iShares Core Hang Seng Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03115  2016-11-23    
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
2026-06-10 0 89.00 89.00 92.00 88.50 89.74 20,600 1,831,920 88.928 89.00 89.00 92.00 88.50 89.74 20,600 88.928 -0.78%
2026-06-09 0 89.70 89.62 92.00 89.30 90.28 93,789 8,421,858 89.796 89.70 89.62 92.00 89.30 90.28 93,789 89.796 -0.18%
2026-06-08 0 89.86 89.60 91.72 89.22 91.72 26,100 2,347,052 89.925 89.86 89.60 91.72 89.22 91.72 26,100 89.925 -1.32%
2026-06-05 0 91.72 91.72 92.14 91.64 92.60 15,131 1,392,283 92.015 91.06 91.06 91.48 90.98 91.93 15,241 91.353 -1.16%
2026-06-04 0 92.80 92.60 92.86 92.50 93.50 37,100 3,444,076 92.832 92.13 91.93 92.19 91.83 92.83 37,369 92.164 -1.34%
2026-06-03 0 94.06 93.90 95.50 93.90 95.50 13,100 1,234,694 94.252 93.38 93.22 94.81 93.22 94.81 13,195 93.573 -1.57%
2026-06-02 0 95.56 94.44 95.78 93.18 95.56 64,419 6,056,725 94.021 94.87 93.76 95.09 92.51 94.87 64,886 93.344 2.55%
2026-06-01 0 93.18 93.14 94.58 92.40 93.38 13,600 1,264,288 92.962 92.51 92.47 93.90 91.74 92.71 13,699 92.293 0.84%
2026-05-29 0 92.40 92.00 94.58 92.02 92.66 35,127 3,239,701 92.228 91.74 91.34 93.90 91.36 91.99 35,382 91.565 0.83%
2026-05-28 0 91.64 91.04 91.22 90.66 92.56 76,700 7,000,844 91.276 90.98 90.38 90.56 90.01 91.89 77,256 90.619 -1.08%
2026-05-27 0 92.64 92.64 93.70 92.60 93.84 40,168 3,744,239 93.215 91.97 91.97 93.03 91.93 93.16 40,459 92.544 -1.24%
2026-05-26 0 93.80 93.20 94.58 93.20 94.28 25,900 2,434,620 94.001 93.13 92.53 93.90 92.53 93.60 26,088 93.324 -0.02%
2026-05-22 0 93.82 93.20 94.28 93.46 94.14 7,626 715,821 93.866 93.14 92.53 93.60 92.79 93.46 7,681 93.190 0.93%
2026-05-21 0 92.96 92.88 95.00 92.88 94.52 67,327 6,325,553 93.953 92.29 92.21 94.32 92.21 93.84 67,815 93.277 -0.83%
2026-05-20 0 93.74 93.70 95.00 93.50 93.92 17,200 1,609,904 93.599 93.07 93.03 94.32 92.83 93.24 17,325 92.926 -0.61%
2026-05-19 0 94.32 94.28 95.00 93.96 94.50 44,394 4,182,249 94.208 93.64 93.60 94.32 93.28 93.82 44,716 93.530 0.53%
2026-05-18 0 93.82 93.60 94.50 93.24 95.00 106,700 9,993,412 93.659 93.14 92.93 93.82 92.57 94.32 107,473 92.985 -1.20%
2026-05-15 0 94.96 95.00 97.00 94.62 96.42 41,900 4,000,676 95.482 94.28 94.32 96.30 93.94 95.73 42,204 94.794 -1.51%
2026-05-14 0 96.42 96.30 97.50 96.40 98.00 13,850 1,345,372 97.139 95.73 95.61 96.80 95.71 97.29 13,950 96.440 0.02%
2026-05-13 0 96.40 95.70 96.40 95.72 96.54 105,100 10,118,216 96.272 95.71 95.01 95.71 95.03 95.85 105,862 95.580 0.23%
2026-05-12 0 96.18 95.70 96.40 96.18 97.14 55,040 5,315,454 96.574 95.49 95.01 95.71 95.49 96.44 55,439 95.879 -0.15%
2026-05-11 0 96.32 95.80 96.42 95.76 96.44 75,530 7,256,038 96.068 95.63 95.11 95.73 95.07 95.75 76,077 95.377 -0.06%
2026-05-08 0 96.38 96.26 96.62 95.90 96.90 300,630 28,939,537 96.263 95.69 95.57 95.92 95.21 96.20 302,809 95.570 -0.93%
2026-05-07 0 97.28 96.96 97.30 95.64 97.36 31,590 3,065,602 97.043 96.58 96.26 96.60 94.95 96.66 31,819 96.345 1.71%
2026-05-06 0 95.64 94.38 95.68 94.56 96.28 43,799 4,160,790 94.997 94.95 93.70 94.99 93.88 95.59 44,116 94.314 1.34%
2026-05-05 0 94.38 94.36 96.30 93.72 95.30 682,000 64,201,968 94.138 93.70 93.68 95.61 93.05 94.61 686,943 93.460 -0.97%
2026-05-04 0 95.30 94.00 96.30 95.30 96.12 19,722 1,884,815 95.569 94.61 93.32 95.61 94.61 95.43 19,865 94.881 1.32%
2026-04-30 0 94.06 93.92 95.70 93.82 94.86 11,100 1,046,106 94.244 93.38 93.24 95.01 93.14 94.18 11,180 93.566 -1.20%
2026-04-29 0 95.20 95.20 96.30 94.64 95.12 40,000 3,793,462 94.837 94.51 94.51 95.61 93.96 94.44 40,290 94.154 1.73%
2026-04-28 0 93.58 93.50 95.00 93.38 94.38 47,500 4,456,368 93.818 92.91 92.83 94.32 92.71 93.70 47,844 93.143 -1.27%
2026-04-27 0 94.78 94.00 96.30 94.36 96.28 68,000 6,448,234 94.827 94.10 93.32 95.61 93.68 95.59 68,493 94.145 -0.06%
2026-04-24 0 94.84 94.84 95.00 93.60 94.84 49,529 4,650,266 93.890 94.16 94.16 94.32 92.93 94.16 49,888 93.214 0.25%
2026-04-23 0 94.60 94.60 94.84 94.40 96.28 40,900 3,878,050 94.818 93.92 93.92 94.16 93.72 95.59 41,196 94.136 -1.03%
2026-04-22 0 95.58 95.42 96.30 95.24 96.30 68,300 6,541,430 95.775 94.89 94.73 95.61 94.55 95.61 68,795 95.086 -1.06%
2026-04-21 0 96.60 96.20 96.70 96.26 96.60 45,200 4,359,730 96.454 95.90 95.51 96.00 95.57 95.90 45,528 95.760 0.35%
2026-04-20 0 96.26 95.88 96.26 95.36 96.34 24,915 2,388,523 95.867 95.57 95.19 95.57 94.67 95.65 25,096 95.177 0.88%
2026-04-17 0 95.42 95.24 95.60 94.96 96.38 46,800 4,482,000 95.769 94.73 94.55 94.91 94.28 95.69 47,139 95.080 -1.00%
2026-04-16 0 96.38 95.70 96.40 95.40 96.38 22,900 2,199,366 96.042 95.69 95.01 95.71 94.71 95.69 23,066 95.351 1.62%
2026-04-15 0 94.84 94.40 95.80 94.92 95.94 65,803 6,282,880 95.480 94.16 93.72 95.11 94.24 95.25 66,280 94.793 0.42%
2026-04-14 0 94.44 94.28 94.70 93.52 94.72 46,100 4,345,910 94.271 93.76 93.60 94.02 92.85 94.04 46,434 93.593 0.94%
2026-04-13 0 93.56 93.46 93.60 93.20 93.94 7,800 729,404 93.513 92.89 92.79 92.93 92.53 93.26 7,857 92.840 -0.97%
2026-04-10 0 94.48 93.60 94.60 94.44 95.08 32,733 3,103,521 94.813 93.80 92.93 93.92 93.76 94.40 32,970 94.131 0.68%
2026-04-09 0 93.84 93.60 94.28 93.68 94.44 26,400 2,480,982 93.977 93.16 92.93 93.60 93.01 93.76 26,591 93.300 -0.64%
2026-04-08 0 94.44 94.44 94.60 93.60 94.56 189,000 17,764,978 93.995 93.76 93.76 93.92 92.93 93.88 190,370 93.318 3.33%
2026-04-02 0 91.40 91.30 91.52 90.90 92.00 14,600 1,332,570 91.272 90.74 90.64 90.86 90.25 91.34 14,706 90.615 -0.85%
2026-04-01 0 92.18 92.00 92.98 91.24 92.64 28,110 2,593,743 92.271 91.52 91.34 92.31 90.58 91.97 28,314 91.607 2.10%
2026-03-31 0 90.28 89.40 91.00 89.68 91.00 39,200 3,547,930 90.508 89.63 88.76 90.35 89.03 90.35 39,484 89.857 0.24%
2026-03-30 0 90.06 89.68 90.50 89.00 91.08 216,100 19,427,110 89.899 89.41 89.03 89.85 88.36 90.42 217,666 89.252 -1.03%
2026-03-27 0 91.00 90.34 91.88 90.32 91.56 30,380 2,769,114 91.149 90.35 89.69 91.22 89.67 90.90 30,600 90.493 0.46%
2026-03-26 0 90.58 90.46 91.24 90.50 91.66 23,100 2,099,306 90.879 89.93 89.81 90.58 89.85 91.00 23,267 90.225 -1.78%
2026-03-25 0 92.22 91.90 92.54 91.44 92.62 30,200 2,785,300 92.229 91.56 91.24 91.87 90.78 91.95 30,419 91.565 0.94%
2026-03-24 0 91.36 90.00 91.50 89.56 91.28 128,376 11,583,121 90.228 90.70 89.35 90.84 88.92 90.62 129,306 89.579 2.47%
2026-03-23 0 89.16 88.90 89.22 88.30 92.14 142,200 12,685,258 89.207 88.52 88.26 88.58 87.66 91.48 143,231 88.565 -3.23%
2026-03-20 0 92.14 91.66 93.00 91.80 93.04 19,334 1,787,284 92.443 91.48 91.00 92.33 91.14 92.37 19,474 91.777 -0.82%
2026-03-19 0 92.90 92.76 94.00 92.80 93.50 16,730 1,559,592 93.221 92.23 92.09 93.32 92.13 92.83 16,851 92.550 -2.13%
2026-03-18 0 94.92 94.76 95.50 94.22 95.08 13,993 1,322,294 94.497 94.24 94.08 94.81 93.54 94.40 14,094 93.817 0.51%
2026-03-17 0 94.44 94.02 94.70 94.40 95.66 23,600 2,241,494 94.979 93.76 93.34 94.02 93.72 94.97 23,771 94.295 0.32%
2026-03-16 0 94.14 94.00 94.98 92.44 94.30 37,437 3,496,446 93.396 93.46 93.32 94.30 91.77 93.62 37,708 92.723 1.40%
2026-03-13 0 92.84 92.80 92.98 92.80 93.98 13,700 1,274,404 93.022 92.17 92.13 92.31 92.13 93.30 13,799 92.353 -1.02%
2026-03-12 0 93.80 93.70 95.00 93.10 94.42 4,100 383,272 93.481 93.13 93.03 94.32 92.43 93.74 4,130 92.808 -0.38%
2026-03-11 0 94.16 94.02 94.60 94.10 95.14 42,900 4,058,304 94.599 93.48 93.34 93.92 93.42 94.46 43,211 93.918 -0.19%
2026-03-10 0 94.34 93.76 95.00 93.00 94.30 34,197 3,205,321 93.731 93.66 93.09 94.32 92.33 93.62 34,445 93.057 2.03%
2026-03-09 0 92.46 91.28 93.62 90.48 93.50 49,200 4,467,698 90.807 91.79 90.62 92.95 89.83 92.83 49,557 90.153 -1.30%
2026-03-06 0 93.68 93.00 95.00 91.98 93.80 30,084 2,811,685 93.461 93.01 92.33 94.32 91.32 93.13 30,302 92.789 1.56%
2026-03-05 0 92.24 91.98 92.14 91.86 93.56 189,521 17,647,258 93.115 91.58 91.32 91.48 91.20 92.89 190,895 92.445 0.70%
2026-03-04 0 91.60 91.60 93.00 90.72 93.66 460,750 42,290,206 91.786 90.94 90.94 92.33 90.07 92.99 464,090 91.125 -2.20%
2026-03-03 0 93.66 93.50 95.00 93.58 95.38 279,687 26,410,247 94.428 92.99 92.83 94.32 92.91 94.69 281,714 93.748 -1.27%
2026-03-02 0 94.86 94.80 94.90 94.30 96.94 78,250 7,436,399 95.034 94.18 94.12 94.22 93.62 96.24 78,817 94.350 -2.27%
2026-02-27 0 97.06 96.60 97.14 96.08 97.18 104,700 10,082,532 96.299 96.36 95.90 96.44 95.39 96.48 105,459 95.606 0.06%
2026-02-26 0 97.00 97.00 97.70 96.08 98.20 40,300 3,932,925 97.591 96.30 96.30 97.00 95.39 97.49 40,592 96.889 -0.21%
2026-02-25 0 97.20 97.00 97.60 97.04 97.62 34,733 3,379,300 97.294 96.50 96.30 96.90 96.34 96.92 34,985 96.594 0.39%
2026-02-24 0 96.82 96.78 96.82 96.36 97.80 19,600 1,898,544 96.865 96.12 96.08 96.12 95.67 97.10 19,742 96.167 -1.63%
2026-02-23 0 98.42 98.32 98.60 97.66 98.70 22,500 2,207,392 98.106 97.71 97.61 97.89 96.96 97.99 22,663 97.400 2.37%
2026-02-20 0 96.14 96.08 97.24 95.96 97.34 56,700 5,478,118 96.616 95.45 95.39 96.54 95.27 96.64 57,111 95.921 -1.13%
2026-02-16 0 97.24 96.82 99.80 96.14 97.08 6,500 627,448 96.531 96.54 96.12 99.08 95.45 96.38 6,547 95.836 0.54%
2026-02-13 0 96.72 96.28 98.50 96.28 98.36 109,960 10,669,983 97.035 96.02 95.59 97.79 95.59 97.65 110,757 96.337 -1.67%
2026-02-12 0 98.36 97.00 98.60 98.14 99.20 42,800 4,215,616 98.496 97.65 96.30 97.89 97.43 98.49 43,110 97.787 -0.83%
2026-02-11 0 99.18 98.88 99.98 98.90 99.44 16,300 1,616,066 99.145 98.47 98.17 99.26 98.19 98.72 16,418 98.432 0.36%
2026-02-10 0 98.82 98.70 99.40 98.34 99.64 25,702 2,550,161 99.220 98.11 97.99 98.68 97.63 98.92 25,888 98.506 0.49%
2026-02-09 0 98.34 97.96 98.34 97.86 100.0 62,850 6,174,735 98.246 97.63 97.26 97.63 97.16 99.28 63,306 97.539 1.89%
2026-02-06 0 96.52 96.30 97.30 95.78 97.22 38,533 3,718,085 96.491 95.83 95.61 96.60 95.09 96.52 38,812 95.797 -1.15%
2026-02-05 0 97.64 97.50 100.0 96.16 98.24 18,500 1,786,360 96.560 96.94 96.80 99.28 95.47 97.53 18,634 95.865 -0.04%
2026-02-04 0 97.68 97.06 98.14 96.88 100.0 35,902 3,506,848 97.678 96.98 96.36 97.43 96.18 99.28 36,162 96.975 -2.32%
2026-02-03 0 100.0 97.30 100.0 96.20 100.0 123,576 12,035,092 97.390 99.28 96.60 99.28 95.51 99.28 124,472 96.689 2.80%
2026-02-02 0 97.28 97.12 97.52 96.48 101.0 107,192 10,480,571 97.774 96.58 96.42 96.82 95.79 100.3 107,969 97.070 -2.43%
2026-01-30 0 99.70 99.64 100.2 99.70 101.5 113,400 11,363,254 100.21 98.98 98.92 99.48 98.98 100.7 114,222 99.484 -2.01%
2026-01-29 0 101.8 101.7 102.0 100.5 102.6 153,025 15,478,485 101.15 101.0 100.9 101.3 99.73 101.8 154,134 100.42 0.59%
2026-01-28 0 101.2 100.8 101.3 99.30 101.3 125,600 12,674,478 100.91 100.4 100.1 100.6 98.59 100.5 126,510 100.19 2.57%
2026-01-27 0 98.62 98.00 98.82 97.54 98.86 86,600 8,516,838 98.347 97.91 97.29 98.11 96.84 98.15 87,228 97.639 1.38%
2026-01-26 0 97.28 97.00 98.00 96.88 97.58 58,600 5,699,434 97.260 96.58 96.30 97.29 96.18 96.88 59,025 96.560 0.00%
2026-01-23 0 97.28 97.36 99.00 97.18 97.78 18,600 1,812,438 97.443 96.58 96.66 98.29 96.48 97.08 18,735 96.742 0.56%
2026-01-22 0 96.74 96.90 97.50 96.48 97.36 15,733 1,521,919 96.734 96.04 96.20 96.80 95.79 96.66 15,847 96.038 0.04%
2026-01-21 0 96.70 96.76 97.50 95.98 97.06 46,400 4,471,494 96.368 96.00 96.06 96.80 95.29 96.36 46,736 95.675 0.33%
2026-01-20 0 96.38 96.00 96.92 96.00 96.80 15,000 1,448,214 96.548 95.69 95.31 96.22 95.31 96.10 15,109 95.853 -0.23%
2026-01-19 0 96.60 96.32 96.92 96.50 97.54 189,800 18,339,775 96.627 95.90 95.63 96.22 95.81 96.84 191,176 95.932 -0.88%
2026-01-16 0 97.46 96.80 98.46 97.30 98.82 46,300 4,530,864 97.859 96.76 96.10 97.75 96.60 98.11 46,636 97.155 -0.53%
2026-01-15 0 97.98 97.86 98.50 97.62 98.80 177,700 17,424,266 98.054 97.27 97.16 97.79 96.92 98.09 178,988 97.349 0.02%
2026-01-14 0 97.96 97.44 98.18 97.50 98.50 70,624 6,916,709 97.937 97.26 96.74 97.47 96.80 97.79 71,136 97.232 0.53%
2026-01-13 0 97.44 96.96 98.20 97.34 98.68 59,880 5,874,728 98.108 96.74 96.26 97.49 96.64 97.97 60,314 97.402 2.48%
2026-01-09 0 95.08 95.08 95.30 94.96 98.40 41,900 3,987,980 95.179 94.40 94.40 94.61 94.28 97.69 42,204 94.494 0.19%
2026-01-08 0 94.90 94.50 98.40 94.44 95.70 18,024 1,711,517 94.958 94.22 93.82 97.69 93.76 95.01 18,155 94.274 -1.13%
2026-01-07 0 95.98 95.70 97.00 95.78 96.96 92,373 8,904,657 96.399 95.29 95.01 96.30 95.09 96.26 93,043 95.705 -1.01%
2026-01-06 0 96.96 96.00 97.50 95.88 97.60 148,300 14,328,724 96.620 96.26 95.31 96.80 95.19 96.90 149,375 95.925 1.32%
2026-01-05 0 95.70 95.54 95.90 95.44 96.06 158,715 15,197,795 95.755 95.01 94.85 95.21 94.75 95.37 159,865 95.066 2.86%
2025-12-31 0 93.04 92.92 93.12 92.94 93.76 41,269 3,851,638 93.330 92.37 92.25 92.45 92.27 93.09 41,568 92.658 -0.89%
2025-12-30 0 93.88 92.60 93.32 93.18 94.24 4,500 421,180 93.596 93.20 91.93 92.65 92.51 93.56 4,533 92.922 0.75%
2025-12-29 0 93.18 93.00 95.00 93.18 94.72 74,900 7,021,584 93.746 92.51 92.33 94.32 92.51 94.04 75,443 93.072 -0.77%
2025-12-24 0 93.90 93.74 94.40 93.76 94.06 49,505 4,648,103 93.892 93.22 93.07 93.72 93.09 93.38 49,864 93.216 0.21%
2025-12-23 0 93.70 93.62 94.40 93.66 94.36 79,356 7,467,016 94.095 93.03 92.95 93.72 92.99 93.68 79,931 93.418 -0.04%
2025-12-22 0 93.74 93.42 94.00 93.42 94.32 52,850 4,961,123 93.872 93.07 92.75 93.32 92.75 93.64 53,233 93.196 0.30%
2025-12-19 0 93.46 93.42 94.00 92.94 93.60 126,148 11,781,649 93.395 92.79 92.75 93.32 92.27 92.93 127,062 92.723 0.78%
2025-12-18 0 92.74 92.50 92.76 91.84 92.84 29,015 2,669,642 92.009 92.07 91.83 92.09 91.18 92.17 29,225 91.347 0.28%
2025-12-17 0 92.48 91.64 92.56 91.60 92.64 62,000 5,717,628 92.220 91.81 90.98 91.89 90.94 91.97 62,449 91.556 0.94%
2025-12-16 0 91.62 91.56 91.82 91.20 92.82 34,700 3,189,990 91.931 90.96 90.90 91.16 90.54 92.15 34,952 91.269 -1.67%
2025-12-15 0 93.18 95.18 95.62 92.80 93.74 53,500 4,994,542 93.356 92.51 94.50 94.93 92.13 93.07 53,888 92.684 -1.21%
2025-12-12 0 94.32 94.00 94.50 93.52 94.50 53,700 5,059,882 94.225 93.64 93.32 93.82 92.85 93.82 54,089 93.547 1.62%
2025-12-11 0 92.82 92.70 92.82 92.70 93.68 72,900 6,788,958 93.127 92.15 92.03 92.15 92.03 93.01 73,428 92.457 0.22%
2025-12-10 0 92.62 92.60 95.58 91.80 92.62 63,800 5,881,316 92.184 91.95 91.93 94.89 91.14 91.95 64,262 91.520 0.04%
2025-12-09 0 92.58 92.20 92.58 92.24 95.80 143,120 13,286,222 92.833 91.91 91.54 91.91 91.58 95.11 144,157 92.165 -1.15%
2025-12-08 0 93.66 93.60 93.70 93.66 96.00 50,800 4,790,088 94.293 92.99 92.93 93.03 92.99 95.31 51,168 93.615 -1.28%
2025-12-05 0 96.62 96.00 97.48 95.48 96.66 24,680 2,379,606 96.418 94.19 93.58 95.03 93.08 94.23 25,317 93.991 0.67%
2025-12-04 0 95.98 95.82 96.50 95.06 96.30 18,900 1,809,972 95.766 93.56 93.41 94.07 92.67 93.88 19,388 93.355 0.80%
2025-12-03 0 95.22 95.20 96.50 95.22 96.42 16,910 1,617,916 95.678 92.82 92.80 94.07 92.82 93.99 17,347 93.269 -1.24%
2025-12-02 0 96.42 96.36 96.50 96.00 97.12 63,100 6,108,522 96.807 93.99 93.93 94.07 93.58 94.67 64,730 94.370 0.46%
2025-12-01 0 95.98 95.70 96.26 95.62 96.70 68,833 6,612,641 96.068 93.56 93.29 93.84 93.21 94.27 70,611 93.649 0.38%
2025-11-28 0 95.62 95.62 96.20 95.34 95.82 114,500 10,939,846 95.545 93.21 93.21 93.78 92.94 93.41 117,457 93.139 -0.19%
2025-11-27 0 95.80 95.70 96.08 95.40 96.70 150,200 14,437,606 96.123 93.39 93.29 93.66 93.00 94.27 154,079 93.702 0.10%
2025-11-26 0 95.70 94.80 96.32 95.66 96.54 17,300 1,661,406 96.035 93.29 92.41 93.89 93.25 94.11 17,747 93.617 -0.02%
2025-11-25 0 95.72 93.80 95.88 95.16 96.26 62,182 5,962,294 95.885 93.31 91.44 93.47 92.76 93.84 63,788 93.470 1.03%
2025-11-24 0 94.74 94.74 94.76 93.96 95.78 112,200 10,571,238 94.218 92.35 92.35 92.37 91.59 93.37 115,098 91.846 1.87%
2025-11-21 0 93.00 93.00 93.48 93.00 95.52 34,900 3,266,664 93.601 90.66 90.66 91.13 90.66 93.12 35,801 91.244 -2.58%
2025-11-20 0 95.46 95.46 95.80 94.98 96.12 149,400 14,241,320 95.323 93.06 93.06 93.39 92.59 93.70 153,259 92.923 -0.06%
2025-11-19 0 95.52 95.34 95.60 95.20 96.10 88,285 8,468,518 95.923 93.12 92.94 93.19 92.80 93.68 90,565 93.507 -0.19%
2025-11-18 0 95.70 95.10 98.00 95.50 96.70 48,900 4,692,876 95.969 93.29 92.71 95.53 93.10 94.27 50,163 93.553 -1.68%
2025-11-17 0 97.34 96.50 98.12 97.00 98.32 27,100 2,640,276 97.427 94.89 94.07 95.65 94.56 95.84 27,800 94.974 -0.82%
2025-11-14 0 98.14 97.36 100.1 98.00 100.1 205,095 20,266,150 98.814 95.67 94.91 97.58 95.53 97.58 210,392 96.326 -1.91%
2025-11-13 0 100.1 99.90 101.0 99.00 100.2 101,550 10,089,325 99.353 97.53 97.38 98.46 96.51 97.68 104,173 96.852 0.55%
2025-11-12 0 99.50 98.50 99.50 98.98 99.82 39,120 3,883,712 99.277 96.99 96.02 96.99 96.49 97.31 40,130 96.777 1.02%
2025-11-11 0 98.50 98.10 98.80 97.98 98.94 19,100 1,879,632 98.410 96.02 95.63 96.31 95.51 96.45 19,593 95.932 0.10%
2025-11-10 0 98.40 98.06 98.48 96.86 98.40 29,900 2,921,596 97.712 95.92 95.59 96.00 94.42 95.92 30,672 95.252 1.67%
2025-11-07 0 96.78 95.52 97.28 96.66 97.50 17,100 1,660,428 97.101 94.34 93.12 94.83 94.23 95.05 17,542 94.656 -0.94%
2025-11-06 0 97.70 97.34 97.96 95.80 97.78 51,515 4,979,212 96.656 95.24 94.89 95.49 93.39 95.32 52,846 94.222 2.22%
2025-11-05 0 95.58 94.68 95.80 94.12 95.80 32,500 3,075,234 94.623 93.17 92.30 93.39 91.75 93.39 33,339 92.240 -0.23%
2025-11-04 0 95.80 95.70 95.82 95.72 96.82 101,654 9,802,800 96.433 93.39 93.29 93.41 93.31 94.38 104,280 94.005 -0.81%
2025-11-03 0 96.58 96.48 97.96 95.82 97.96 71,700 6,913,654 96.425 94.15 94.05 95.49 93.41 95.49 73,552 93.997 0.92%
2025-10-31 0 95.70 95.50 97.96 94.50 97.10 129,145 12,475,100 96.598 93.29 93.10 95.49 92.12 94.66 132,481 94.166 -1.40%
2025-10-30 0 97.06 96.50 97.88 96.62 100.0 57,705 5,636,814 97.683 94.62 94.07 95.42 94.19 97.48 59,195 95.224 -0.04%
2025-10-28 0 97.10 97.10 98.00 97.00 97.98 72,345 7,049,803 97.447 94.66 94.66 95.53 94.56 95.51 74,214 94.994 -0.41%
2025-10-27 0 97.50 97.38 97.62 97.00 97.74 70,900 6,919,266 97.592 95.05 94.93 95.16 94.56 95.28 72,731 95.135 0.91%
2025-10-24 0 96.62 96.54 97.00 96.26 97.00 40,950 3,957,417 96.640 94.19 94.11 94.56 93.84 94.56 42,008 94.207 0.98%
2025-10-23 0 95.68 95.50 95.74 94.62 96.18 156,800 14,926,706 95.196 93.27 93.10 93.33 92.24 93.76 160,850 92.799 0.42%
2025-10-22 0 95.28 95.06 96.10 94.70 96.28 172,456 16,445,058 95.358 92.88 92.67 93.68 92.32 93.86 176,910 92.957 -1.02%
2025-10-21 0 96.26 96.00 96.30 96.06 97.28 81,000 7,822,040 96.568 93.84 93.58 93.88 93.64 94.83 83,092 94.137 0.67%
2025-10-20 0 95.62 95.24 96.00 94.04 95.66 45,050 4,292,681 95.287 93.21 92.84 93.58 91.67 93.25 46,214 92.888 2.82%
2025-10-17 0 93.00 93.00 93.50 92.86 95.48 38,300 3,587,756 93.675 90.66 90.66 91.15 90.52 93.08 39,289 91.317 -2.70%
2025-10-16 0 95.58 93.76 96.00 94.86 95.96 41,300 3,937,338 95.335 93.17 91.40 93.58 92.47 93.54 42,367 92.935 0.00%
2025-10-15 0 95.58 95.40 95.80 94.00 95.74 49,007 4,654,820 94.983 93.17 93.00 93.39 91.63 93.33 50,273 92.591 1.94%
2025-10-14 0 93.76 93.00 93.92 93.44 99.94 86,655 8,187,274 94.481 91.40 90.66 91.56 91.09 97.42 88,893 92.102 -1.70%
2025-10-13 0 95.38 95.40 96.00 93.38 95.46 148,585 14,079,242 94.756 92.98 93.00 93.58 91.03 93.06 152,423 92.370 -3.29%
2025-10-10 0 98.62 96.90 99.00 96.84 98.62 47,800 4,661,334 97.517 96.14 94.46 96.51 94.40 96.14 49,035 95.062 0.00%
2025-10-09 0 98.62 98.50 100.0 97.72 99.24 45,900 4,519,054 98.454 96.14 96.02 97.48 95.26 96.74 47,086 95.975 -0.24%
2025-10-08 0 98.86 98.80 99.10 97.80 101.0 75,100 7,419,533 98.795 96.37 96.31 96.60 95.34 98.41 77,040 96.308 -0.50%
2025-10-06 0 99.36 100.0 100.9 99.20 100.1 80,900 8,057,553 99.599 96.86 97.48 98.36 96.70 97.58 82,989 97.091 -0.74%
2025-10-03 0 100.1 99.70 100.9 99.60 100.9 62,905 6,287,177 99.947 97.58 97.19 98.36 97.09 98.36 64,530 97.431 -0.74%
2025-10-02 0 100.9 100.9 100.9 99.12 101.2 65,400 6,555,310 100.23 98.31 98.31 98.36 96.62 98.60 67,089 97.710 1.70%
2025-09-30 0 99.16 99.16 99.50 98.00 99.18 112,500 11,103,202 98.695 96.66 96.66 96.99 95.53 96.68 115,406 96.210 0.96%
2025-09-29 0 98.22 98.20 98.22 97.26 98.48 15,200 1,487,784 97.881 95.75 95.73 95.75 94.81 96.00 15,593 95.416 1.97%
2025-09-26 0 96.32 95.48 97.90 96.18 100.2 64,891 6,306,069 97.179 93.89 93.08 95.44 93.76 97.68 66,567 94.733 -1.33%
2025-09-25 0 97.62 97.50 98.80 97.40 98.24 40,507 3,956,243 97.668 95.16 95.05 96.31 94.95 95.77 41,553 95.209 -0.35%
2025-09-24 0 97.96 97.62 98.00 96.24 98.68 120,479 11,700,276 97.115 95.49 95.16 95.53 93.82 96.20 123,591 94.670 1.60%
2025-09-23 0 96.42 96.20 98.50 96.00 97.54 26,012 2,509,647 96.480 93.99 93.78 96.02 93.58 95.08 26,684 94.051 -0.62%
2025-09-22 0 97.02 96.80 97.80 96.66 97.50 42,100 4,083,648 96.999 94.58 94.36 95.34 94.23 95.05 43,187 94.557 -0.86%
2025-09-19 0 97.86 97.36 98.00 97.40 98.12 187,710 18,355,187 97.785 95.40 94.91 95.53 94.95 95.65 192,558 95.323 -0.08%
2025-09-18 0 97.94 97.90 97.94 97.28 100.0 131,355 13,025,775 99.165 95.47 95.44 95.47 94.83 97.48 134,748 96.668 -1.43%
2025-09-17 0 99.36 99.26 99.30 97.56 99.36 38,200 3,766,678 98.604 96.86 96.76 96.80 95.10 96.86 39,187 96.122 1.93%
2025-09-16 0 97.48 97.48 98.00 97.26 98.90 105,150 10,277,275 97.739 95.03 95.03 95.53 94.81 96.41 107,866 95.278 -0.10%
2025-09-15 0 97.58 97.60 97.96 97.02 98.00 38,100 3,712,304 97.436 95.12 95.14 95.49 94.58 95.53 39,084 94.983 0.23%
2025-09-12 0 97.36 97.28 97.38 96.60 98.08 60,517 5,913,411 97.715 94.91 94.83 94.93 94.17 95.61 62,080 95.255 1.16%
2025-09-11 0 96.24 96.32 97.00 95.56 96.82 45,345 4,354,241 96.025 93.82 93.89 94.56 93.15 94.38 46,516 93.607 -0.39%
2025-09-10 0 96.62 96.60 98.00 95.54 97.02 40,494 3,914,158 96.660 94.19 94.17 95.53 93.13 94.58 41,540 94.227 1.30%
2025-09-09 0 95.38 95.02 95.72 94.36 95.90 48,000 4,579,578 95.408 92.98 92.63 93.31 91.98 93.49 49,240 93.006 1.21%
2025-09-08 0 94.24 93.80 94.36 93.52 94.44 19,500 1,832,874 93.994 91.87 91.44 91.98 91.17 92.06 20,004 91.627 0.71%
2025-09-05 0 93.58 93.44 95.00 92.38 93.66 22,405 2,077,412 92.721 91.22 91.09 92.61 90.05 91.30 22,984 90.386 1.47%
2025-09-04 0 92.22 92.12 92.26 92.08 93.60 28,780 2,664,376 92.577 89.90 89.80 89.94 89.76 91.24 29,523 90.246 -0.95%
2025-09-03 0 93.10 93.10 94.88 93.04 94.88 73,400 6,880,626 93.742 90.76 90.76 92.49 90.70 92.49 75,296 91.381 -0.73%
2025-09-02 0 93.78 93.74 93.90 93.60 94.50 41,971 3,947,374 94.050 91.42 91.38 91.54 91.24 92.12 43,055 91.682 -0.45%
2025-09-01 0 94.20 93.80 94.88 93.70 94.20 17,200 1,617,082 94.016 91.83 91.44 92.49 91.34 91.83 17,644 91.649 2.08%
2025-08-29 0 92.28 92.00 94.00 92.08 93.54 14,500 1,342,578 92.592 89.96 89.68 91.63 89.76 91.18 14,875 90.260 0.46%
2025-08-28 0 91.86 91.38 94.70 91.46 92.50 58,919 5,417,726 91.952 89.55 89.08 92.32 89.16 90.17 60,441 89.637 -0.58%
2025-08-27 0 92.40 92.50 95.00 92.26 94.14 117,600 10,953,512 93.142 90.07 90.17 92.61 89.94 91.77 120,637 90.797 -1.62%
2025-08-26 0 93.92 93.92 94.00 93.92 95.98 59,200 5,595,258 94.515 91.56 91.56 91.63 91.56 93.56 60,729 92.135 -1.05%
2025-08-25 0 94.92 94.24 94.96 93.44 95.30 105,381 9,985,375 94.755 92.53 91.87 92.57 91.09 92.90 108,103 92.369 2.15%
2025-08-22 0 92.92 92.72 94.00 92.12 93.06 31,200 2,890,514 92.645 90.58 90.39 91.63 89.80 90.72 32,006 90.312 0.89%
2025-08-21 0 92.10 92.10 92.46 91.72 92.52 39,652 3,662,045 92.355 89.78 89.78 90.13 89.41 90.19 40,676 90.029 -0.24%
2025-08-20 0 92.32 91.64 92.50 91.34 92.30 15,430 1,415,231 91.719 90.00 89.33 90.17 89.04 89.98 15,829 89.410 0.02%
2025-08-19 0 92.30 92.22 93.00 92.00 93.10 54,333 5,025,229 92.489 89.98 89.90 90.66 89.68 90.76 55,736 90.161 -0.22%
2025-08-18 0 92.50 91.34 92.78 92.48 93.42 64,500 6,005,834 93.114 90.17 89.04 90.44 90.15 91.07 66,166 90.769 -0.19%
2025-08-15 0 92.68 92.60 92.80 92.36 93.00 72,800 6,743,454 92.630 90.35 90.27 90.46 90.03 90.66 74,680 90.298 -1.07%
2025-08-14 0 93.68 92.88 94.06 93.64 94.74 34,100 3,213,692 94.243 91.32 90.54 91.69 91.28 92.35 34,981 91.870 -0.19%
2025-08-13 0 93.86 93.80 93.88 91.70 95.00 69,729 6,481,396 92.951 91.50 91.44 91.52 89.39 92.61 71,530 90.611 2.53%
2025-08-12 0 91.54 90.60 95.00 91.00 91.40 13,200 1,204,176 91.226 89.24 88.32 92.61 88.71 89.10 13,541 88.929 0.35%
2025-08-11 0 91.22 91.10 91.22 91.00 93.00 14,100 1,286,776 91.261 88.92 88.81 88.92 88.71 90.66 14,464 88.963 0.13%
2025-08-08 0 91.10 91.00 91.10 90.90 91.50 25,900 2,361,672 91.184 88.81 88.71 88.81 88.61 89.20 26,569 88.888 -0.85%
2025-08-07 0 91.88 91.60 92.20 91.06 91.90 5,800 531,356 91.613 89.57 89.29 89.88 88.77 89.59 5,950 89.306 1.17%
2025-08-06 0 90.82 90.82 92.20 90.82 91.56 63,300 5,780,629 91.321 88.53 88.53 89.88 88.53 89.25 64,935 89.022 -0.31%
2025-08-05 0 91.10 90.60 91.22 90.42 91.34 74,900 6,818,192 91.031 88.81 88.32 88.92 88.14 89.04 76,835 88.739 0.62%
2025-08-04 0 90.54 90.40 92.20 89.48 90.64 23,800 2,140,158 89.923 88.26 88.12 89.88 87.23 88.36 24,415 87.659 0.91%
2025-08-01 0 89.72 89.50 90.48 89.72 91.10 37,400 3,385,406 90.519 87.46 87.25 88.20 87.46 88.81 38,366 88.240 -1.30%
2025-07-31 0 90.90 90.70 92.20 90.80 92.46 37,900 3,453,468 91.121 88.61 88.42 89.88 88.51 90.13 38,879 88.826 -1.54%
2025-07-30 0 92.32 92.20 93.50 92.18 93.62 86,000 7,993,466 92.947 90.00 89.88 91.15 89.86 91.26 88,221 90.607 -1.30%
2025-07-29 0 93.54 93.14 94.00 92.62 93.80 45,003 4,181,029 92.906 91.18 90.79 91.63 90.29 91.44 46,165 90.566 -0.17%
2025-07-28 0 93.70 92.30 93.80 92.96 94.22 28,900 2,708,170 93.708 91.34 89.98 91.44 90.62 91.85 29,646 91.349 0.75%
2025-07-25 0 93.00 92.96 93.20 92.96 94.50 357,700 33,522,154 93.716 90.66 90.62 90.85 90.62 92.12 366,939 91.356 -1.06%
2025-07-24 0 94.00 93.94 94.40 93.54 94.60 21,200 1,994,373 94.074 91.63 91.57 92.02 91.18 92.22 21,748 91.706 0.64%
2025-07-23 0 93.40 93.30 93.50 92.50 93.64 48,513 4,509,319 92.951 91.05 90.95 91.15 90.17 91.28 49,766 90.610 1.50%
2025-07-22 0 92.02 91.00 92.16 91.32 92.08 46,330 4,253,215 91.803 89.70 88.71 89.84 89.02 89.76 47,527 89.491 0.55%
2025-07-21 0 91.52 91.00 91.68 91.00 91.62 14,700 1,343,532 91.397 89.22 88.71 89.37 88.71 89.31 15,080 89.096 0.68%
2025-07-18 0 90.90 90.90 90.98 90.24 91.00 231,388 20,971,676 90.634 88.61 88.61 88.69 87.97 88.71 237,364 88.352 1.22%
2025-07-17 0 89.80 89.10 90.10 89.74 91.90 24,100 2,169,552 90.023 87.54 86.86 87.83 87.48 89.59 24,722 87.756 -0.13%
2025-07-16 0 89.92 89.10 90.60 90.00 91.10 227,200 20,536,118 90.388 87.66 86.86 88.32 87.73 88.81 233,068 88.112 -0.09%
2025-07-15 0 90.00 89.12 90.00 88.52 90.00 247,203 22,209,967 89.845 87.73 86.88 87.73 86.29 87.73 253,588 87.583 1.40%
2025-07-14 0 88.76 88.76 89.00 88.16 88.80 24,200 2,144,488 88.615 86.53 86.53 86.76 85.94 86.56 24,825 86.384 0.14%
2025-07-11 0 88.64 88.56 88.90 88.36 89.80 52,300 4,674,232 89.374 86.41 86.33 86.66 86.14 87.54 53,651 87.123 0.61%
2025-07-10 0 88.10 87.66 88.50 87.46 89.00 16,300 1,430,620 87.768 85.88 85.45 86.27 85.26 86.76 16,721 85.558 0.73%
2025-07-09 0 87.46 87.40 87.94 87.40 88.60 55,824 4,904,000 87.848 85.26 85.20 85.73 85.20 86.37 57,266 85.636 -1.22%
2025-07-08 0 88.54 88.06 89.22 87.54 88.54 8,600 757,524 88.084 86.31 85.84 86.97 85.34 86.31 8,822 85.866 1.37%
2025-07-07 0 87.34 87.00 87.74 86.96 87.74 13,300 1,159,982 87.217 85.14 84.81 85.53 84.77 85.53 13,644 85.021 -0.46%
2025-07-04 0 87.74 87.62 88.50 86.90 89.10 63,600 5,578,448 87.711 85.53 85.41 86.27 84.71 86.86 65,243 85.503 -0.52%
2025-07-03 0 88.20 87.80 88.44 87.76 89.08 83,191 7,342,015 88.255 85.98 85.59 86.21 85.55 86.84 85,340 86.033 -0.52%
2025-07-02 0 88.66 88.46 89.00 88.28 89.92 31,600 2,803,502 88.718 86.43 86.23 86.76 86.06 87.66 32,416 86.485 0.59%
2025-06-30 0 88.14 88.00 88.58 88.04 89.00 25,492 2,258,461 88.595 85.92 85.78 86.35 85.82 86.76 26,150 86.364 -0.63%
2025-06-27 0 88.70 88.60 89.00 88.60 89.56 28,391 2,533,643 89.241 86.47 86.37 86.76 86.37 87.31 29,124 86.994 -0.40%
2025-06-26 0 89.06 88.90 89.20 88.78 89.64 39,600 3,527,718 89.084 86.82 86.66 86.95 86.54 87.38 40,623 86.841 -0.45%
2025-06-25 0 89.46 88.50 89.64 88.50 89.66 77,000 6,874,194 89.275 87.21 86.27 87.38 86.27 87.40 78,989 87.028 1.08%
2025-06-24 0 88.50 88.10 88.50 87.00 88.66 15,000 1,323,770 88.251 86.27 85.88 86.27 84.81 86.43 15,387 86.029 2.22%
2025-06-23 0 86.58 86.44 87.00 85.22 86.58 19,000 1,634,852 86.045 84.40 84.26 84.81 83.07 84.40 19,491 83.878 0.93%
2025-06-20 0 85.78 85.60 86.12 85.34 85.96 12,000 1,028,486 85.707 83.62 83.44 83.95 83.19 83.80 12,310 83.549 1.01%
2025-06-19 0 84.92 84.92 87.00 84.90 86.12 27,200 2,323,832 85.435 82.78 82.78 84.81 82.76 83.95 27,903 83.284 -2.05%
2025-06-18 0 86.70 86.58 87.00 86.50 87.60 19,250 1,671,347 86.823 84.52 84.40 84.81 84.32 85.39 19,747 84.637 -0.98%
2025-06-17 0 87.56 87.44 87.96 87.40 88.08 182,700 16,012,832 87.646 85.36 85.24 85.75 85.20 85.86 187,419 85.439 -0.55%
2025-06-16 0 88.04 87.00 88.50 86.66 88.06 46,249 4,036,402 87.275 85.82 84.81 86.27 84.48 85.84 47,444 85.078 1.08%
2025-06-13 0 87.10 86.50 87.14 86.88 87.86 111,616 9,720,013 87.084 84.91 84.32 84.95 84.69 85.65 114,499 84.892 -0.87%
2025-06-12 0 87.86 84.00 88.36 87.86 89.90 67,646 5,990,127 88.551 85.65 81.89 86.14 85.65 87.64 69,393 86.322 -1.41%
2025-06-11 0 89.12 89.12 89.50 88.34 89.34 42,000 3,741,730 89.089 86.88 86.88 87.25 86.12 87.09 43,085 86.846 1.20%
2025-06-10 0 88.06 88.02 88.50 87.60 88.88 26,500 2,340,228 88.311 85.84 85.80 86.27 85.39 86.64 27,184 86.087 0.00%
2025-06-09 0 88.06 87.60 88.18 87.54 88.10 11,930 1,048,295 87.871 85.84 85.39 85.96 85.34 85.88 12,238 85.658 1.47%
2025-06-06 0 87.64 87.64 88.02 87.58 88.00 42,000 3,684,196 87.719 84.60 84.60 84.96 84.54 84.94 43,512 84.671 -0.20%
2025-06-05 0 87.82 87.16 88.00 87.38 87.98 43,718 3,835,343 87.729 84.77 84.13 84.94 84.34 84.92 45,292 84.681 1.13%
2025-06-04 0 86.84 86.60 87.16 86.06 87.10 20,500 1,770,360 86.359 83.82 83.59 84.13 83.07 84.07 21,238 83.359 0.72%
2025-06-03 0 86.22 86.08 86.44 84.94 86.42 139,185 11,910,815 85.575 83.22 83.09 83.44 81.99 83.42 144,195 82.602 1.51%
2025-06-02 0 84.94 84.10 86.00 83.22 85.56 24,900 2,102,232 84.427 81.99 81.18 83.01 80.33 82.59 25,796 81.494 -0.54%
2025-05-30 0 85.40 85.00 87.00 85.14 86.58 22,500 1,917,480 85.221 82.43 82.05 83.98 82.18 83.57 23,310 82.260 -1.32%
2025-05-29 0 86.54 86.20 86.68 85.32 86.70 89,722 7,708,835 85.919 83.53 83.21 83.67 82.36 83.69 92,951 82.934 1.36%
2025-05-28 0 85.38 85.14 85.58 85.16 86.00 8,500 726,932 85.521 82.41 82.18 82.61 82.20 83.01 8,806 82.550 -0.49%
2025-05-27 0 85.80 85.16 86.50 85.00 85.80 29,650 2,532,680 85.419 82.82 82.20 83.49 82.05 82.82 30,717 82.451 0.44%
2025-05-26 0 85.42 85.00 86.50 85.32 86.38 79,181 6,806,849 85.966 82.45 82.05 83.49 82.36 83.38 82,031 82.979 -1.13%
2025-05-23 0 86.40 86.00 86.50 86.14 87.68 74,200 6,438,972 86.779 83.40 83.01 83.49 83.15 84.63 76,871 83.764 0.26%
2025-05-22 0 86.18 85.42 87.00 86.04 87.06 16,500 1,430,046 86.670 83.19 82.45 83.98 83.05 84.04 17,094 83.658 -1.35%
2025-05-21 0 87.36 86.86 87.80 87.08 87.68 55,100 4,815,214 87.391 84.32 83.84 84.75 84.05 84.63 57,083 84.354 0.58%
2025-05-20 0 86.86 86.30 86.84 85.90 86.92 13,800 1,192,336 86.401 83.84 83.30 83.82 82.92 83.90 14,297 83.399 1.52%
2025-05-19 0 85.56 85.48 85.90 84.50 85.70 19,200 1,631,350 84.966 82.59 82.51 82.92 81.56 82.72 19,891 82.014 -0.21%
2025-05-16 0 85.74 85.00 85.88 85.10 85.80 32,115 2,743,276 85.420 82.76 82.05 82.90 82.14 82.82 33,271 82.453 -0.16%
2025-05-15 0 85.88 85.00 87.50 85.88 87.00 25,400 2,187,482 86.121 82.90 82.05 84.46 82.90 83.98 26,314 83.129 -0.65%
2025-05-14 0 86.44 86.02 87.00 84.66 86.40 34,653 2,970,897 85.733 83.44 83.03 83.98 81.72 83.40 35,900 82.754 2.32%
2025-05-13 0 84.48 84.00 85.14 84.48 86.30 136,666 11,651,657 85.256 81.54 81.08 82.18 81.54 83.30 141,585 82.294 -2.04%
2025-05-12 0 86.24 86.24 87.00 84.18 86.70 68,700 5,863,804 85.354 83.24 83.24 83.98 81.26 83.69 71,173 82.388 3.01%
2025-05-09 0 83.72 83.48 84.00 83.00 83.72 65,070 5,431,230 83.468 80.81 80.58 81.08 80.12 80.81 67,412 80.568 0.48%
2025-05-08 0 83.32 83.00 83.48 83.00 84.12 64,800 5,416,598 83.590 80.43 80.12 80.58 80.12 81.20 67,132 80.685 0.24%
2025-05-07 0 83.12 83.00 84.20 83.24 85.00 221,093 18,540,777 83.860 80.23 80.12 81.27 80.35 82.05 229,051 80.946 0.14%
2025-05-06 0 83.00 82.60 83.34 82.22 83.14 151,200 12,511,354 82.747 80.12 79.73 80.44 79.36 80.25 156,642 79.872 0.75%
2025-05-02 0 82.38 82.30 82.50 80.74 82.46 31,289 2,550,231 81.506 79.52 79.44 79.63 77.93 79.60 32,415 78.674 1.85%
2025-04-30 0 80.88 80.40 81.00 79.90 81.00 8,200 659,126 80.381 78.07 77.61 78.19 77.12 78.19 8,495 77.588 0.67%
2025-04-29 0 80.34 80.00 81.20 80.20 81.04 66,400 5,341,446 80.444 77.55 77.22 78.38 77.41 78.22 68,790 77.649 0.05%
2025-04-28 0 80.30 80.00 80.62 79.76 80.58 43,216 3,469,172 80.275 77.51 77.22 77.82 76.99 77.78 44,772 77.486 0.10%
2025-04-25 0 80.22 80.00 80.86 80.16 81.28 36,950 2,983,198 80.736 77.43 77.22 78.05 77.37 78.46 38,280 77.931 0.48%
2025-04-24 0 79.84 79.60 82.00 79.28 80.66 14,350 1,150,274 80.159 77.07 76.83 79.15 76.53 77.86 14,867 77.373 -0.94%
2025-04-23 0 80.60 80.40 81.20 79.86 81.90 66,516 5,354,493 80.499 77.80 77.61 78.38 77.09 79.05 68,910 77.702 2.57%
2025-04-22 0 78.58 75.80 78.86 75.80 79.98 24,300 1,894,020 77.943 75.85 73.17 76.12 73.17 77.20 25,175 75.235 0.82%
2025-04-17 0 77.94 76.94 79.98 77.20 78.22 69,025 5,374,170 77.858 75.23 74.27 77.20 74.52 75.50 71,509 75.153 1.59%
2025-04-16 0 76.72 76.20 77.28 76.14 78.00 52,000 4,009,032 77.097 74.05 73.55 74.60 73.49 75.29 53,872 74.418 -1.97%
2025-04-15 0 78.26 77.82 78.72 78.00 78.46 30,500 2,384,672 78.186 75.54 75.12 75.98 75.29 75.73 31,598 75.470 0.23%
2025-04-14 0 78.08 78.00 80.00 77.56 80.64 42,520 3,317,718 78.027 75.37 75.29 77.22 74.87 77.84 44,050 75.316 2.09%
2025-04-11 0 76.48 76.00 76.32 74.42 77.06 87,722 6,641,833 75.715 73.82 73.36 73.67 71.83 74.38 90,879 73.084 1.43%
2025-04-10 0 75.40 75.38 77.00 73.86 77.30 222,424 16,931,466 76.123 72.78 72.76 74.32 71.29 74.61 230,430 73.478 1.92%
2025-04-09 0 73.98 73.00 73.82 69.88 74.26 181,559 13,128,591 72.310 71.41 70.46 71.26 67.45 71.68 188,094 69.798 1.18%
2025-04-08 0 73.12 73.16 73.20 71.98 74.46 111,850 8,188,080 73.206 70.58 70.62 70.66 69.48 71.87 115,876 70.662 1.78%
2025-04-07 0 71.84 71.90 72.10 71.78 76.70 501,010 37,060,190 73.971 69.34 69.40 69.59 69.29 74.04 519,043 71.401 -13.70%
2025-04-03 0 83.24 83.04 83.52 82.16 83.74 156,956 13,064,924 83.239 80.35 80.15 80.62 79.31 80.83 162,605 80.347 -1.70%
2025-04-02 0 84.68 84.20 86.18 83.92 85.04 34,100 2,878,156 84.403 81.74 81.27 83.19 81.00 82.09 35,327 81.471 0.19%
2025-04-01 0 84.52 83.40 85.62 84.46 85.22 11,400 965,490 84.692 81.58 80.50 82.65 81.53 82.26 11,810 81.750 0.05%
2025-03-31 0 84.48 84.38 85.30 83.50 85.38 59,290 4,989,605 84.156 81.54 81.45 82.34 80.60 82.41 61,424 81.232 -1.05%
2025-03-28 0 85.38 85.30 86.20 84.80 86.54 12,300 1,054,700 85.748 82.41 82.34 83.21 81.85 83.53 12,743 82.769 -0.74%
2025-03-27 0 86.02 85.00 87.00 85.46 87.00 23,478 2,024,954 86.249 83.03 82.05 83.98 82.49 83.98 24,323 83.252 0.40%
2025-03-26 0 85.68 85.00 87.10 85.22 86.02 109,030 9,314,984 85.435 82.70 82.05 84.07 82.26 83.03 112,954 82.467 0.54%
2025-03-25 0 85.22 85.00 86.00 85.00 87.60 63,047 5,400,604 85.660 82.26 82.05 83.01 82.05 84.56 65,316 82.684 -2.16%
2025-03-24 0 87.10 87.10 87.60 85.50 87.10 34,708 2,996,459 86.333 84.07 84.07 84.56 82.53 84.07 35,957 83.334 0.79%
2025-03-21 0 86.42 85.92 88.00 86.10 88.18 130,700 11,320,424 86.614 83.42 82.93 84.94 83.11 85.12 135,404 83.605 -2.17%
2025-03-20 0 88.34 88.32 89.20 88.34 90.30 120,500 10,799,887 89.626 85.27 85.25 86.10 85.27 87.16 124,837 86.512 -2.11%
2025-03-19 0 90.24 90.14 90.50 89.78 91.00 118,754 10,704,479 90.140 87.10 87.01 87.36 86.66 87.84 123,028 87.008 0.31%
2025-03-18 0 89.96 89.90 89.96 88.02 90.14 102,802 9,220,382 89.691 86.83 86.78 86.83 84.96 87.01 106,502 86.575 2.32%
2025-03-17 0 87.92 87.46 88.00 87.76 88.64 80,304 7,099,535 88.408 84.87 84.42 84.94 84.71 85.56 83,194 85.337 0.59%
2025-03-14 0 87.40 86.24 87.66 85.70 87.74 20,560 1,790,966 87.109 84.36 83.24 84.61 82.72 84.69 21,300 84.083 2.29%
2025-03-13 0 85.44 84.24 85.50 84.60 86.36 36,800 3,144,670 85.453 82.47 81.31 82.53 81.66 83.36 38,125 82.484 -0.51%
2025-03-12 0 85.88 85.24 88.00 84.70 87.12 40,796 3,519,847 86.279 82.90 82.28 84.94 81.76 84.09 42,264 83.282 0.42%
2025-03-11 0 85.52 85.52 88.00 84.72 86.72 81,527 6,958,237 85.349 82.55 82.55 84.94 81.78 83.71 84,461 82.384 -1.16%
2025-03-10 0 86.52 86.00 88.00 86.02 90.80 46,839 4,119,078 87.941 83.51 83.01 84.94 83.03 87.65 48,525 84.886 -1.90%
2025-03-07 0 88.20 88.06 88.20 87.48 89.68 41,014 3,626,077 88.411 85.14 85.00 85.14 84.44 86.56 42,490 85.339 -0.50%
2025-03-06 0 88.64 88.40 88.64 85.22 88.66 112,492 9,816,735 87.266 85.56 85.33 85.56 82.26 85.58 116,541 84.234 4.04%
2025-03-05 0 85.20 85.12 85.20 84.12 85.96 77,400 6,584,936 85.077 82.24 82.16 82.24 81.20 82.97 80,186 82.121 2.16%
2025-03-04 0 83.40 82.88 84.60 81.00 83.46 40,255 3,329,285 82.705 80.50 80.00 81.66 78.19 80.56 41,704 79.831 -0.02%
2025-03-03 0 83.42 83.36 84.60 83.00 84.64 62,093 5,217,176 84.022 80.52 80.46 81.66 80.12 81.70 64,328 81.103 0.36%
2025-02-28 0 83.12 82.74 83.56 82.84 85.96 100,090 8,412,438 84.049 80.23 79.87 80.66 79.96 82.97 103,693 81.129 -3.30%
2025-02-27 0 85.96 85.50 87.60 85.56 87.60 141,111 12,206,434 86.502 82.97 82.53 84.56 82.59 84.56 146,190 83.497 -0.39%
2025-02-26 0 86.30 86.22 87.00 83.80 86.80 134,500 11,550,436 85.877 83.30 83.22 83.98 80.89 83.78 139,341 82.893 3.33%
2025-02-25 0 83.52 83.00 84.10 82.48 84.96 60,901 5,099,781 83.739 80.62 80.12 81.18 79.61 82.01 63,093 80.829 -1.65%
2025-02-24 0 84.92 83.50 85.50 84.58 85.94 81,070 6,891,695 85.009 81.97 80.60 82.53 81.64 82.95 83,988 82.056 -0.16%
2025-02-21 0 85.06 85.08 85.58 83.24 85.02 117,500 9,918,758 84.415 82.10 82.12 82.61 80.35 82.07 121,729 81.482 3.76%
2025-02-20 0 81.98 81.80 81.98 81.72 83.28 113,529 9,324,288 82.131 79.13 78.96 79.13 78.88 80.39 117,615 79.278 -1.56%
2025-02-19 0 83.28 83.12 84.00 82.24 83.36 239,200 19,847,630 82.975 80.39 80.23 81.08 79.38 80.46 247,810 80.092 0.02%
2025-02-18 0 83.26 82.50 83.26 82.02 84.00 72,900 6,055,964 83.072 80.37 79.63 80.37 79.17 81.08 75,524 80.186 1.51%
2025-02-17 0 82.02 81.20 82.26 81.10 83.30 44,860 3,681,436 82.065 79.17 78.38 79.40 78.28 80.41 46,475 79.214 0.05%
2025-02-14 0 81.98 81.80 81.98 80.14 82.02 87,870 7,137,747 81.231 79.13 78.96 79.13 77.36 79.17 91,033 78.409 3.77%
2025-02-13 0 79.00 78.50 80.94 79.00 81.52 194,200 15,591,320 80.285 76.26 75.77 78.13 76.26 78.69 201,190 77.495 -0.33%
2025-02-12 0 79.26 79.14 79.50 77.40 79.28 26,600 2,095,202 78.767 76.51 76.39 76.74 74.71 76.53 27,557 76.030 2.40%
2025-02-11 0 77.40 77.00 78.00 77.40 79.50 61,700 4,820,946 78.135 74.71 74.32 75.29 74.71 76.74 63,921 75.421 -0.90%
2025-02-10 0 78.10 77.80 78.18 77.00 78.12 200,450 15,588,684 77.768 75.39 75.10 75.46 74.32 75.41 207,665 75.066 1.88%
2025-02-07 0 76.66 75.00 76.76 75.72 77.00 39,209 3,002,113 76.567 74.00 72.39 74.09 73.09 74.32 40,620 73.907 1.05%
2025-02-06 0 75.86 75.58 76.00 74.56 76.00 22,174 1,667,010 75.179 73.22 72.95 73.36 71.97 73.36 22,972 72.567 1.36%
2025-02-05 0 74.84 74.60 74.90 74.56 75.70 19,800 1,479,176 74.706 72.24 72.01 72.30 71.97 73.07 20,513 72.110 -0.95%
2025-02-04 0 75.56 74.96 75.70 73.98 75.90 59,249 4,447,506 75.065 72.93 72.36 73.07 71.41 73.26 61,382 72.457 2.97%
2025-02-03 0 73.38 73.30 74.00 71.92 73.60 217,300 15,841,664 72.902 70.83 70.75 71.43 69.42 71.04 225,122 70.369 -0.22%
2025-01-28 0 73.54 73.54 73.88 73.46 73.60 54,100 3,979,588 73.560 70.98 70.98 71.31 70.91 71.04 56,047 71.004 0.33%
2025-01-27 0 73.30 72.82 73.60 73.24 73.80 21,700 1,593,316 73.425 70.75 70.29 71.04 70.70 71.24 22,481 70.874 0.44%
2025-01-24 0 72.98 72.82 73.60 72.36 73.24 74,800 5,430,524 72.601 70.44 70.29 71.04 69.85 70.70 77,492 70.078 2.04%
2025-01-23 0 71.52 71.00 73.46 71.40 72.50 130,800 9,448,716 72.238 69.04 68.53 70.91 68.92 69.98 135,508 69.728 -0.42%
2025-01-22 0 71.82 71.80 72.50 71.80 73.32 43,700 3,158,070 72.267 69.32 69.31 69.98 69.31 70.77 45,273 69.756 -1.83%
2025-01-21 0 73.16 72.50 73.32 72.52 73.50 109,241 7,977,709 73.029 70.62 69.98 70.77 70.00 70.95 113,173 70.491 0.88%
2025-01-20 0 72.52 72.40 73.00 72.00 74.20 84,400 6,129,310 72.622 70.00 69.88 70.46 69.50 71.62 87,438 70.099 1.97%
2025-01-17 0 71.12 70.58 71.70 70.58 71.36 42,947 3,050,899 71.039 68.65 68.13 69.21 68.13 68.88 44,493 68.571 0.20%
2025-01-16 0 70.98 70.00 71.60 70.60 71.44 162,900 11,604,970 71.240 68.51 67.57 69.11 68.15 68.96 168,763 68.765 1.55%
2025-01-15 0 69.90 69.50 71.00 69.76 70.04 423,000 29,589,354 69.951 67.47 67.09 68.53 67.34 67.61 438,225 67.521 0.17%
2025-01-14 0 69.78 69.60 72.00 68.56 69.80 127,000 8,791,240 69.222 67.36 67.18 69.50 66.18 67.37 131,571 66.817 1.72%
2025-01-13 0 68.60 68.60 68.80 68.04 70.00 22,000 1,505,712 68.442 66.22 66.22 66.41 65.68 67.57 22,792 66.064 -0.98%
2025-01-10 0 69.28 69.24 72.00 69.04 69.98 7,200 499,478 69.372 66.87 66.83 69.50 66.64 67.55 7,459 66.962 -0.74%
2025-01-09 0 69.80 69.50 72.00 69.80 70.36 13,500 945,638 70.047 67.37 67.09 69.50 67.37 67.92 13,986 67.614 -0.17%
2025-01-08 0 69.92 69.50 70.80 69.40 70.36 28,160 1,963,446 69.725 67.49 67.09 68.34 66.99 67.92 29,174 67.302 -0.82%
2025-01-07 0 70.50 70.00 71.18 69.90 71.50 30,600 2,147,362 70.175 68.05 67.57 68.71 67.47 69.02 31,701 67.737 -1.32%
2025-01-06 0 71.44 70.00 72.00 71.18 71.80 32,800 2,356,348 71.840 68.96 67.57 69.50 68.71 69.31 33,981 69.344 -0.22%
2025-01-03 0 71.60 71.38 72.90 71.30 73.60 115,500 8,317,214 72.011 69.11 68.90 70.37 68.82 71.04 119,657 69.509 0.65%
2025-01-02 0 71.14 71.06 72.60 70.94 73.66 133,700 9,545,198 71.393 68.67 68.59 70.08 68.48 71.10 138,512 68.912 -2.15%
2024-12-31 0 72.70 70.00 75.20 72.60 74.58 4,700 343,624 73.112 70.17 67.57 72.59 70.08 71.99 4,869 70.571 0.19%
2024-12-30 0 72.56 72.56 73.60 72.30 72.88 11,300 819,616 72.532 70.04 70.04 71.04 69.79 70.35 11,707 70.012 -0.22%
2024-12-27 0 72.72 72.52 73.80 72.46 73.22 15,800 1,149,540 72.756 70.19 70.00 71.24 69.94 70.68 16,369 70.228 -0.27%
2024-12-24 0 72.92 70.10 72.96 71.92 72.98 86,024 6,217,645 72.278 70.39 67.66 70.43 69.42 70.44 89,120 69.767 1.39%
2024-12-23 0 71.92 71.60 75.20 71.66 72.10 21,800 1,566,270 71.847 69.42 69.11 72.59 69.17 69.59 22,585 69.351 0.64%
2024-12-20 0 71.46 71.44 71.80 71.28 71.86 28,500 2,039,150 71.549 68.98 68.96 69.31 68.80 69.36 29,526 69.063 -0.22%
2024-12-19 0 71.62 71.50 72.12 71.00 71.62 7,500 533,070 71.076 69.13 69.02 69.61 68.53 69.13 7,770 68.607 -0.47%
2024-12-18 0 71.96 71.70 72.12 71.76 72.24 14,514 1,045,265 72.018 69.46 69.21 69.61 69.27 69.73 15,036 69.516 0.53%
2024-12-17 0 71.58 71.00 72.06 71.26 71.90 3,100 221,336 71.399 69.09 68.53 69.56 68.78 69.40 3,212 68.918 -0.11%
2024-12-16 0 71.66 70.10 74.00 71.46 72.52 36,083 2,601,974 72.111 69.17 67.66 71.43 68.98 70.00 37,382 69.605 -0.91%
2024-12-13 0 72.32 72.00 73.20 72.40 72.96 5,000 363,324 72.665 69.81 69.50 70.66 69.88 70.43 5,180 70.140 -2.16%
2024-12-12 0 73.92 73.00 74.20 72.94 74.26 98,200 7,180,574 73.122 71.35 70.46 71.62 70.41 71.68 101,735 70.581 1.18%
2024-12-11 0 73.06 73.30 73.60 72.94 74.10 5,800 427,508 73.708 70.52 70.75 71.04 70.41 71.53 6,009 71.147 -0.90%
2024-12-10 0 73.72 72.80 74.22 73.72 77.00 23,300 1,744,210 74.859 71.16 70.27 71.64 71.16 74.32 24,139 72.258 -0.49%
2024-12-09 0 74.08 72.00 75.00 71.48 74.08 17,800 1,293,944 72.694 71.51 69.50 72.39 69.00 71.51 18,441 70.168 2.83%
2024-12-06 0 74.26 72.90 75.00 73.14 74.38 9,109 671,958 73.769 69.54 68.26 70.23 68.49 69.65 9,728 69.077 1.84%
2024-12-05 0 72.92 72.92 79.30 72.70 73.12 4,730 344,832 72.903 68.28 68.28 74.26 68.08 68.47 5,051 68.267 -1.03%
2024-12-04 0 73.68 72.00 74.10 73.20 73.98 52,900 3,902,028 73.762 68.99 67.42 69.39 68.54 69.27 56,493 69.071 0.41%
2024-12-03 0 73.38 72.26 73.88 72.58 73.38 27,618 2,011,180 72.821 68.71 67.66 69.18 67.96 68.71 29,494 68.190 0.71%
2024-12-02 0 72.86 72.72 73.18 72.40 73.00 258,300 18,756,632 72.616 68.23 68.10 68.53 67.80 68.36 275,844 67.997 0.83%
2024-11-29 0 72.26 72.26 73.30 71.94 73.68 18,579 1,349,528 72.637 67.66 67.66 68.64 67.36 68.99 19,841 68.018 0.00%
2024-11-28 0 72.26 72.00 73.50 71.96 72.64 9,400 677,940 72.121 67.66 67.42 68.83 67.38 68.02 10,038 67.534 -1.23%
2024-11-27 0 73.16 72.78 73.50 71.46 73.20 7,200 518,578 72.025 68.51 68.15 68.83 66.92 68.54 7,689 67.444 2.38%
2024-11-26 0 71.46 71.28 72.26 71.28 71.88 8,500 608,366 71.573 66.92 66.75 67.66 66.75 67.31 9,077 67.020 -0.11%
2024-11-25 0 71.54 71.30 71.90 71.20 71.98 24,400 1,750,074 71.724 66.99 66.77 67.33 66.67 67.40 26,057 67.163 -0.08%
2024-11-22 0 71.60 71.54 72.00 71.46 73.40 45,879 3,316,016 72.277 67.05 66.99 67.42 66.92 68.73 48,995 67.681 -2.05%
2024-11-21 0 73.10 73.04 74.00 72.22 73.50 6,500 475,300 73.123 68.45 68.39 69.29 67.63 68.83 6,941 68.472 -0.57%
2024-11-20 0 73.52 73.12 73.52 73.04 73.70 10,900 798,114 73.222 68.84 68.47 68.84 68.39 69.01 11,640 68.565 0.25%
2024-11-19 0 73.34 72.86 73.50 72.22 73.50 26,147 1,914,236 73.211 68.68 68.23 68.83 67.63 68.83 27,923 68.554 0.58%
2024-11-18 0 72.92 72.84 73.40 72.70 73.68 8,100 591,994 73.086 68.28 68.21 68.73 68.08 68.99 8,650 68.437 0.61%
2024-11-15 0 72.48 72.04 72.70 72.10 73.00 18,600 1,352,838 72.733 67.87 67.46 68.08 67.51 68.36 19,863 68.107 0.11%
2024-11-14 0 72.40 72.04 72.40 72.24 73.86 38,200 2,783,976 72.879 67.80 67.46 67.80 67.65 69.16 40,795 68.244 -1.98%
2024-11-13 0 73.86 73.60 74.50 73.04 73.86 25,800 1,893,968 73.410 69.16 68.92 69.76 68.39 69.16 27,552 68.741 0.03%
2024-11-12 0 73.84 73.76 74.02 73.68 76.10 60,200 4,511,244 74.938 69.14 69.07 69.31 68.99 71.26 64,289 70.172 -2.87%
2024-11-11 0 76.02 75.76 77.20 75.00 76.24 160,000 12,115,892 75.724 71.19 70.94 72.29 70.23 71.39 170,867 70.908 -1.78%
2024-11-08 0 77.40 77.00 77.28 77.16 79.22 32,842 2,577,627 78.486 72.48 72.10 72.37 72.25 74.18 35,073 73.494 -0.64%
2024-11-07 0 77.90 77.62 79.00 75.78 78.00 96,409 7,483,957 77.627 72.95 72.68 73.98 70.96 73.04 102,957 72.690 2.12%
2024-11-06 0 76.28 75.90 76.84 75.66 78.32 95,200 7,267,762 76.342 71.43 71.07 71.95 70.85 73.34 101,666 71.487 -2.60%
2024-11-05 0 78.32 78.00 78.32 76.16 78.32 47,666 3,692,175 77.459 73.34 73.04 73.34 71.32 73.34 50,903 72.533 2.51%
2024-11-04 0 76.40 76.00 78.00 76.16 76.56 14,700 1,122,634 76.370 71.54 71.17 73.04 71.32 71.69 15,698 71.513 0.21%
2024-11-01 0 76.24 76.22 78.00 75.78 76.62 24,873 1,893,352 76.121 71.39 71.37 73.04 70.96 71.75 26,562 71.280 0.45%
2024-10-31 0 75.90 75.50 77.00 75.74 76.38 10,100 769,456 76.184 71.07 70.70 72.10 70.92 71.52 10,786 71.338 0.32%
2024-10-30 0 75.66 75.68 78.00 75.48 76.84 18,500 1,410,064 76.220 70.85 70.87 73.04 70.68 71.95 19,757 71.372 -1.54%
2024-10-29 0 76.84 76.60 76.84 76.68 77.60 27,800 2,147,790 77.259 71.95 71.73 71.95 71.80 72.66 29,688 72.345 0.08%
2024-10-28 0 76.78 74.20 76.82 74.50 76.82 10,661 814,135 76.366 71.90 69.48 71.93 69.76 71.93 11,385 71.509 0.21%
2024-10-25 0 76.62 76.20 79.00 76.50 77.22 102,100 7,835,194 76.740 71.75 71.35 73.98 71.63 72.31 109,035 71.860 0.55%
2024-10-24 0 76.20 76.00 76.60 76.10 76.80 10,700 816,482 76.307 71.35 71.17 71.73 71.26 71.92 11,427 71.454 -1.22%
2024-10-23 0 77.14 76.98 77.24 76.10 78.00 18,100 1,394,484 77.043 72.23 72.08 72.33 71.26 73.04 19,329 72.143 1.31%
2024-10-22 0 76.14 76.14 78.00 75.90 76.60 47,985 3,667,905 76.439 71.30 71.30 73.04 71.07 71.73 51,244 71.577 -0.08%
2024-10-21 0 76.20 75.98 76.80 76.12 78.02 31,900 2,458,978 77.084 71.35 71.15 71.92 71.28 73.06 34,067 72.181 -1.47%
2024-10-18 0 77.34 75.00 76.90 74.56 77.84 90,800 6,916,820 76.176 72.42 70.23 72.01 69.82 72.89 96,967 71.332 3.73%
2024-10-17 0 74.56 74.20 80.00 74.40 77.24 158,400 12,125,840 76.552 69.82 69.48 74.91 69.67 72.33 169,158 71.683 -1.48%
2024-10-16 0 75.68 75.00 80.00 75.14 76.52 61,400 4,660,170 75.899 70.87 70.23 74.91 70.36 71.65 65,570 71.071 0.24%
2024-10-15 0 75.50 75.50 77.56 74.90 78.52 102,600 7,799,960 76.023 70.70 70.70 72.63 70.14 73.53 109,569 71.188 -3.72%
2024-10-14 0 78.42 77.58 80.00 77.12 79.20 143,108 11,225,741 78.442 73.43 72.65 74.91 72.22 74.16 152,828 73.454 -0.98%
2024-10-10 0 79.20 78.96 79.62 78.30 80.26 323,700 25,501,944 78.783 74.16 73.94 74.56 73.32 75.16 345,686 73.772 3.42%
2024-10-09 0 76.58 76.70 78.88 75.20 79.52 402,400 31,133,660 77.370 71.71 71.82 73.86 70.42 74.46 429,731 72.449 -1.57%
2024-10-08 0 77.80 77.78 77.80 77.28 85.94 412,928 33,247,225 80.516 72.85 72.83 72.85 72.37 80.47 440,974 75.395 -9.47%
2024-10-07 0 85.94 85.94 86.00 84.56 86.28 420,568 35,994,095 85.585 80.47 80.47 80.53 79.18 80.79 449,133 80.141 1.63%
2024-10-04 0 84.56 84.52 84.56 81.24 84.62 462,649 38,429,054 83.063 79.18 79.14 79.18 76.07 79.24 494,072 77.780 2.80%
2024-10-03 0 82.26 82.18 83.00 79.72 84.70 870,871 71,180,542 81.735 77.03 76.95 77.72 74.65 79.31 930,020 76.537 -1.44%
2024-10-02 0 83.46 83.26 83.46 78.72 84.20 513,182 42,141,871 82.119 78.15 77.96 78.15 73.71 78.84 548,037 76.896 6.02%
2024-09-30 0 78.72 78.72 78.88 77.50 79.98 354,315 27,892,387 78.722 73.71 73.71 73.86 72.57 74.89 378,380 73.715 2.37%
2024-09-27 0 76.90 76.78 76.90 74.00 77.22 525,375 40,014,928 76.165 72.01 71.90 72.01 69.29 72.31 561,058 71.320 3.58%
2024-09-26 0 74.24 73.80 74.32 71.50 74.32 266,400 19,598,236 73.567 69.52 69.11 69.59 66.95 69.59 284,494 68.888 4.30%
2024-09-25 0 71.18 71.00 72.76 71.18 73.18 225,930 16,279,127 72.054 66.65 66.48 68.13 66.65 68.53 241,275 67.471 0.54%
2024-09-24 0 70.80 70.24 70.94 68.30 70.86 159,550 11,208,599 70.251 66.30 65.77 66.43 63.96 66.35 170,387 65.783 4.18%
2024-09-23 0 67.96 67.00 68.20 67.92 68.68 61,000 4,176,852 68.473 63.64 62.74 63.86 63.60 64.31 65,143 64.118 0.00%
2024-09-20 0 67.96 67.00 68.38 67.54 68.34 55,200 3,748,562 67.909 63.64 62.74 64.03 63.24 63.99 58,949 63.590 1.10%
2024-09-19 0 67.22 67.00 67.60 65.70 67.30 81,945 5,466,995 66.715 62.94 62.74 63.30 61.52 63.02 87,511 62.472 2.16%
2024-09-17 0 65.80 65.70 69.40 64.78 65.96 29,500 1,931,618 65.479 61.62 61.52 64.99 60.66 61.76 31,504 61.314 1.36%
2024-09-16 0 64.92 64.78 64.90 64.34 64.92 8,700 564,234 64.855 60.79 60.66 60.77 60.25 60.79 9,291 60.730 0.19%
2024-09-13 0 64.80 62.50 65.00 64.80 64.96 28,500 1,849,128 64.882 60.68 58.53 60.87 60.68 60.83 30,436 60.755 0.84%
2024-09-12 0 64.26 62.50 65.00 63.82 64.52 20,900 1,343,050 64.261 60.17 58.53 60.87 59.76 60.42 22,320 60.174 1.01%
2024-09-11 0 63.62 63.20 65.50 63.10 64.00 37,900 2,404,456 63.442 59.57 59.18 61.33 59.09 59.93 40,474 59.407 -0.78%
2024-09-10 0 64.12 64.00 69.40 63.74 64.30 13,804 884,230 64.056 60.04 59.93 64.99 59.69 60.21 14,742 59.982 0.60%
2024-09-09 0 63.74 63.68 64.80 63.54 63.80 6,300 400,854 63.628 59.69 59.63 60.68 59.50 59.74 6,728 59.581 -1.45%
2024-09-05 0 64.68 64.00 64.76 64.40 65.00 6,500 420,080 64.628 60.57 59.93 60.64 60.30 60.87 6,941 60.517 -0.22%
2024-09-04 0 64.82 64.00 64.84 64.28 65.46 80,595 5,214,462 64.700 60.70 59.93 60.72 60.19 61.30 86,069 60.585 -0.95%
2024-09-03 0 65.44 65.28 69.40 65.24 65.62 33,575 2,192,785 65.310 61.28 61.13 64.99 61.09 61.45 35,855 61.156 0.03%
2024-09-02 0 65.42 65.44 69.40 65.38 65.98 8,820 578,182 65.554 61.26 61.28 64.99 61.22 61.78 9,419 61.384 -5.46%
2024-08-30 0 69.20 67.00 69.26 66.44 69.20 27,110 1,826,689 67.381 64.80 62.74 64.86 62.21 64.80 28,951 63.095 5.14%
2024-08-29 0 65.82 65.82 66.00 64.88 65.88 2,900 189,266 65.264 61.63 61.63 61.80 60.75 61.69 3,097 61.113 0.58%
2024-08-28 0 65.44 65.00 65.44 65.44 66.34 145,600 9,576,798 65.775 61.28 60.87 61.28 61.28 62.12 155,489 61.591 -1.12%
2024-08-27 0 66.18 65.00 66.30 65.28 66.16 28,820 1,897,907 65.854 61.97 60.87 62.08 61.13 61.95 30,777 61.666 0.39%
2024-08-26 0 65.92 65.72 66.00 65.68 66.00 16,174 1,063,645 65.763 61.73 61.54 61.80 61.50 61.80 17,273 61.580 1.07%
2024-08-23 0 65.22 59.38 66.10 64.78 66.10 47,400 3,084,732 65.079 61.07 55.60 61.90 60.66 61.90 50,619 60.940 -0.09%
2024-08-22 0 65.28 65.00 65.40 64.50 65.36 9,200 598,616 65.067 61.13 60.87 61.24 60.40 61.20 9,825 60.929 1.56%
2024-08-21 0 64.28 64.20 65.00 63.80 64.28 3,900 250,442 64.216 60.19 60.12 60.87 59.74 60.19 4,165 60.132 -0.74%
2024-08-20 0 64.76 64.60 65.40 64.72 65.10 2,200 143,012 65.006 60.64 60.49 61.24 60.60 60.96 2,349 60.871 -0.40%
2024-08-19 0 65.02 65.00 65.50 65.02 65.50 22,100 1,439,380 65.130 60.88 60.87 61.33 60.88 61.33 23,601 60.988 0.90%
2024-08-16 0 64.44 62.00 65.10 63.24 64.60 12,600 809,708 64.263 60.34 58.06 60.96 59.22 60.49 13,456 60.175 1.90%
2024-08-15 0 63.24 63.12 63.88 63.02 63.68 26,000 1,647,432 63.363 59.22 59.11 59.82 59.01 59.63 27,766 59.333 0.03%
2024-08-14 0 63.22 61.82 64.00 63.20 63.72 17,851 1,130,030 63.304 59.20 57.89 59.93 59.18 59.67 19,063 59.277 -0.44%
2024-08-13 0 63.50 61.50 63.70 63.26 63.50 4,100 259,810 63.368 59.46 57.59 59.65 59.24 59.46 4,378 59.338 0.54%
2024-08-12 0 63.16 61.50 66.00 62.90 63.80 13,437 847,593 63.079 59.14 57.59 61.80 58.90 59.74 14,350 59.067 -0.06%
2024-08-09 0 63.20 63.00 63.62 62.80 63.72 4,600 292,010 63.480 59.18 58.99 59.57 58.81 59.67 4,912 59.443 1.25%
2024-08-08 0 62.42 61.50 62.86 61.74 62.86 44,100 2,745,794 62.263 58.45 57.59 58.86 57.81 58.86 47,095 58.303 0.42%
2024-08-07 0 62.16 62.00 63.00 61.56 62.36 24,111 1,497,985 62.129 58.21 58.06 58.99 57.64 58.39 25,749 58.177 0.97%
2024-08-06 0 61.56 61.10 66.00 61.42 62.50 15,400 951,540 61.788 57.64 57.21 61.80 57.51 58.53 16,446 57.859 -0.06%
2024-08-05 0 61.60 61.68 66.00 60.78 62.48 23,650 1,455,862 61.559 57.68 57.76 61.80 56.91 58.51 25,256 57.644 -1.38%
2024-08-02 0 62.46 62.40 63.00 62.44 65.00 29,220 1,834,974 62.799 58.49 58.43 58.99 58.47 60.87 31,205 58.805 -2.35%
2024-08-01 0 63.96 63.88 64.10 63.84 64.12 5,400 345,554 63.992 59.89 59.82 60.02 59.78 60.04 5,767 59.922 -0.40%
2024-07-31 0 64.22 64.22 65.12 63.50 64.20 73,958 4,742,701 64.127 60.14 60.14 60.98 59.46 60.12 78,981 60.048 2.49%
2024-07-30 0 62.66 62.60 63.00 62.66 63.10 6,500 408,232 62.805 58.67 58.62 58.99 58.67 59.09 6,941 58.811 -1.66%
2024-07-29 0 63.72 63.00 64.10 63.00 64.08 10,200 648,780 63.606 59.67 58.99 60.02 58.99 60.00 10,893 59.561 1.30%
2024-07-26 0 62.90 62.54 65.18 62.54 63.54 11,200 703,954 62.853 58.90 58.56 61.03 58.56 59.50 11,961 58.856 0.16%
2024-07-25 0 62.80 62.60 63.02 62.72 63.84 54,500 3,447,418 63.255 58.81 58.62 59.01 58.73 59.78 58,202 59.232 -1.63%
2024-07-24 0 63.84 62.60 63.80 63.80 64.50 7,773 499,883 64.310 59.78 58.62 59.74 59.74 60.40 8,301 60.220 -1.02%
2024-07-23 0 64.50 64.40 69.20 64.50 65.40 26,900 1,752,808 65.160 60.40 60.30 64.80 60.40 61.24 28,727 61.016 -0.92%
2024-07-22 0 65.10 65.20 65.56 63.92 65.08 7,800 503,450 64.545 60.96 61.05 61.39 59.85 60.94 8,330 60.440 1.43%
2024-07-19 0 64.18 64.14 64.32 64.12 69.20 89,504 5,762,310 64.381 60.10 60.06 60.23 60.04 64.80 95,583 60.286 -2.34%
2024-07-18 0 65.72 65.00 66.00 65.26 65.86 25,827 1,692,478 65.531 61.54 60.87 61.80 61.11 61.67 27,581 61.364 0.34%
2024-07-17 0 65.50 65.50 68.46 65.36 65.80 13,100 860,006 65.649 61.33 61.33 64.11 61.20 61.62 13,990 61.474 0.00%
2024-07-16 0 65.50 65.00 67.10 65.48 66.40 11,810 776,322 65.734 61.33 60.87 62.83 61.32 62.18 12,612 61.554 -1.36%
2024-07-15 0 66.40 65.80 66.50 66.30 67.48 17,100 1,139,370 66.630 62.18 61.62 62.27 62.08 63.19 18,261 62.392 -1.63%
2024-07-12 0 67.50 67.38 68.46 65.88 67.58 7,600 510,802 67.211 63.21 63.09 64.11 61.69 63.28 8,116 62.936 2.46%
2024-07-11 0 65.88 65.80 68.46 65.28 65.86 51,600 3,395,378 65.802 61.69 61.62 64.11 61.13 61.67 55,105 61.617 2.30%
2024-07-10 0 64.40 64.28 68.46 64.40 67.58 134,912 8,775,604 65.047 60.30 60.19 64.11 60.30 63.28 144,075 60.910 -0.34%
2024-07-09 0 64.62 64.52 67.40 64.26 65.00 6,016 388,231 64.533 60.51 60.42 63.11 60.17 60.87 6,425 60.429 0.03%
2024-07-08 0 64.60 64.54 66.00 64.48 65.32 65,610 4,250,645 64.787 60.49 60.44 61.80 60.38 61.17 70,066 60.666 -1.37%
2024-07-05 0 65.50 63.90 67.12 65.58 66.42 6,700 440,626 65.765 61.33 59.84 62.85 61.41 62.20 7,155 61.582 -1.15%
2024-07-04 0 66.26 66.26 66.50 66.04 66.74 8,800 582,164 66.155 62.05 62.05 62.27 61.84 62.50 9,398 61.948 0.64%
2024-07-03 0 65.84 65.00 67.12 64.92 65.74 3,900 255,950 65.628 61.65 60.87 62.85 60.79 61.56 4,165 61.454 1.39%
2024-07-02 0 64.94 64.94 67.12 64.78 65.58 6,300 410,944 65.229 60.81 60.81 62.85 60.66 61.41 6,728 61.081 0.25%
2024-06-28 0 64.78 64.60 67.12 64.70 65.12 14,800 960,920 64.927 60.66 60.49 62.85 60.59 60.98 15,805 60.798 0.03%
2024-06-27 0 64.76 64.52 66.06 64.72 64.90 4,300 278,770 64.830 60.64 60.42 61.86 60.60 60.77 4,592 60.707 -1.88%
2024-06-26 0 66.00 65.96 66.06 65.62 66.20 58,500 3,845,694 65.738 61.80 61.76 61.86 61.45 61.99 62,473 61.557 0.24%
2024-06-25 0 65.84 65.50 67.12 65.70 67.02 85,865 5,688,935 66.254 61.65 61.33 62.85 61.52 62.76 91,697 62.041 -0.03%
2024-06-24 0 65.86 65.06 69.00 65.06 65.98 7,000 458,680 65.526 61.67 60.92 64.61 60.92 61.78 7,475 61.358 -0.06%
2024-06-21 0 65.90 65.90 69.00 65.70 66.80 29,200 1,931,810 66.158 61.71 61.71 64.61 61.52 62.55 31,183 61.950 -1.41%
2024-06-20 0 66.84 66.98 67.02 66.80 68.84 11,100 746,142 67.220 62.59 62.72 62.76 62.55 64.46 11,854 62.945 -0.83%
2024-06-19 0 67.40 66.90 68.72 66.20 67.40 11,500 768,636 66.838 63.11 62.65 64.35 61.99 63.11 12,281 62.587 2.81%
2024-06-18 0 65.56 65.06 68.72 65.28 65.80 3,900 255,624 65.545 61.39 60.92 64.35 61.13 61.62 4,165 61.376 0.00%
2024-06-17 0 65.56 65.42 65.60 64.90 66.04 9,983 651,969 65.308 61.39 61.26 61.43 60.77 61.84 10,661 61.154 0.09%
2024-06-14 0 65.50 65.40 66.00 65.26 66.00 8,900 583,766 65.592 61.33 61.24 61.80 61.11 61.80 9,504 61.420 -0.88%
2024-06-13 0 66.08 66.06 68.00 65.50 68.16 24,500 1,641,150 66.986 61.88 61.86 63.68 61.33 63.83 26,164 62.725 1.16%
2024-06-12 0 65.32 65.32 65.50 65.10 66.20 111,493 7,279,432 65.291 61.17 61.17 61.33 60.96 61.99 119,066 61.138 -1.27%
2024-06-11 0 66.16 65.84 67.00 65.50 67.00 36,795 2,426,678 65.951 61.95 61.65 62.74 61.33 62.74 39,294 61.757 -0.63%
2024-06-07 0 67.06 67.06 67.98 67.00 67.92 5,510 371,078 67.346 62.35 62.35 63.20 62.29 63.15 5,927 62.612 -0.68%
2024-06-06 0 67.52 67.28 67.90 67.28 68.32 12,972 878,839 67.749 62.77 62.55 63.13 62.55 63.52 13,953 62.986 0.45%
2024-06-05 0 67.22 66.40 68.50 67.18 68.10 50,908 3,447,416 67.719 62.49 61.73 63.68 62.46 63.31 54,758 62.958 -0.15%
2024-06-04 0 67.32 67.00 67.30 67.16 67.58 11,800 794,570 67.336 62.59 62.29 62.57 62.44 62.83 12,692 62.603 0.21%
2024-06-03 0 67.18 67.00 67.90 66.88 67.80 25,500 1,721,706 67.518 62.46 62.29 63.13 62.18 63.03 27,428 62.771 1.63%
2024-05-31 0 66.10 66.00 68.60 66.12 67.74 22,500 1,513,570 67.270 61.45 61.36 63.78 61.47 62.98 24,201 62.541 -0.69%
2024-05-30 0 66.56 66.44 66.84 66.40 67.56 25,900 1,727,716 66.707 61.88 61.77 62.14 61.73 62.81 27,859 62.018 -1.42%
2024-05-29 0 67.52 67.36 68.60 67.36 68.12 32,732 2,216,307 67.711 62.77 62.62 63.78 62.62 63.33 35,207 62.950 -1.66%
2024-05-28 0 68.66 66.56 71.72 68.50 70.20 11,300 781,982 69.202 63.83 61.88 66.68 63.68 65.26 12,154 64.337 -0.03%
2024-05-27 0 68.68 68.00 69.90 67.80 68.80 10,500 716,480 68.236 63.85 63.22 64.99 63.03 63.96 11,294 63.439 1.42%
2024-05-24 0 67.72 67.80 68.50 67.62 68.80 67,300 4,574,282 67.969 62.96 63.03 63.68 62.87 63.96 72,389 63.190 -1.57%
2024-05-23 0 68.80 68.80 68.94 68.60 73.18 55,020 3,815,502 69.348 63.96 63.96 64.09 63.78 68.04 59,181 64.472 -1.71%
2024-05-22 0 70.00 69.90 70.00 69.98 70.46 12,400 870,168 70.175 65.08 64.99 65.08 65.06 65.51 13,338 65.241 -0.11%
2024-05-21 0 70.08 70.08 70.60 69.98 72.16 51,000 3,581,502 70.226 65.15 65.15 65.64 65.06 67.09 54,857 65.289 -1.96%
2024-05-20 0 71.48 71.40 72.00 71.42 73.40 21,800 1,562,178 71.660 66.45 66.38 66.94 66.40 68.24 23,448 66.622 0.11%
2024-05-17 0 71.40 70.74 73.00 70.54 71.52 26,100 1,853,040 70.998 66.38 65.77 67.87 65.58 66.49 28,074 66.006 1.13%
2024-05-16 0 70.60 70.42 71.00 69.72 70.88 130,100 9,135,262 70.217 65.64 65.47 66.01 64.82 65.90 139,938 65.281 1.47%
2024-05-14 0 69.58 69.50 70.00 69.54 70.10 467,800 32,580,578 69.646 64.69 64.61 65.08 64.65 65.17 503,174 64.750 0.06%
2024-05-13 0 69.54 69.44 69.80 68.62 69.58 56,600 3,926,204 69.368 64.65 64.56 64.89 63.80 64.69 60,880 64.491 0.58%
2024-05-10 0 69.14 69.14 69.18 68.00 69.18 44,600 3,072,096 68.881 64.28 64.28 64.32 63.22 64.32 47,973 64.039 2.52%
2024-05-09 0 67.44 67.44 68.30 66.50 67.60 32,300 2,171,640 67.233 62.70 62.70 63.50 61.82 62.85 34,742 62.507 1.32%
2024-05-08 0 66.56 66.50 67.00 66.54 67.40 33,410 2,237,144 66.960 61.88 61.82 62.29 61.86 62.66 35,936 62.253 -0.75%
2024-05-07 0 67.06 66.90 68.00 66.90 67.60 16,700 1,121,594 67.161 62.35 62.20 63.22 62.20 62.85 17,963 62.440 -0.36%
2024-05-06 0 67.30 67.10 67.50 66.72 67.82 92,700 6,211,462 67.006 62.57 62.38 62.75 62.03 63.05 99,710 62.295 0.39%
2024-05-03 0 67.04 67.08 67.26 66.74 67.58 548,900 36,705,360 66.871 62.33 62.36 62.53 62.05 62.83 590,407 62.170 1.36%
2024-05-02 0 66.14 66.00 66.18 64.48 66.18 74,300 4,874,176 65.601 61.49 61.36 61.53 59.95 61.53 79,918 60.989 2.42%
2024-04-30 0 64.58 64.50 65.00 64.40 65.00 32,700 2,111,978 64.587 60.04 59.97 60.43 59.87 60.43 35,173 60.046 0.28%
2024-04-29 0 64.40 63.80 64.68 64.16 65.50 42,650 2,754,907 64.593 59.87 59.31 60.13 59.65 60.90 45,875 60.052 0.37%
2024-04-26 0 64.16 64.12 65.00 63.26 64.44 147,000 9,335,628 63.508 59.65 59.61 60.43 58.81 59.91 158,116 59.043 2.33%
2024-04-25 0 62.70 61.86 63.00 62.10 63.20 14,300 894,210 62.532 58.29 57.51 58.57 57.73 58.76 15,381 58.136 0.64%
2024-04-24 0 62.30 62.20 62.50 61.02 62.48 23,900 1,484,480 62.112 57.92 57.83 58.11 56.73 58.09 25,707 57.746 2.10%
2024-04-23 0 61.02 60.54 61.50 60.48 61.04 4,300 261,546 60.825 56.73 56.28 57.18 56.23 56.75 4,625 56.549 1.84%
2024-04-22 0 59.92 59.78 60.00 59.70 60.30 28,200 1,691,186 59.971 55.71 55.58 55.78 55.50 56.06 30,332 55.755 1.94%
2024-04-19 0 58.78 58.68 59.88 58.16 59.34 55,760 3,261,332 58.489 54.65 54.55 55.67 54.07 55.17 59,976 54.377 -1.14%
2024-04-18 0 59.46 59.30 62.20 59.36 59.60 6,600 392,442 59.461 55.28 55.13 57.83 55.19 55.41 7,099 55.281 1.02%
2024-04-17 0 58.86 58.68 62.20 58.68 58.90 16,600 975,924 58.791 54.72 54.55 57.83 54.55 54.76 17,855 54.657 -0.03%
2024-04-16 0 58.88 58.60 63.00 58.80 60.00 131,400 7,774,356 59.166 54.74 54.48 58.57 54.67 55.78 141,336 55.006 -2.26%
2024-04-15 0 60.24 60.00 60.48 59.86 60.50 23,900 1,438,752 60.199 56.00 55.78 56.23 55.65 56.25 25,707 55.967 -0.63%
2024-04-12 0 60.62 60.50 63.00 60.62 62.08 36,200 2,208,678 61.013 56.36 56.25 58.57 56.36 57.72 38,937 56.724 -2.19%
2024-04-11 0 61.98 61.94 62.20 61.26 62.20 9,800 603,492 61.581 57.62 57.59 57.83 56.95 57.83 10,541 57.252 -0.35%
2024-04-10 0 62.20 61.84 62.40 61.40 62.28 37,300 2,315,878 62.088 57.83 57.49 58.01 57.08 57.90 40,121 57.723 1.80%
2024-04-09 0 61.10 61.00 62.00 61.08 61.60 19,211 1,179,832 61.414 56.80 56.71 57.64 56.79 57.27 20,664 57.097 0.76%
2024-04-08 0 60.64 60.04 61.60 60.26 61.08 8,500 513,480 60.409 56.38 55.82 57.27 56.02 56.79 9,143 56.162 0.17%
2024-04-05 0 60.54 60.50 61.60 59.90 60.80 91,100 5,469,408 60.037 56.28 56.25 57.27 55.69 56.53 97,989 55.817 0.03%
2024-04-03 0 60.52 60.52 61.60 60.44 61.40 21,700 1,325,258 61.072 56.27 56.27 57.27 56.19 57.08 23,341 56.778 -1.30%
2024-04-02 0 61.32 61.32 63.00 61.14 61.68 208,932 12,826,972 61.393 57.01 57.01 58.57 56.84 57.34 224,731 57.077 2.30%
2024-03-28 0 59.94 59.18 59.92 59.32 60.36 15,100 900,710 59.650 55.73 55.02 55.71 55.15 56.12 16,242 55.456 1.08%
2024-03-27 0 59.30 59.00 59.52 59.18 60.04 54,300 3,226,172 59.414 55.13 54.85 55.34 55.02 55.82 58,406 55.237 -1.63%
2024-03-26 0 60.28 59.70 61.30 59.72 60.64 250,300 14,989,842 59.888 56.04 55.50 56.99 55.52 56.38 269,227 55.677 0.87%
2024-03-25 0 59.76 59.50 64.48 59.80 60.10 13,200 790,426 59.881 55.56 55.32 59.95 55.60 55.87 14,198 55.671 -0.13%
2024-03-22 0 59.84 59.82 59.90 59.28 60.90 109,773 6,577,220 59.917 55.63 55.61 55.69 55.11 56.62 118,074 55.704 -2.16%
2024-03-21 0 61.16 59.60 64.48 60.96 61.46 69,097 4,227,580 61.183 56.86 55.41 59.95 56.67 57.14 74,322 56.882 1.90%
2024-03-20 0 60.02 59.90 61.00 59.50 60.10 30,810 1,843,466 59.833 55.80 55.69 56.71 55.32 55.87 33,140 55.627 0.10%
2024-03-19 0 59.96 59.96 61.00 59.50 60.72 44,100 2,651,126 60.116 55.74 55.74 56.71 55.32 56.45 47,435 55.890 -1.12%
2024-03-18 0 60.64 60.64 64.48 60.32 60.80 9,100 551,696 60.626 56.38 56.38 59.95 56.08 56.53 9,788 56.364 0.30%
2024-03-15 0 60.46 60.30 61.46 60.00 61.00 15,439 931,948 60.363 56.21 56.06 57.14 55.78 56.71 16,606 56.120 -1.63%
2024-03-14 0 61.46 61.12 61.50 61.26 62.28 7,600 467,654 61.533 57.14 56.82 57.18 56.95 57.90 8,175 57.207 -0.87%
2024-03-13 0 62.00 61.62 62.00 61.94 62.50 20,900 1,298,372 62.123 57.64 57.29 57.64 57.59 58.11 22,480 57.756 -0.06%
2024-03-12 0 62.04 61.76 62.66 60.00 62.22 38,839 2,372,043 61.074 57.68 57.42 58.25 55.78 57.85 41,776 56.780 3.37%
2024-03-11 0 60.02 60.02 60.20 59.80 60.10 39,000 2,338,464 59.961 55.80 55.80 55.97 55.60 55.87 41,949 55.745 1.15%
2024-03-08 0 59.34 59.00 59.58 59.22 59.50 13,600 808,294 59.433 55.17 54.85 55.39 55.06 55.32 14,628 55.255 1.19%
2024-03-07 0 58.64 58.60 59.70 58.50 59.74 41,000 2,428,064 59.221 54.52 54.48 55.50 54.39 55.54 44,100 55.058 -1.25%
2024-03-06 0 59.38 59.40 59.60 58.26 59.52 29,905 1,767,683 59.110 55.21 55.22 55.41 54.16 55.34 32,166 54.954 1.96%
2024-03-05 0 58.24 58.10 60.00 58.12 59.08 64,174 3,751,515 58.459 54.15 54.02 55.78 54.03 54.93 69,027 54.349 -2.64%
2024-03-04 0 59.82 59.56 61.62 59.60 59.96 10,700 639,672 59.782 55.61 55.37 57.29 55.41 55.74 11,509 55.580 0.00%
2024-03-01 0 59.82 59.00 61.00 58.00 60.02 132,140 7,906,933 59.838 55.61 54.85 56.71 53.92 55.80 142,132 55.631 0.17%
2024-02-29 0 59.72 59.50 59.72 59.50 60.02 119,400 7,142,296 59.818 55.52 55.32 55.52 55.32 55.80 128,429 55.613 -0.13%
2024-02-28 0 59.80 59.60 62.40 59.70 60.86 42,700 2,568,130 60.144 55.60 55.41 58.01 55.50 56.58 45,929 55.915 -1.48%
2024-02-27 0 60.70 60.00 62.40 59.50 60.70 47,200 2,836,246 60.090 56.43 55.78 58.01 55.32 56.43 50,769 55.865 1.07%
2024-02-26 0 60.06 59.98 62.00 60.00 61.00 9,800 590,728 60.278 55.84 55.76 57.64 55.78 56.71 10,541 56.041 -0.79%
2024-02-23 0 60.54 60.42 60.80 60.28 61.04 64,882 3,926,412 60.516 56.28 56.17 56.53 56.04 56.75 69,788 56.262 0.20%
2024-02-22 0 60.42 60.26 60.64 59.64 60.80 28,400 1,705,954 60.069 56.17 56.02 56.38 55.45 56.53 30,548 55.846 1.24%
2024-02-21 0 59.68 59.60 59.68 58.50 60.62 83,668 5,008,910 59.867 55.48 55.41 55.48 54.39 56.36 89,995 55.658 1.88%
2024-02-20 0 58.58 58.76 60.20 58.00 58.98 234,580 13,700,387 58.404 54.46 54.63 55.97 53.92 54.83 252,319 54.298 0.38%
2024-02-19 0 58.36 58.20 58.98 58.34 59.20 25,400 1,486,478 58.523 54.26 54.11 54.83 54.24 55.04 27,321 54.408 -1.15%
2024-02-16 0 59.04 58.80 59.20 57.00 59.28 49,100 2,888,346 58.826 54.89 54.67 55.04 52.99 55.11 52,813 54.690 2.54%
2024-02-15 0 57.58 57.30 59.10 56.98 57.76 34,300 1,973,246 57.529 53.53 53.27 54.95 52.97 53.70 36,894 53.485 0.31%
2024-02-14 0 57.40 57.28 57.40 55.84 57.40 22,200 1,266,966 57.071 53.36 53.25 53.36 51.91 53.36 23,879 53.058 1.16%
2024-02-09 0 56.74 56.40 56.80 56.18 57.90 47,400 2,674,088 56.415 52.75 52.43 52.81 52.23 53.83 50,984 52.449 -1.01%
2024-02-08 0 57.32 57.00 58.02 57.16 58.00 46,700 2,681,436 57.418 53.29 52.99 53.94 53.14 53.92 50,231 53.382 -1.21%
2024-02-07 0 58.02 58.14 59.20 58.02 59.08 221,400 12,997,302 58.705 53.94 54.05 55.04 53.94 54.93 238,142 54.578 -0.45%
2024-02-06 0 58.28 58.00 58.28 56.04 58.80 61,911 3,543,763 57.240 54.18 53.92 54.18 52.10 54.67 66,593 53.216 4.03%
2024-02-05 0 56.02 55.70 58.80 55.46 56.14 27,900 1,558,776 55.870 52.08 51.78 54.67 51.56 52.19 30,010 51.942 -0.11%
2024-02-02 0 56.08 55.60 58.00 55.72 57.24 250,700 14,349,924 57.239 52.14 51.69 53.92 51.80 53.22 269,658 53.215 -0.21%
2024-02-01 0 56.20 55.80 56.24 56.02 56.88 17,100 967,850 56.599 52.25 51.88 52.29 52.08 52.88 18,393 52.620 0.64%
2024-01-31 0 55.84 55.60 59.50 55.74 56.84 63,400 3,546,796 55.943 51.91 51.69 55.32 51.82 52.84 68,194 52.010 -1.31%
2024-01-30 0 56.58 56.50 58.50 56.50 58.70 67,600 3,847,956 56.922 52.60 52.53 54.39 52.53 54.57 72,712 52.921 -2.62%
2024-01-29 0 58.10 57.84 58.72 57.62 58.80 259,500 15,073,046 58.085 54.02 53.77 54.59 53.57 54.67 279,123 54.001 0.83%
2024-01-26 0 57.62 57.50 58.38 57.50 59.42 23,800 1,381,216 58.034 53.57 53.46 54.28 53.46 55.24 25,600 53.954 -1.61%
2024-01-25 0 58.56 58.50 58.80 57.32 59.18 91,800 5,335,962 58.126 54.44 54.39 54.67 53.29 55.02 98,742 54.040 1.91%
2024-01-24 0 57.46 56.00 58.00 55.80 57.78 62,956 3,572,034 56.739 53.42 52.06 53.92 51.88 53.72 67,717 52.750 3.53%
2024-01-23 0 55.50 55.20 56.28 54.28 56.00 101,900 5,667,370 55.617 51.60 51.32 52.32 50.46 52.06 109,606 51.707 2.59%
2024-01-22 0 54.10 53.94 - 53.50 55.54 51,700 2,801,088 54.180 50.30 50.15 - 49.74 51.64 55,609 50.371 -1.99%
2024-01-19 0 55.20 55.00 55.20 55.10 55.98 92,800 5,159,048 55.593 51.32 51.13 51.32 51.23 52.04 99,817 51.685 -0.90%
2024-01-18 0 55.70 55.54 56.50 54.98 57.00 117,500 6,581,120 56.010 51.78 51.64 52.53 51.11 52.99 126,385 52.072 0.94%
2024-01-17 0 55.18 55.12 55.80 54.92 57.36 316,900 17,470,162 55.128 51.30 51.24 51.88 51.06 53.33 340,863 51.253 -3.80%
2024-01-16 0 57.36 57.26 60.60 57.20 58.38 70,000 4,024,230 57.489 53.33 53.23 56.34 53.18 54.28 75,293 53.447 -2.08%
2024-01-15 0 58.58 58.28 65.00 58.32 58.68 12,200 713,738 58.503 54.46 54.18 60.43 54.22 54.55 13,123 54.390 -0.07%
2024-01-12 0 58.62 58.20 65.00 58.56 59.12 34,300 2,012,936 58.686 54.50 54.11 60.43 54.44 54.96 36,894 54.560 -0.51%
2024-01-11 0 58.92 58.74 59.00 58.20 59.22 46,700 2,725,408 58.360 54.78 54.61 54.85 54.11 55.06 50,231 54.257 1.17%
2024-01-10 0 58.24 57.82 58.24 57.94 58.54 168,500 9,823,572 58.300 54.15 53.76 54.15 53.87 54.42 181,242 54.201 -0.61%
2024-01-09 0 58.60 58.60 65.00 58.60 59.00 4,400 258,938 58.850 54.48 54.48 60.43 54.48 54.85 4,733 54.712 0.31%
2024-01-08 0 58.42 58.46 65.00 58.30 59.30 22,700 1,339,254 58.998 54.31 54.35 60.43 54.20 55.13 24,417 54.850 -1.95%
2024-01-05 0 59.58 59.00 60.00 59.58 60.08 5,600 335,808 59.966 55.39 54.85 55.78 55.39 55.86 6,023 55.750 -0.77%
2024-01-04 0 60.04 59.94 65.00 59.64 60.04 7,600 454,810 59.843 55.82 55.73 60.43 55.45 55.82 8,175 55.636 0.17%
2024-01-03 0 59.94 59.94 60.20 59.80 60.06 23,300 1,396,604 59.940 55.73 55.73 55.97 55.60 55.84 25,062 55.726 -0.93%
2024-01-02 0 60.50 60.50 - 60.38 61.62 15,400 943,344 61.256 56.25 56.25 - 56.14 57.29 16,565 56.950 -1.56%
2023-12-29 0 61.46 61.54 - 61.38 61.64 117,010 7,195,625 61.496 57.14 57.21 - 57.06 57.31 125,858 57.173 -0.29%
2023-12-28 0 61.64 60.00 61.70 60.64 61.74 17,800 1,094,710 61.501 57.31 55.78 57.36 56.38 57.40 19,146 57.177 2.53%
2023-12-27 0 60.12 60.08 - 58.88 60.22 105,900 6,361,914 60.075 55.89 55.86 - 54.74 55.99 113,908 55.851 2.14%
2023-12-22 0 58.86 58.86 61.50 58.78 60.50 22,800 1,359,234 59.616 54.72 54.72 57.18 54.65 56.25 24,524 55.424 -1.93%
2023-12-21 0 60.02 59.80 - 59.40 60.02 23,600 1,403,644 59.476 55.80 55.60 - 55.22 55.80 25,385 55.295 0.17%
2023-12-20 0 59.92 59.50 59.92 59.96 60.36 5,500 331,350 60.246 55.71 55.32 55.71 55.74 56.12 5,916 56.010 0.71%
2023-12-19 0 59.50 59.50 - 59.44 59.70 33,300 1,984,588 59.597 55.32 55.32 - 55.26 55.50 35,818 55.407 -0.80%
2023-12-18 0 59.98 59.50 60.50 59.80 61.80 30,500 1,833,726 60.122 55.76 55.32 56.25 55.60 57.46 32,806 55.895 -0.86%
2023-12-15 0 60.50 60.46 60.50 60.34 61.22 25,700 1,561,078 60.742 56.25 56.21 56.25 56.10 56.92 27,643 56.472 2.54%
2023-12-14 0 60.62 60.20 61.00 60.46 61.38 28,400 1,732,104 60.990 54.85 54.47 55.20 54.71 55.54 31,386 55.187 0.70%
2023-12-13 0 60.20 60.00 61.80 59.88 60.38 4,400 264,530 60.121 54.47 54.29 55.92 54.18 54.63 4,863 54.400 -0.89%
2023-12-12 0 60.74 60.00 61.00 59.96 60.92 10,300 624,828 60.663 54.96 54.29 55.20 54.25 55.12 11,383 54.891 1.30%
2023-12-11 0 59.96 59.60 60.80 59.28 60.16 10,000 596,596 59.660 54.25 53.93 55.02 53.64 54.44 11,052 53.983 -1.02%
2023-12-08 0 60.58 60.50 - 60.28 61.06 21,200 1,284,938 60.610 54.82 54.74 - 54.54 55.25 23,429 54.843 -0.10%
2023-12-07 0 60.64 60.56 - 59.98 61.00 54,080 3,250,530 60.106 54.87 54.80 - 54.27 55.20 59,767 54.387 -0.69%
2023-12-06 0 61.06 60.70 - 60.26 61.16 4,300 262,150 60.965 55.25 54.92 - 54.53 55.34 4,752 55.164 1.06%
2023-12-05 0 60.42 60.38 70.00 60.14 62.50 87,800 5,398,778 61.490 54.67 54.63 63.34 54.42 56.55 97,032 55.639 -2.11%
2023-12-04 0 61.72 61.00 70.00 61.72 62.68 20,900 1,298,876 62.147 55.85 55.20 63.34 55.85 56.72 23,098 56.234 -1.09%
2023-12-01 0 62.40 62.40 66.00 62.40 63.04 32,700 2,053,398 62.795 56.46 56.46 59.72 56.46 57.04 36,138 56.820 -1.20%
2023-11-30 0 63.16 63.00 70.00 62.82 63.30 52,600 3,314,488 63.013 57.15 57.01 63.34 56.84 57.28 58,131 57.018 0.35%
2023-11-29 0 62.94 62.82 64.38 62.64 64.38 39,800 2,519,858 63.313 56.95 56.84 58.25 56.68 58.25 43,985 57.289 -2.24%
2023-11-28 0 64.38 64.00 64.90 64.20 64.90 21,000 1,355,220 64.534 58.25 57.91 58.72 58.09 58.72 23,208 58.394 -0.80%
2023-11-27 0 64.90 64.80 70.00 64.80 65.00 6,100 395,500 64.836 58.72 58.63 63.34 58.63 58.82 6,741 58.667 -0.61%
2023-11-24 0 65.30 65.00 65.30 65.20 65.68 17,900 1,170,928 65.415 59.09 58.82 59.09 59.00 59.43 19,782 59.191 -1.60%
2023-11-23 0 66.36 65.30 70.00 65.36 66.48 45,800 3,020,152 65.942 60.05 59.09 63.34 59.14 60.15 50,616 59.668 1.07%
2023-11-22 0 65.66 64.80 65.80 65.50 65.80 12,700 834,550 65.713 59.41 58.63 59.54 59.27 59.54 14,035 59.460 0.00%
2023-11-21 0 65.66 64.58 66.70 65.60 66.94 21,400 1,419,976 66.354 59.41 58.44 60.35 59.36 60.57 23,650 60.041 -0.06%
2023-11-20 0 65.70 65.66 66.00 65.06 65.72 900 58,794 65.327 59.45 59.41 59.72 58.87 59.47 995 59.111 1.67%
2023-11-17 0 64.62 64.60 65.00 64.60 64.86 1,100 71,216 64.742 58.47 58.45 58.82 58.45 58.69 1,216 58.582 -2.18%
2023-11-16 0 66.06 62.80 66.08 66.02 66.80 3,200 213,034 66.573 59.77 56.82 59.79 59.74 60.44 3,536 60.239 -1.40%
2023-11-15 0 67.00 66.10 67.20 66.00 67.00 3,300 219,160 66.412 60.63 59.81 60.81 59.72 60.63 3,647 60.093 3.75%
2023-11-14 0 64.58 64.40 70.00 64.40 64.66 600 38,736 64.560 58.44 58.27 63.34 58.27 58.51 663 58.417 0.00%
2023-11-13 0 64.58 64.50 70.00 63.48 64.00 13,200 843,616 63.910 58.44 58.36 63.34 57.44 57.91 14,588 57.829 1.41%
2023-11-10 0 63.68 63.60 70.68 63.68 64.04 6,200 395,664 63.817 57.62 57.55 63.95 57.62 57.95 6,852 57.745 -1.91%
2023-11-09 0 64.92 64.76 70.68 63.64 65.32 7,100 461,232 64.962 58.74 58.60 63.95 57.58 59.10 7,847 58.781 -0.28%
2023-11-08 0 65.10 64.88 65.10 65.04 65.48 7,900 514,640 65.144 58.91 58.71 58.91 58.85 59.25 8,731 58.946 -0.52%
2023-11-07 0 65.44 61.00 66.40 65.44 66.48 2,802,100 184,126,082 65.710 59.21 55.20 60.08 59.21 60.15 3,096,748 59.458 -1.45%
2023-11-06 0 66.40 66.40 66.54 66.32 66.60 9,825 653,036 66.467 60.08 60.08 60.21 60.01 60.26 10,858 60.143 1.47%
2023-11-03 0 65.44 65.22 65.60 64.48 65.50 11,600 750,122 64.666 59.21 59.01 59.36 58.34 59.27 12,820 58.513 2.67%
2023-11-02 0 63.74 63.30 70.68 63.74 64.12 19,000 1,211,234 63.749 57.68 57.28 63.95 57.68 58.02 20,998 57.684 0.85%
2023-11-01 0 63.20 63.02 70.68 62.82 63.30 13,900 878,062 63.170 57.19 57.02 63.95 56.84 57.28 15,362 57.159 0.06%
2023-10-31 0 63.16 63.16 64.00 63.00 64.30 41,000 2,598,244 63.372 57.15 57.15 57.91 57.01 58.18 45,311 57.342 -1.77%
2023-10-30 0 64.30 63.50 70.68 63.78 64.46 122,500 7,853,960 64.114 58.18 57.46 63.95 57.71 58.33 135,381 58.014 -0.25%
2023-10-27 0 64.46 62.50 - 62.96 64.62 15,400 985,162 63.972 58.33 56.55 - 56.97 58.47 17,019 57.885 2.38%
2023-10-26 0 62.96 62.52 - 62.68 63.30 10,900 685,978 62.934 56.97 56.57 - 56.72 57.28 12,046 56.946 -0.22%
2023-10-25 0 63.10 62.62 - 62.92 64.44 14,400 918,624 63.793 57.10 56.66 - 56.93 58.31 15,914 57.724 0.29%
2023-10-24 0 62.92 62.80 65.00 62.50 63.48 19,900 1,254,886 63.060 56.93 56.82 58.82 56.55 57.44 21,993 57.060 -0.69%
2023-10-20 0 63.36 63.36 73.30 63.30 63.84 17,200 1,094,674 63.644 57.33 57.33 66.33 57.28 57.77 19,009 57.588 -0.88%
2023-10-19 0 63.92 63.48 73.30 63.92 65.00 14,500 934,164 64.425 57.84 57.44 66.33 57.84 58.82 16,025 58.295 -2.71%
2023-10-18 0 65.70 65.50 65.82 65.40 65.80 13,400 878,718 65.576 59.45 59.27 59.56 59.18 59.54 14,809 59.337 0.09%
2023-10-17 0 65.64 65.50 73.30 65.34 65.70 6,100 400,502 65.656 59.39 59.27 66.33 59.12 59.45 6,741 59.409 0.71%
2023-10-16 0 65.18 63.48 73.30 65.04 65.40 2,286 148,867 65.121 58.98 57.44 66.33 58.85 59.18 2,526 58.925 -0.94%
2023-10-13 0 65.80 65.66 66.30 65.86 66.30 1,700 112,228 66.017 59.54 59.41 59.99 59.59 59.99 1,879 59.735 -2.49%
2023-10-12 0 67.48 66.88 70.68 66.52 67.56 8,500 572,662 67.372 61.06 60.52 63.95 60.19 61.13 9,394 60.962 1.63%
2023-10-11 0 66.40 63.00 70.68 66.18 66.70 1,158,700 76,966,702 66.425 60.08 57.01 63.95 59.88 60.35 1,280,540 60.105 1.53%
2023-10-10 0 65.40 63.00 66.26 65.80 66.12 1,300 85,620 65.862 59.18 57.01 59.96 59.54 59.83 1,437 59.595 0.96%
2023-10-09 0 64.78 63.00 64.90 64.58 65.08 18,400 1,197,072 65.058 58.62 57.01 58.72 58.44 58.89 20,335 58.868 0.25%
2023-10-06 0 64.62 63.00 64.76 64.48 64.72 4,534 292,940 64.610 58.47 57.01 58.60 58.34 58.56 5,011 58.462 1.70%
2023-10-05 0 63.54 63.62 70.68 63.44 63.94 6,103 388,443 63.648 57.49 57.57 63.95 57.40 57.86 6,745 57.592 0.16%
2023-10-04 0 63.44 63.00 63.80 63.24 63.50 95,600 6,057,692 63.365 57.40 57.01 57.73 57.22 57.46 105,653 57.336 -0.56%
2023-10-03 0 63.80 63.50 65.30 63.50 64.56 16,200 1,033,240 63.780 57.73 57.46 59.09 57.46 58.42 17,903 57.712 -3.04%
2023-09-29 0 65.80 65.30 70.68 64.88 66.00 65,184 4,282,010 65.691 59.54 59.09 63.95 58.71 59.72 72,038 59.441 2.65%
2023-09-28 0 64.10 64.00 64.08 64.10 64.78 15,900 1,024,800 64.453 58.00 57.91 57.98 58.00 58.62 17,572 58.320 -1.38%
2023-09-27 0 65.00 64.50 70.68 64.86 65.14 52,800 3,436,648 65.088 58.82 58.36 63.95 58.69 58.94 58,352 58.895 0.71%
2023-09-26 0 64.54 64.00 64.96 64.70 65.30 13,600 882,438 64.885 58.40 57.91 58.78 58.54 59.09 15,030 58.711 -1.35%
2023-09-25 0 65.42 64.88 70.68 65.42 66.70 2,000 131,778 65.889 59.20 58.71 63.95 59.20 60.35 2,210 59.620 -2.21%
2023-09-22 0 66.90 66.90 70.68 65.00 66.90 4,100 270,714 66.028 60.53 60.53 63.95 58.82 60.53 4,531 59.745 2.61%
2023-09-21 0 65.20 65.02 65.92 65.18 65.50 8,100 529,886 65.418 59.00 58.83 59.65 58.98 59.27 8,952 59.194 -1.48%
2023-09-20 0 66.18 65.92 66.54 65.92 66.44 31,400 2,079,688 66.232 59.88 59.65 60.21 59.65 60.12 34,702 59.930 -0.54%
2023-09-19 0 66.54 66.50 66.54 65.82 66.54 184,000 12,177,782 66.184 60.21 60.17 60.21 59.56 60.21 203,348 59.886 0.39%
2023-09-18 0 66.28 66.00 70.68 66.00 66.50 3,000 199,288 66.429 59.97 59.72 63.95 59.72 60.17 3,315 60.109 -0.96%
2023-09-15 0 66.92 66.00 66.92 66.92 67.84 1,000 67,552 67.552 60.55 59.72 60.55 60.55 61.39 1,105 61.125 0.24%
2023-09-14 0 66.76 66.04 67.00 66.50 66.90 1,400 93,356 66.683 60.41 59.76 60.63 60.17 60.53 1,547 60.338 0.39%
2023-09-13 0 66.50 66.00 66.44 66.32 66.98 2,200 146,156 66.435 60.17 59.72 60.12 60.01 60.61 2,431 60.113 -0.18%
2023-09-12 0 66.62 66.20 67.00 66.90 66.98 2,600 173,956 66.906 60.28 59.90 60.63 60.53 60.61 2,873 60.540 -0.24%
2023-09-11 0 66.78 66.44 70.68 66.00 66.54 6,340 420,489 66.323 60.43 60.12 63.95 59.72 60.21 7,007 60.013 -0.36%
2023-09-07 0 67.02 65.82 70.68 67.00 67.94 1,600 107,858 67.411 60.64 59.56 63.95 60.63 61.48 1,768 60.997 -1.18%
2023-09-06 0 67.82 67.50 70.68 67.30 67.96 3,100 208,966 67.408 61.37 61.08 63.95 60.90 61.49 3,426 60.995 -0.06%
2023-09-05 0 67.86 65.82 70.68 68.26 69.46 2,600 177,818 68.392 61.40 59.56 63.95 61.77 62.85 2,873 61.884 -2.22%
2023-09-04 0 69.40 68.86 70.00 68.40 69.42 172,400 11,877,576 68.896 62.80 62.31 63.34 61.89 62.81 190,528 62.340 2.39%
2023-08-31 0 67.78 65.82 67.78 67.50 68.50 83,200 5,635,938 67.740 61.33 59.56 61.33 61.08 61.98 91,949 61.294 -0.32%
2023-08-30 0 68.00 67.62 68.40 68.08 68.76 7,910 542,844 68.628 61.53 61.19 61.89 61.60 62.22 8,742 62.098 0.03%
2023-08-29 0 67.98 67.26 70.68 67.24 68.26 140,200 9,525,524 67.942 61.51 60.86 63.95 60.84 61.77 154,942 61.478 2.01%
2023-08-28 0 66.64 64.80 67.20 66.76 68.20 3,200 216,636 67.699 60.30 58.63 60.81 60.41 61.71 3,536 61.257 1.06%
2023-08-25 0 65.94 64.80 66.10 63.84 66.50 27,900 1,844,368 66.106 59.67 58.63 59.81 57.77 60.17 30,834 59.817 -1.55%
2023-08-24 0 66.98 66.98 67.02 65.30 67.00 27,600 1,837,682 66.583 60.61 60.61 60.64 59.09 60.63 30,502 60.248 2.10%
2023-08-23 0 65.60 65.00 65.58 65.24 68.02 15,800 1,032,260 65.333 59.36 58.82 59.34 59.03 61.55 17,461 59.117 0.28%
2023-08-22 0 65.42 64.50 73.30 64.52 65.72 25,600 1,667,126 65.122 59.20 58.36 66.33 58.38 59.47 28,292 58.926 0.99%
2023-08-21 0 64.78 64.66 73.30 64.66 65.94 43,605 2,836,155 65.042 58.62 58.51 66.33 58.51 59.67 48,190 58.853 -1.76%
2023-08-18 0 65.94 65.88 71.70 65.98 67.30 40,500 2,682,742 66.241 59.67 59.61 64.88 59.70 60.90 44,759 59.938 -2.11%
2023-08-17 0 67.36 66.24 71.70 65.86 67.52 15,800 1,052,744 66.629 60.95 59.94 64.88 59.59 61.10 17,461 60.290 0.09%
2023-08-16 0 67.30 67.30 73.30 67.28 68.00 26,100 1,761,022 67.472 60.90 60.90 66.33 60.88 61.53 28,844 61.052 -1.46%
2023-08-15 0 68.30 68.30 73.30 68.26 68.68 72,600 4,966,946 68.415 61.80 61.80 66.33 61.77 62.15 80,234 61.906 -1.07%
2023-08-14 0 69.04 68.68 75.00 68.24 70.94 58,700 4,032,302 68.693 62.47 62.15 67.86 61.75 64.19 64,872 62.157 -1.48%
2023-08-11 0 70.08 70.06 75.00 70.08 70.86 7,808 551,155 70.589 63.41 63.39 67.86 63.41 64.12 8,629 63.872 -1.10%
2023-08-10 0 70.86 69.90 75.00 70.00 70.96 30,100 2,124,948 70.596 64.12 63.25 67.86 63.34 64.21 33,265 63.879 0.40%
2023-08-09 0 70.58 70.00 75.00 69.88 70.64 47,900 3,370,402 70.363 63.86 63.34 67.86 63.23 63.92 52,937 63.668 0.34%
2023-08-08 0 70.34 70.08 70.62 70.08 71.30 31,800 2,244,270 70.575 63.65 63.41 63.90 63.41 64.52 35,144 63.860 -1.76%
2023-08-07 0 71.60 71.30 74.90 71.38 71.62 12,000 856,584 71.382 64.79 64.52 67.77 64.59 64.81 13,262 64.590 -0.03%
2023-08-04 0 71.62 69.98 71.78 71.58 72.50 11,300 813,366 71.979 64.81 63.32 64.95 64.77 65.60 12,488 65.131 0.65%
2023-08-03 0 71.16 71.00 75.00 70.96 71.92 19,000 1,361,980 71.683 64.39 64.24 67.86 64.21 65.08 20,998 64.863 -0.59%
2023-08-02 0 71.58 71.28 71.90 71.56 73.18 66,700 4,797,544 71.927 64.77 64.50 65.06 64.75 66.22 73,714 65.084 -2.37%
2023-08-01 0 73.32 73.20 74.00 73.32 74.34 10,300 762,748 74.053 66.34 66.24 66.96 66.34 67.27 11,383 67.007 -0.49%
2023-07-31 0 73.68 73.58 74.30 73.52 74.50 72,939 5,379,017 73.747 66.67 66.58 67.23 66.52 67.41 80,609 66.730 0.77%
2023-07-28 0 73.12 73.04 73.16 71.40 73.12 3,100 224,438 72.399 66.16 66.09 66.20 64.61 66.16 3,426 65.511 1.22%
2023-07-27 0 72.24 70.00 72.32 71.50 72.26 30,900 2,223,344 71.953 65.37 63.34 65.44 64.70 65.38 34,149 65.107 1.66%
2023-07-26 0 71.06 70.80 71.32 70.86 71.38 2,600 184,594 70.998 64.30 64.06 64.53 64.12 64.59 2,873 64.242 -0.45%
2023-07-25 0 71.38 70.50 73.28 70.50 71.52 1,282,600 91,154,670 71.070 64.59 63.79 66.31 63.79 64.72 1,417,468 64.308 4.48%
2023-07-24 0 68.32 68.30 73.28 68.16 69.70 46,400 3,194,238 68.841 61.82 61.80 66.31 61.67 63.07 51,279 62.291 -2.15%
2023-07-21 0 69.82 69.82 69.84 69.48 70.30 8,800 615,076 69.895 63.18 63.18 63.19 62.87 63.61 9,725 63.245 0.63%
2023-07-20 0 69.38 68.50 73.28 69.44 70.52 9,200 642,040 69.787 62.78 61.98 66.31 62.83 63.81 10,167 63.147 -0.06%
2023-07-19 0 69.42 68.00 73.28 68.64 69.44 1,701 117,516 69.086 62.81 61.53 66.31 62.11 62.83 1,880 62.513 -0.49%
2023-07-18 0 69.76 69.66 73.28 69.62 70.66 168,300 11,746,168 69.793 63.12 63.03 66.31 63.00 63.94 185,997 63.152 -1.94%
2023-07-14 0 71.14 70.90 73.28 71.12 71.64 45,600 3,249,890 71.270 64.37 64.15 66.31 64.35 64.82 50,395 64.488 0.31%
2023-07-13 0 70.92 68.00 71.42 70.42 70.96 8,100 573,836 70.844 64.17 61.53 64.62 63.72 64.21 8,952 64.103 2.69%
2023-07-12 0 69.06 66.24 69.20 69.20 69.28 11,100 768,180 69.205 62.49 59.94 62.62 62.62 62.69 12,267 62.621 1.17%
2023-07-11 0 68.26 66.24 75.00 68.22 68.82 6,000 409,914 68.319 61.77 59.94 67.86 61.73 62.27 6,631 61.819 0.89%
2023-07-10 0 67.66 67.30 75.00 67.50 68.24 3,300 223,652 67.773 61.22 60.90 67.86 61.08 61.75 3,647 61.325 0.59%
2023-07-07 0 67.26 67.10 75.00 66.98 67.50 3,800 255,246 67.170 60.86 60.72 67.86 60.61 61.08 4,200 60.779 -1.03%
2023-07-06 0 67.96 67.96 75.00 67.70 69.26 12,700 870,876 68.573 61.49 61.49 67.86 61.26 62.67 14,035 62.048 -2.22%
2023-07-05 0 69.50 69.00 75.00 69.54 70.40 11,000 770,494 70.045 62.89 62.43 67.86 62.92 63.70 12,157 63.380 -1.56%
2023-07-04 0 70.60 70.34 75.00 70.12 70.60 35,800 2,513,842 70.219 63.88 63.65 67.86 63.45 63.88 39,564 63.538 0.40%
2023-07-03 0 70.32 68.00 70.50 69.58 72.14 15,900 1,113,972 70.061 63.63 61.53 63.79 62.96 65.28 17,572 63.395 2.06%
2023-06-30 0 68.90 68.00 75.00 68.82 69.16 72,400 4,991,914 68.949 62.34 61.53 67.86 62.27 62.58 80,013 62.389 0.26%
2023-06-29 0 68.72 68.50 75.00 68.54 69.08 12,400 851,186 68.644 62.18 61.98 67.86 62.02 62.51 13,704 62.113 -1.21%
2023-06-28 0 69.56 69.40 75.00 69.40 69.50 300 20,834 69.447 62.94 62.80 67.86 62.80 62.89 332 62.839 -0.09%
2023-06-27 0 69.62 68.10 75.00 69.20 69.64 2,500 173,574 69.430 63.00 61.62 67.86 62.62 63.01 2,763 62.824 1.81%
2023-06-26 0 68.38 68.00 75.00 68.16 69.00 15,800 1,081,266 68.435 61.87 61.53 67.86 61.67 62.43 17,461 61.923 -0.39%
2023-06-23 0 69.00 68.50 71.44 68.00 70.00 6,100 420,946 69.008 62.12 61.67 64.31 61.22 63.02 6,776 62.125 -1.51%
2023-06-21 0 70.06 70.00 70.12 70.04 72.28 24,300 1,707,106 70.251 63.07 63.02 63.13 63.05 65.07 26,992 63.245 -2.10%
2023-06-20 0 71.56 70.88 75.00 71.28 72.00 16,230 1,161,536 71.567 64.42 63.81 67.52 64.17 64.82 18,028 64.429 -1.30%
2023-06-19 0 72.50 71.72 75.00 71.82 72.80 1,440 104,140 72.319 65.27 64.57 67.52 64.66 65.54 1,600 65.107 -0.41%
2023-06-16 0 72.80 72.80 74.40 72.56 73.50 20,500 1,497,742 73.061 65.54 65.54 66.98 65.32 66.17 22,771 65.774 0.69%
2023-06-15 0 72.30 72.02 72.60 71.26 72.30 8,200 586,902 71.573 65.09 64.84 65.36 64.15 65.09 9,108 64.435 2.18%
2023-06-14 0 70.76 68.00 72.00 70.76 71.50 9,700 691,280 71.266 63.70 61.22 64.82 63.70 64.37 10,775 64.158 -0.59%
2023-06-13 0 71.18 65.50 71.88 70.30 71.22 9,300 658,912 70.851 64.08 58.97 64.71 63.29 64.12 10,330 63.784 0.76%
2023-06-12 0 70.64 69.90 71.00 70.22 70.70 11,230 792,935 70.609 63.59 62.93 63.92 63.22 63.65 12,474 63.566 0.03%
2023-06-09 0 70.62 65.50 71.50 70.08 70.86 48,700 3,429,088 70.413 63.58 58.97 64.37 63.09 63.79 54,095 63.390 0.80%
2023-06-08 0 70.06 65.50 73.00 69.62 70.12 38,900 2,711,004 69.692 63.07 58.97 65.72 62.68 63.13 43,210 62.741 0.03%
2023-06-07 0 70.04 65.50 71.30 69.80 70.40 5,000 350,486 70.097 63.05 58.97 64.19 62.84 63.38 5,554 63.106 1.13%
2023-06-06 0 69.26 65.50 71.20 69.20 70.24 26,600 1,850,046 69.551 62.35 58.97 64.10 62.30 63.23 29,547 62.614 0.00%
2023-06-05 0 69.26 67.00 72.30 68.64 69.36 3,500 241,844 69.098 62.35 60.32 65.09 61.79 62.44 3,888 62.207 0.76%
2023-06-02 0 68.74 68.40 69.24 67.78 68.98 53,100 3,644,236 68.630 61.88 61.58 62.33 61.02 62.10 58,983 61.785 3.93%
2023-06-01 0 66.14 66.10 66.50 66.02 75.00 162,760 10,807,358 66.401 59.54 59.51 59.87 59.44 67.52 180,792 59.778 0.15%
2023-05-31 0 66.04 65.90 75.00 65.50 67.34 61,100 4,023,336 65.848 59.45 59.33 67.52 58.97 60.62 67,869 59.281 -2.16%
2023-05-30 0 67.50 67.50 67.64 66.76 67.70 59,300 3,994,134 67.355 60.77 60.77 60.89 60.10 60.95 65,870 60.637 0.39%
2023-05-29 0 67.24 67.14 75.00 67.22 68.42 47,300 3,193,764 67.521 60.53 60.44 67.52 60.52 61.60 52,540 60.787 -1.03%
2023-05-25 0 67.94 67.94 75.00 67.50 68.94 37,700 2,567,318 68.099 61.16 61.16 67.52 60.77 62.06 41,877 61.307 -1.79%
2023-05-24 0 69.18 69.08 75.00 69.08 69.80 13,400 931,504 69.515 62.28 62.19 67.52 62.19 62.84 14,885 62.582 -1.71%
2023-05-23 0 70.38 69.50 73.00 70.22 70.92 1,300 92,018 70.783 63.36 62.57 65.72 63.22 63.85 1,444 63.723 -1.40%
2023-05-22 0 71.38 69.50 73.00 70.34 71.50 23,120 1,646,382 71.210 64.26 62.57 65.72 63.32 64.37 25,681 64.108 1.48%
2023-05-19 0 70.34 70.02 70.64 70.02 70.56 12,400 871,296 70.266 63.32 63.04 63.59 63.04 63.52 13,774 63.258 -1.18%
2023-05-18 0 71.18 70.38 75.00 71.00 71.86 9,100 647,148 71.115 64.08 63.36 67.52 63.92 64.69 10,108 64.022 0.88%
2023-05-17 0 70.56 68.94 75.00 70.52 72.00 25,800 1,845,074 71.515 63.52 62.06 67.52 63.49 64.82 28,658 64.382 -2.11%
2023-05-16 0 72.08 68.94 72.98 71.90 72.56 178,800 12,931,832 72.326 64.89 62.06 65.70 64.73 65.32 198,609 65.112 -0.03%
2023-05-15 0 72.10 72.10 75.00 70.50 72.30 16,800 1,195,524 71.162 64.91 64.91 67.52 63.47 65.09 18,661 64.065 1.84%
2023-05-12 0 70.80 68.94 75.00 70.80 73.98 25,500 1,812,564 71.081 63.74 62.06 67.52 63.74 66.60 28,325 63.992 -0.78%
2023-05-11 0 71.36 68.94 73.98 70.88 71.60 4,300 306,102 71.187 64.24 62.06 66.60 63.81 64.46 4,776 64.087 -0.03%
2023-05-10 0 71.38 71.12 73.98 71.12 71.50 32,000 2,282,782 71.337 64.26 64.03 66.60 64.03 64.37 35,545 64.222 -0.36%
2023-05-09 0 71.64 70.00 71.82 71.56 73.30 62,700 4,559,880 72.725 64.49 63.02 64.66 64.42 65.99 69,646 65.472 -2.26%
2023-05-08 0 73.30 72.36 73.98 72.66 73.30 5,600 409,012 73.038 65.99 65.14 66.60 65.41 65.99 6,220 65.753 1.30%
2023-05-05 0 72.36 72.00 73.98 72.28 72.58 21,900 1,586,478 72.442 65.14 64.82 66.60 65.07 65.34 24,326 65.217 0.50%
2023-05-04 0 72.00 71.70 73.98 71.24 72.10 76,800 5,523,330 71.918 64.82 64.55 66.60 64.13 64.91 85,308 64.745 1.44%
2023-05-03 0 70.98 70.40 73.98 70.50 71.02 34,600 2,452,958 70.895 63.90 63.38 66.60 63.47 63.94 38,433 63.824 -1.39%
2023-05-02 0 71.98 71.20 73.98 71.44 73.08 32,900 2,365,596 71.903 64.80 64.10 66.60 64.31 65.79 36,545 64.731 -0.19%
2023-04-28 0 72.12 70.60 72.12 71.80 72.62 23,100 1,665,670 72.107 64.93 63.56 64.93 64.64 65.38 25,659 64.915 0.84%
2023-04-27 0 71.52 71.00 73.98 71.00 71.64 60,300 4,297,936 71.276 64.39 63.92 66.60 63.92 64.49 66,980 64.167 0.08%
2023-04-26 0 71.46 70.66 71.52 70.72 71.70 60,400 4,310,020 71.358 64.33 63.61 64.39 63.67 64.55 67,092 64.241 0.88%
2023-04-25 0 70.84 70.30 78.90 70.60 71.50 27,600 1,957,458 70.922 63.77 63.29 71.03 63.56 64.37 30,658 63.849 -1.56%
2023-04-24 0 71.96 71.06 78.90 71.36 72.40 24,400 1,751,510 71.783 64.78 63.97 71.03 64.24 65.18 27,103 64.624 -0.42%
2023-04-21 0 72.26 70.60 72.36 72.22 73.26 4,600 334,326 72.680 65.05 63.56 65.14 65.02 65.95 5,110 65.431 -1.98%
2023-04-20 0 73.72 73.28 78.90 73.34 73.90 38,200 2,816,774 73.738 66.37 65.97 71.03 66.03 66.53 42,432 66.383 0.19%
2023-04-19 0 73.58 73.56 78.90 73.44 74.24 52,050 3,838,179 73.740 66.24 66.22 71.03 66.12 66.84 57,816 66.386 -1.18%
2023-04-18 0 74.46 73.10 74.50 74.34 74.74 41,400 3,084,332 74.501 67.03 65.81 67.07 66.93 67.29 45,987 67.070 -0.83%
2023-04-17 0 75.08 75.08 75.12 73.48 75.34 7,200 536,352 74.493 67.59 67.59 67.63 66.15 67.83 7,998 67.064 1.82%
2023-04-14 0 73.74 73.20 75.00 73.34 73.74 9,500 699,772 73.660 66.39 65.90 67.52 66.03 66.39 10,552 66.314 0.88%
2023-04-13 0 73.10 73.10 73.14 71.78 73.30 34,700 2,521,574 72.668 65.81 65.81 65.85 64.62 65.99 38,544 65.420 -0.19%
2023-04-12 0 73.24 70.40 75.00 73.18 74.00 51,400 3,784,352 73.626 65.94 63.38 67.52 65.88 66.62 57,094 66.282 -0.87%
2023-04-11 0 73.88 73.48 75.00 73.38 74.82 83,710 6,193,016 73.982 66.51 66.15 67.52 66.06 67.36 92,984 66.603 0.68%
2023-04-06 0 73.38 70.40 78.90 72.78 73.38 79,000 5,780,802 73.175 66.06 63.38 71.03 65.52 66.06 87,752 65.876 0.08%
2023-04-04 0 73.32 72.90 78.90 72.70 73.42 29,600 2,165,290 73.152 66.01 65.63 71.03 65.45 66.10 32,879 65.856 -0.46%
2023-04-03 0 73.66 73.48 78.90 73.22 73.78 15,800 1,159,762 73.403 66.31 66.15 71.03 65.92 66.42 17,550 66.082 -0.14%
2023-03-31 0 73.76 73.20 74.30 73.60 74.76 24,378 1,807,650 74.151 66.40 65.90 66.89 66.26 67.30 27,079 66.755 0.82%
2023-03-30 0 73.16 65.88 74.40 72.28 73.10 12,100 882,382 72.924 65.86 59.31 66.98 65.07 65.81 13,441 65.651 0.49%
2023-03-29 0 72.80 72.00 75.00 71.90 73.78 13,475 984,302 73.047 65.54 64.82 67.52 64.73 66.42 14,968 65.761 2.22%
2023-03-28 0 71.22 65.88 79.00 70.72 71.54 22,400 1,596,280 71.263 64.12 59.31 71.12 63.67 64.40 24,882 64.155 0.99%
2023-03-27 0 70.52 65.88 - 70.40 71.78 20,500 1,460,060 71.222 63.49 59.31 - 63.38 64.62 22,771 64.119 -1.84%
2023-03-24 0 71.84 71.50 - 71.68 72.10 19,300 1,386,198 71.824 64.67 64.37 - 64.53 64.91 21,438 64.660 -0.50%
2023-03-23 0 72.20 65.88 - 70.50 72.20 41,000 2,942,604 71.771 65.00 59.31 - 63.47 65.00 45,542 64.613 2.12%
2023-03-22 0 70.70 69.00 72.28 70.00 71.14 31,200 2,210,858 70.861 63.65 62.12 65.07 63.02 64.04 34,657 63.793 1.73%
2023-03-21 0 69.50 69.38 70.00 68.76 69.54 32,200 2,227,098 69.165 62.57 62.46 63.02 61.90 62.60 35,767 62.266 1.34%
2023-03-20 0 68.58 68.10 70.00 67.98 69.14 267,300 18,241,588 68.244 61.74 61.31 63.02 61.20 62.24 296,913 61.437 -2.72%
2023-03-17 0 70.50 69.80 70.52 69.72 70.62 57,025 4,014,712 70.403 63.47 62.84 63.49 62.77 63.58 63,343 63.381 1.73%
2023-03-16 0 69.30 69.28 79.00 68.96 70.62 28,300 1,961,970 69.328 62.39 62.37 71.12 62.08 63.58 31,435 62.413 -1.70%
2023-03-15 0 70.50 70.32 71.20 70.28 71.16 61,500 4,341,658 70.596 63.47 63.31 64.10 63.27 64.06 68,313 63.555 1.76%
2023-03-14 0 69.28 69.00 73.00 69.24 70.70 36,200 2,523,726 69.716 62.37 62.12 65.72 62.33 63.65 40,210 62.763 -2.50%
2023-03-13 0 71.06 70.36 79.00 69.92 71.28 186,100 13,058,958 70.172 63.97 63.34 71.12 62.95 64.17 206,717 63.173 2.04%
2023-03-10 0 69.64 69.56 79.00 69.64 70.90 71,900 5,035,635 70.037 62.69 62.62 71.12 62.69 63.83 79,866 63.051 -3.12%
2023-03-09 0 71.88 71.50 79.00 71.86 72.76 140,000 10,118,436 72.275 64.71 64.37 71.12 64.69 65.50 155,510 65.066 -0.47%
2023-03-08 0 72.22 72.08 79.00 72.06 73.88 98,600 7,131,058 72.323 65.02 64.89 71.12 64.87 66.51 109,524 65.110 -2.98%
2023-03-07 0 74.44 74.40 74.44 73.60 75.70 24,600 1,839,780 74.788 67.02 66.98 67.02 66.26 68.15 27,325 67.329 0.08%
2023-03-06 0 74.38 74.24 79.00 73.80 74.38 10,400 770,256 74.063 66.96 66.84 71.12 66.44 66.96 11,552 66.676 0.27%
2023-03-03 0 74.18 73.90 75.24 74.04 74.58 5,600 415,714 74.235 66.78 66.53 67.74 66.66 67.14 6,220 66.831 0.68%
2023-03-02 0 73.68 73.50 79.00 73.66 74.20 8,200 605,472 73.838 66.33 66.17 71.12 66.31 66.80 9,108 66.474 -0.70%
2023-03-01 0 74.20 73.40 74.72 71.60 74.28 80,500 5,953,922 73.962 66.80 66.08 67.27 64.46 66.87 89,418 66.585 3.75%
2023-02-28 0 71.52 71.46 71.52 71.20 72.36 15,900 1,139,232 71.650 64.39 64.33 64.39 64.10 65.14 17,662 64.504 -0.42%
2023-02-27 0 71.82 71.48 74.10 70.68 72.34 39,500 2,801,982 70.936 64.66 64.35 66.71 63.63 65.13 43,876 63.861 -0.22%
2023-02-24 0 71.98 71.96 74.10 71.96 72.86 40,200 2,906,850 72.310 64.80 64.78 66.71 64.78 65.59 44,654 65.098 -1.83%
2023-02-23 0 73.32 73.08 78.00 73.18 74.02 136,000 9,962,894 73.257 66.01 65.79 70.22 65.88 66.64 151,067 65.950 -0.19%
2023-02-22 0 73.46 73.28 78.00 73.26 74.00 37,700 2,773,898 73.578 66.13 65.97 70.22 65.95 66.62 41,877 66.240 -0.60%
2023-02-21 0 73.90 73.76 74.50 73.86 75.30 29,700 2,206,010 74.276 66.53 66.40 67.07 66.49 67.79 32,990 66.868 -1.78%
2023-02-20 0 75.24 74.32 75.30 74.18 75.38 15,700 1,174,366 74.800 67.74 66.91 67.79 66.78 67.86 17,439 67.340 1.27%
2023-02-17 0 74.30 74.30 78.00 74.30 75.50 42,550 3,181,894 74.780 66.89 66.89 70.22 66.89 67.97 47,264 67.322 -1.49%
2023-02-16 0 75.42 75.06 77.88 75.06 76.66 15,000 1,136,738 75.783 67.90 67.57 70.11 67.57 69.01 16,662 68.224 0.88%
2023-02-15 0 74.76 74.58 78.00 74.60 76.80 29,000 2,175,026 75.001 67.30 67.14 70.22 67.16 69.14 32,213 67.521 -1.76%
2023-02-14 0 76.10 74.80 78.00 75.80 76.22 15,050 1,144,758 76.064 68.51 67.34 70.22 68.24 68.62 16,717 68.477 0.00%
2023-02-13 0 76.10 75.48 78.00 74.88 76.20 29,800 2,255,648 75.693 68.51 67.95 70.22 67.41 68.60 33,101 68.143 -0.13%
2023-02-10 0 76.20 75.00 78.00 76.22 76.50 11,400 870,308 76.343 68.60 67.52 70.22 68.62 68.87 12,663 68.729 -2.13%
2023-02-09 0 77.86 75.00 77.88 76.80 77.86 9,300 718,204 77.226 70.09 67.52 70.11 69.14 70.09 10,330 69.524 1.67%
2023-02-08 0 76.58 76.00 78.00 76.36 76.68 6,100 467,206 76.591 68.94 68.42 70.22 68.74 69.03 6,776 68.952 -0.13%
2023-02-07 0 76.68 76.56 77.80 76.60 77.36 41,100 3,159,666 76.878 69.03 68.92 70.04 68.96 69.64 45,653 69.210 0.68%
2023-02-06 0 76.16 76.02 76.48 75.80 77.30 124,100 9,462,096 76.246 68.56 68.44 68.85 68.24 69.59 137,849 68.641 -2.11%
2023-02-03 0 77.80 77.60 80.50 77.30 79.50 74,700 5,818,530 77.892 70.04 69.86 72.47 69.59 71.57 82,976 70.123 -2.14%
2023-02-02 0 79.50 79.50 85.12 77.50 80.12 132,200 10,505,682 79.468 71.57 71.57 76.63 69.77 72.13 146,846 71.542 0.35%
2023-02-01 0 79.22 78.68 85.12 78.14 79.20 106,500 8,393,718 78.814 71.32 70.83 76.63 70.35 71.30 118,299 70.954 0.79%
2023-01-31 0 78.60 77.92 79.00 77.92 79.76 41,000 3,235,724 78.920 70.76 70.15 71.12 70.15 71.80 45,542 71.049 -0.98%
2023-01-30 0 79.38 79.10 79.50 79.36 85.12 32,800 2,648,176 80.737 71.46 71.21 71.57 71.44 76.63 36,434 72.685 -2.72%
2023-01-27 0 81.60 81.54 85.12 81.08 81.68 74,000 6,023,194 81.395 73.46 73.41 76.63 72.99 73.53 82,198 73.276 0.12%
2023-01-26 0 81.50 81.50 85.12 80.00 81.50 53,350 4,313,677 80.856 73.37 73.37 76.63 72.02 73.37 59,260 72.792 2.72%
2023-01-20 0 79.34 79.26 80.00 78.54 79.38 6,600 521,456 79.009 71.43 71.35 72.02 70.71 71.46 7,331 71.128 1.07%
2023-01-19 0 78.50 78.30 78.50 77.20 79.56 22,900 1,790,632 78.194 70.67 70.49 70.67 69.50 71.62 25,437 70.395 0.74%
2023-01-18 0 77.92 76.96 80.00 77.20 77.88 4,700 365,106 77.682 70.15 69.28 72.02 69.50 70.11 5,221 69.934 0.41%
2023-01-17 0 77.60 77.58 80.00 77.30 78.50 18,123 1,405,440 77.550 69.86 69.84 72.02 69.59 70.67 20,131 69.815 -0.77%
2023-01-16 0 78.20 78.00 78.50 77.82 79.00 44,154 3,460,277 78.368 70.40 70.22 70.67 70.06 71.12 49,046 70.552 -0.28%
2023-01-13 0 78.42 78.24 78.66 77.56 78.64 52,500 4,096,868 78.036 70.60 70.44 70.81 69.82 70.80 58,316 70.253 1.40%
2023-01-12 0 77.34 76.50 78.08 76.68 78.10 143,923 11,122,780 77.283 69.63 68.87 70.29 69.03 70.31 159,868 69.575 -0.15%
2023-01-11 0 77.46 77.46 78.00 77.12 78.00 43,300 3,362,404 77.654 69.73 69.73 70.22 69.43 70.22 48,097 69.909 1.02%
2023-01-10 0 76.68 76.36 76.68 76.46 77.00 53,700 4,121,612 76.753 69.03 68.74 69.03 68.83 69.32 59,649 69.097 -0.36%
2023-01-09 0 76.96 76.70 77.00 76.58 77.28 24,400 1,876,022 76.886 69.28 69.05 69.32 68.94 69.57 27,103 69.218 1.64%
2023-01-06 0 75.72 74.32 76.48 75.40 76.88 20,900 1,586,490 75.909 68.17 66.91 68.85 67.88 69.21 23,215 68.338 0.29%
2023-01-05 0 75.50 75.50 76.50 74.58 76.86 32,900 2,495,236 75.843 67.97 67.97 68.87 67.14 69.19 36,545 68.279 1.23%
2023-01-04 0 74.58 74.00 74.58 72.88 74.70 29,100 2,148,526 73.833 67.14 66.62 67.14 65.61 67.25 32,324 66.469 2.98%
2023-01-03 0 72.42 71.86 73.24 69.28 72.66 25,700 1,847,096 71.871 65.20 64.69 65.94 62.37 65.41 28,547 64.703 1.51%
2022-12-30 0 71.34 70.20 72.50 71.24 72.08 9,000 643,966 71.552 64.22 63.20 65.27 64.13 64.89 9,997 64.415 0.65%
2022-12-29 0 70.88 70.70 79.00 70.58 71.00 12,500 886,070 70.886 63.81 63.65 71.12 63.54 63.92 13,885 63.816 -0.92%
2022-12-28 0 71.54 71.60 72.28 71.28 72.18 16,000 1,150,230 71.889 64.40 64.46 65.07 64.17 64.98 17,773 64.719 1.30%
2022-12-23 0 70.62 70.50 79.00 70.00 70.80 9,800 690,702 70.480 63.58 63.47 71.12 63.02 63.74 10,886 63.450 -0.25%
2022-12-22 0 70.80 67.60 72.28 70.06 71.06 14,600 1,032,846 70.743 63.74 60.86 65.07 63.07 63.97 16,217 63.687 2.85%
2022-12-21 0 68.84 67.60 - 68.74 69.20 7,850 541,462 68.976 61.97 60.86 - 61.88 62.30 8,720 62.097 0.26%
2022-12-20 0 68.66 68.08 79.00 68.00 69.52 16,100 1,104,808 68.622 61.81 61.29 71.12 61.22 62.59 17,884 61.777 -1.24%
2022-12-19 0 69.52 69.40 79.00 69.52 70.40 5,000 349,248 69.850 62.59 62.48 71.12 62.59 63.38 5,554 62.883 -0.80%
2022-12-16 0 70.08 69.50 79.00 69.00 70.42 8,600 596,838 69.400 63.09 62.57 71.12 62.12 63.40 9,553 62.478 0.72%
2022-12-15 0 71.24 71.04 79.00 70.88 72.32 39,300 2,804,796 71.369 62.64 62.46 69.46 62.32 63.59 44,695 62.754 -1.85%
2022-12-14 0 72.58 72.20 73.00 72.00 73.04 47,600 3,460,924 72.709 63.82 63.48 64.19 63.31 64.22 54,135 63.932 0.50%
2022-12-13 0 72.22 71.76 74.00 68.30 72.60 74,200 5,350,920 72.115 63.50 63.10 65.07 60.06 63.84 84,387 63.410 0.87%
2022-12-12 0 71.60 71.60 73.10 71.50 73.10 55,400 4,000,756 72.216 62.96 62.96 64.28 62.87 64.28 63,006 63.498 -2.05%
2022-12-09 0 73.10 73.10 73.50 71.66 73.44 69,800 5,068,482 72.614 64.28 64.28 64.63 63.01 64.57 79,383 63.849 2.01%
2022-12-08 0 71.66 71.40 74.00 70.12 71.88 119,600 8,516,776 71.211 63.01 62.78 65.07 61.66 63.20 136,020 62.614 3.29%
2022-12-07 0 69.38 68.94 74.00 69.34 74.00 82,021 5,815,290 70.900 61.00 60.62 65.07 60.97 65.07 93,281 62.341 -2.91%
2022-12-06 0 71.46 71.44 72.20 70.90 72.06 83,900 5,986,714 71.355 62.83 62.82 63.48 62.34 63.36 95,418 62.742 -0.72%
2022-12-05 0 71.98 70.80 72.20 69.96 72.00 30,600 2,176,908 71.141 63.29 62.25 63.48 61.51 63.31 34,801 62.553 4.41%
2022-12-02 0 68.94 68.84 69.00 68.50 69.28 49,000 3,377,012 68.919 60.62 60.53 60.67 60.23 60.92 55,727 60.599 0.15%
2022-12-01 0 68.84 68.50 68.84 68.76 70.76 77,200 5,373,498 69.605 60.53 60.23 60.53 60.46 62.22 87,799 61.203 0.41%
2022-11-30 0 68.56 65.16 74.00 66.48 68.56 33,300 2,239,464 67.251 60.28 57.29 65.07 58.45 60.28 37,872 59.133 2.33%
2022-11-29 0 67.00 64.08 - 64.00 67.00 104,600 6,831,630 65.312 58.91 56.34 - 56.27 58.91 118,960 57.428 5.18%
2022-11-28 0 63.70 63.20 74.00 62.16 65.00 73,400 4,632,220 63.109 56.01 55.57 65.07 54.66 57.15 83,477 55.491 -1.61%
2022-11-25 0 64.74 64.00 74.00 64.26 66.56 33,400 2,158,022 64.611 56.92 56.27 65.07 56.50 58.53 37,985 56.812 -0.49%
2022-11-24 0 65.06 64.80 74.00 64.66 65.20 62,700 4,077,554 65.033 57.21 56.98 65.07 56.85 57.33 71,308 57.182 0.59%
2022-11-23 0 64.68 64.00 - 64.26 64.68 5,500 354,442 64.444 56.87 56.27 - 56.50 56.87 6,255 56.665 0.53%
2022-11-22 0 64.34 64.00 64.50 63.80 65.34 99,700 6,408,686 64.280 56.57 56.27 56.71 56.10 57.45 113,388 56.520 -1.20%
2022-11-21 0 65.12 64.70 66.00 64.40 66.32 15,300 993,026 64.904 57.26 56.89 58.03 56.63 58.31 17,400 57.069 -1.81%
2022-11-18 0 66.32 65.10 67.28 66.16 67.54 143,700 9,609,898 66.875 58.31 57.24 59.16 58.17 59.39 163,428 58.802 -0.60%
2022-11-17 0 66.72 65.90 74.00 65.42 69.54 204,500 13,549,474 66.257 58.67 57.94 65.07 57.52 61.15 232,575 58.258 -1.18%
2022-11-16 0 67.52 67.24 70.00 66.70 67.70 173,700 11,655,984 67.104 59.37 59.12 61.55 58.65 59.53 197,547 59.004 0.09%
2022-11-15 0 67.46 67.20 67.70 64.88 67.64 228,100 15,346,166 67.278 59.32 59.09 59.53 57.05 59.47 259,415 59.157 3.98%
2022-11-14 0 64.88 64.70 66.50 64.70 66.30 300,850 19,670,235 65.382 57.05 56.89 58.47 56.89 58.30 342,153 57.490 1.57%
2022-11-11 0 63.88 63.66 65.24 62.24 64.02 169,500 10,722,996 63.263 56.17 55.98 57.36 54.73 56.29 192,770 55.626 7.87%
2022-11-10 0 59.22 58.72 66.50 58.90 59.34 8,100 479,558 59.205 52.07 51.63 58.47 51.79 52.18 9,212 52.058 -1.53%
2022-11-09 0 60.14 59.68 66.50 59.80 61.68 20,000 1,213,399 60.670 52.88 52.48 58.47 52.58 54.23 22,746 53.346 -1.54%
2022-11-08 0 61.08 60.96 66.50 60.70 61.22 13,000 794,016 61.078 53.71 53.60 58.47 53.37 53.83 14,785 53.705 -0.03%
2022-11-07 0 61.10 61.04 66.50 59.00 61.98 49,300 3,014,236 61.141 53.72 53.67 58.47 51.88 54.50 56,068 53.760 2.79%
2022-11-04 0 59.44 59.00 61.24 57.60 60.82 372,900 22,039,842 59.104 52.26 51.88 53.85 50.65 53.48 424,094 51.969 5.32%
2022-11-03 0 56.44 56.20 - 56.38 58.20 19,650 1,117,049 56.847 49.63 49.42 - 49.57 51.17 22,348 49.985 -3.19%
2022-11-02 0 58.30 58.20 58.36 55.76 58.40 102,900 5,967,660 57.995 51.26 51.17 51.32 49.03 51.35 117,027 50.994 2.75%
2022-11-01 0 56.74 56.22 57.98 54.74 57.54 148,900 8,483,374 56.974 49.89 49.43 50.98 48.13 50.59 169,342 50.096 4.76%
2022-10-31 0 54.16 54.06 55.98 53.92 55.56 71,200 3,898,280 54.751 47.62 47.53 49.22 47.41 48.85 80,975 48.142 -1.06%
2022-10-28 0 54.74 54.00 56.00 54.52 57.06 85,200 4,720,210 55.402 48.13 47.48 49.24 47.94 50.17 96,897 48.714 -3.73%
2022-10-27 0 56.86 56.56 59.24 56.86 58.30 75,320 4,342,946 57.660 50.00 49.73 52.09 50.00 51.26 85,660 50.700 0.78%
2022-10-26 0 56.42 56.00 59.24 55.50 57.30 63,300 3,580,478 56.564 49.61 49.24 52.09 48.80 50.38 71,990 49.736 0.71%
2022-10-25 0 56.02 55.94 - 55.14 57.88 106,400 5,983,220 56.233 49.26 49.19 - 48.48 50.89 121,007 49.445 0.07%
2022-10-24 0 55.98 55.80 57.88 55.68 59.72 361,900 20,493,520 56.628 49.22 49.06 50.89 48.96 52.51 411,584 49.792 -6.33%
2022-10-21 0 59.76 59.50 60.26 59.50 60.18 70,300 4,207,558 59.852 52.55 52.32 52.99 52.32 52.92 79,951 52.627 -0.27%
2022-10-20 0 59.92 59.50 - 59.00 60.38 72,800 4,341,954 59.642 52.69 52.32 - 51.88 53.09 82,795 52.443 -1.58%
2022-10-19 0 60.88 60.00 61.44 60.88 62.30 28,800 1,770,738 61.484 53.53 52.76 54.02 53.53 54.78 32,754 54.062 -2.28%
2022-10-18 0 62.30 62.10 64.00 61.00 62.30 35,700 2,209,622 61.894 54.78 54.60 56.27 53.64 54.78 40,601 54.423 1.66%
2022-10-17 0 61.28 60.74 61.28 60.36 61.56 31,500 1,919,060 60.923 53.88 53.41 53.88 53.07 54.13 35,825 53.568 0.23%
2022-10-14 0 61.14 60.00 61.94 61.40 62.52 34,400 2,128,278 61.869 53.76 52.76 54.46 53.99 54.97 39,123 54.400 1.16%
2022-10-13 0 60.44 60.00 - 60.42 61.50 27,700 1,685,862 60.861 53.14 52.76 - 53.13 54.08 31,503 53.515 -1.53%
2022-10-12 0 61.38 60.50 64.24 60.50 62.64 191,400 11,781,290 61.553 53.97 53.20 56.49 53.20 55.08 217,677 54.123 0.49%
2022-10-11 0 61.08 61.00 61.08 61.08 63.24 60,200 3,740,152 62.129 53.71 53.64 53.71 53.71 55.61 68,465 54.629 -3.69%
2022-10-10 0 63.42 62.18 - 63.42 65.00 43,000 2,747,502 63.895 55.76 54.67 - 55.76 57.15 48,903 56.182 -3.03%
2022-10-07 0 65.40 64.00 - 65.48 66.00 12,700 832,820 65.576 57.51 56.27 - 57.58 58.03 14,444 57.660 -1.57%
2022-10-06 0 66.44 66.00 67.88 66.30 66.44 11,500 763,588 66.399 58.42 58.03 59.69 58.30 58.42 13,079 58.384 -0.27%
2022-10-05 0 66.62 62.18 66.82 65.24 66.76 32,000 2,113,230 66.038 58.58 54.67 58.75 57.36 58.70 36,393 58.067 6.05%
2022-10-03 0 62.82 62.12 - 62.38 63.12 30,450 1,911,945 62.790 55.24 54.62 - 54.85 55.50 34,630 55.210 -0.98%
2022-09-30 0 63.44 63.18 66.60 63.14 63.66 48,000 3,042,884 63.393 55.78 55.55 58.56 55.52 55.98 54,590 55.741 0.67%
2022-09-29 0 63.02 62.12 65.88 62.82 64.74 82,000 5,216,890 63.621 55.41 54.62 57.93 55.24 56.92 93,258 55.941 -0.82%
2022-09-28 0 63.54 63.42 66.24 63.42 65.00 486,800 31,321,166 64.341 55.87 55.76 58.24 55.76 57.15 553,631 56.574 -3.41%
2022-09-27 0 65.78 65.76 - 65.12 65.96 462,300 30,292,962 65.527 57.84 57.82 - 57.26 58.00 525,768 57.617 -0.24%
2022-09-26 0 65.94 65.38 67.00 65.36 66.32 41,000 2,703,304 65.934 57.98 57.49 58.91 57.47 58.31 46,629 57.975 -0.24%
2022-09-23 0 66.10 66.10 - 66.10 66.72 12,100 803,270 66.386 58.12 58.12 - 58.12 58.67 13,761 58.372 -0.93%
2022-09-22 0 66.72 66.50 - 66.30 67.98 39,600 2,634,438 66.526 58.67 58.47 - 58.30 59.77 45,037 58.496 -1.85%
2022-09-21 0 67.98 66.44 69.20 67.96 68.32 35,300 2,403,162 68.078 59.77 58.42 60.85 59.76 60.07 40,146 59.860 -1.76%
2022-09-20 0 69.20 69.00 - 69.00 69.30 5,900 408,538 69.244 60.85 60.67 - 60.67 60.93 6,710 60.885 1.26%
2022-09-19 0 68.34 68.24 69.00 68.16 68.52 10,900 745,380 68.384 60.09 60.00 60.67 59.93 60.25 12,396 60.129 -1.16%
2022-09-16 0 69.14 69.00 - 68.68 69.64 257,100 17,785,986 69.179 60.79 60.67 - 60.39 61.23 292,397 60.828 -0.72%
2022-09-15 0 69.64 69.00 - 69.42 70.44 27,900 1,941,956 69.604 61.23 60.67 - 61.04 61.94 31,730 61.202 0.37%
2022-09-14 0 69.38 69.18 - 69.10 71.00 21,500 1,492,936 69.439 61.00 60.83 - 60.76 62.43 24,452 61.057 -2.34%
2022-09-13 0 71.04 70.00 - 71.04 71.52 9,100 650,532 71.487 62.46 61.55 - 62.46 62.89 10,349 62.857 -0.31%
2022-09-09 0 71.26 71.18 - 69.52 71.20 11,800 837,112 70.942 62.66 62.59 - 61.13 62.61 13,420 62.378 2.92%
2022-09-08 0 69.24 69.10 69.80 69.26 69.94 7,800 543,028 69.619 60.88 60.76 61.37 60.90 61.50 8,871 61.215 -0.80%
2022-09-07 0 69.80 69.74 - 69.10 70.00 18,500 1,283,098 69.357 61.37 61.32 - 60.76 61.55 21,040 60.984 -1.13%
2022-09-06 0 70.60 70.00 - 70.32 70.68 9,700 682,884 70.400 62.08 61.55 - 61.83 62.15 11,032 61.902 0.40%
2022-09-05 0 70.32 70.06 - 69.88 70.50 12,100 850,524 70.291 61.83 61.60 - 61.44 61.99 13,761 61.806 -1.18%
2022-09-02 0 71.16 70.80 82.00 70.80 71.94 27,300 1,943,850 71.203 62.57 62.25 72.10 62.25 63.26 31,048 62.608 -0.70%
2022-09-01 0 71.66 71.80 75.00 71.66 72.30 12,300 884,932 71.946 63.01 63.13 65.95 63.01 63.57 13,989 63.261 -1.59%
2022-08-31 0 72.82 71.50 75.00 71.76 72.80 6,400 463,398 72.406 64.03 62.87 65.95 63.10 64.01 7,279 63.665 0.05%
2022-08-30 0 72.78 71.80 75.00 71.90 74.34 10,400 755,600 72.654 63.99 63.13 65.95 63.22 65.37 11,828 63.883 -0.57%
2022-08-29 0 73.20 73.20 75.00 73.00 73.36 22,400 1,639,994 73.214 64.36 64.36 65.95 64.19 64.50 25,475 64.376 -0.81%
2022-08-26 0 73.80 73.50 75.00 73.58 75.00 57,400 4,231,420 73.718 64.89 64.63 65.95 64.70 65.95 65,280 64.819 1.10%
2022-08-25 0 73.00 73.00 75.00 71.30 73.02 56,800 4,111,818 72.391 64.19 64.19 65.95 62.69 64.21 64,598 63.652 3.66%
2022-08-24 0 70.42 70.36 81.00 70.20 71.10 4,300 302,988 70.462 61.92 61.87 71.22 61.73 62.52 4,890 61.956 -1.18%
2022-08-23 0 71.26 70.84 73.66 70.88 71.96 19,600 1,395,100 71.179 62.66 62.29 64.77 62.32 63.27 22,291 62.586 -0.97%
2022-08-22 0 71.96 71.00 81.44 71.66 72.50 50,400 3,636,414 72.151 63.27 62.43 71.61 63.01 63.75 57,319 63.441 -0.53%
2022-08-19 0 72.34 71.00 72.20 72.18 72.48 18,000 1,301,584 72.310 63.61 62.43 63.48 63.47 63.73 20,471 63.581 0.25%
2022-08-18 0 72.16 71.00 81.44 72.00 72.56 13,100 946,442 72.248 63.45 62.43 71.61 63.31 63.80 14,898 63.526 -0.96%
2022-08-17 0 72.86 71.00 73.50 72.50 73.12 2,860 208,611 72.941 64.06 62.43 64.63 63.75 64.29 3,253 64.136 0.50%
2022-08-16 0 72.50 71.00 81.44 72.00 73.40 6,400 464,286 72.545 63.75 62.43 71.61 63.31 64.54 7,279 63.787 -1.09%
2022-08-15 0 73.30 72.00 81.44 73.00 74.00 22,300 1,638,602 73.480 64.45 63.31 71.61 64.19 65.07 25,362 64.610 -0.38%
2022-08-12 0 73.58 73.00 81.44 73.52 73.58 12,800 941,362 73.544 64.70 64.19 71.61 64.65 64.70 14,557 64.666 0.44%
2022-08-11 0 73.26 71.00 73.54 72.36 73.24 18,400 1,341,500 72.908 64.42 62.43 64.66 63.63 64.40 20,926 64.107 2.46%
2022-08-10 0 71.50 71.10 81.44 71.06 73.00 12,120 865,960 71.449 62.87 62.52 71.61 62.48 64.19 13,784 62.824 -2.19%
2022-08-09 0 73.10 71.98 81.44 73.10 73.70 5,100 373,454 73.226 64.28 63.29 71.61 64.28 64.80 5,800 64.387 -0.22%
2022-08-08 0 73.26 72.00 73.50 73.00 73.44 800 58,590 73.238 64.42 63.31 64.63 64.19 64.57 910 64.397 -0.73%
2022-08-05 0 73.80 73.00 76.94 73.44 73.90 2,700 198,916 73.673 64.89 64.19 67.65 64.57 64.98 3,071 64.779 0.41%
2022-08-04 0 73.50 71.00 73.68 73.48 76.94 4,200 309,332 73.651 64.63 62.43 64.79 64.61 67.65 4,777 64.760 2.20%
2022-08-03 0 71.92 71.00 76.94 71.90 72.26 6,400 460,886 72.013 63.24 62.43 67.65 63.22 63.54 7,279 63.320 0.39%
2022-08-02 0 71.64 71.50 76.94 71.30 72.30 49,900 3,581,156 71.767 62.99 62.87 67.65 62.69 63.57 56,751 63.103 -2.72%
2022-08-01 0 73.64 72.66 76.94 72.74 75.00 9,900 723,638 73.095 64.75 63.89 67.65 63.96 65.95 11,259 64.271 0.25%
2022-07-29 0 73.46 73.46 76.94 73.30 75.28 9,900 731,034 73.842 64.59 64.59 67.65 64.45 66.19 11,259 64.928 -2.37%
2022-07-28 0 75.24 75.02 76.94 75.00 75.46 11,100 835,660 75.285 66.16 65.96 67.65 65.95 66.35 12,624 66.197 0.00%
2022-07-27 0 75.24 74.98 76.94 75.08 75.66 27,000 2,036,272 75.418 66.16 65.93 67.65 66.02 66.53 30,707 66.313 -1.62%
2022-07-26 0 76.48 74.00 76.94 75.30 76.50 17,300 1,315,898 76.064 67.25 65.07 67.65 66.21 67.27 19,675 66.881 2.03%
2022-07-25 0 74.96 74.96 76.94 74.56 75.08 6,000 447,794 74.632 65.91 65.91 67.65 65.56 66.02 6,824 65.623 -0.27%
2022-07-22 0 75.16 74.00 75.82 75.16 75.80 4,300 323,322 75.191 66.09 65.07 66.67 66.09 66.65 4,890 66.114 0.21%
2022-07-21 0 75.00 73.80 76.94 75.00 75.48 1,600 120,422 75.264 65.95 64.89 67.65 65.95 66.37 1,820 66.178 -1.70%
2022-07-20 0 76.30 74.00 76.94 76.30 77.30 8,300 636,210 76.652 67.09 65.07 67.65 67.09 67.97 9,439 67.399 1.22%
2022-07-19 0 75.38 75.16 76.50 75.16 75.42 2,000 150,620 75.310 66.28 66.09 67.27 66.09 66.32 2,275 66.219 -1.02%
2022-07-18 0 76.16 75.00 81.44 74.38 76.24 9,600 724,480 75.467 66.97 65.95 71.61 65.40 67.04 10,918 66.357 2.86%
2022-07-15 0 74.04 73.80 81.44 73.82 75.20 15,600 1,158,582 74.268 65.10 64.89 71.61 64.91 66.12 17,742 65.303 -1.93%
2022-07-14 0 75.50 75.50 81.44 75.00 75.00 400 30,000 75.000 66.39 66.39 71.61 65.95 65.95 455 65.946 -0.71%
2022-07-13 0 76.04 75.80 81.44 75.86 76.66 7,600 578,254 76.086 66.86 66.65 71.61 66.70 67.41 8,643 66.901 -0.08%
2022-07-12 0 76.10 75.00 81.44 75.94 76.52 11,600 883,672 76.179 66.91 65.95 71.61 66.77 67.28 13,193 66.983 -0.99%
2022-07-11 0 76.86 76.50 81.44 76.70 78.50 16,600 1,281,052 77.172 67.58 67.27 71.61 67.44 69.02 18,879 67.856 -2.93%
2022-07-08 0 79.18 78.50 79.50 79.10 79.50 22,600 1,790,056 79.206 69.62 69.02 69.90 69.55 69.90 25,703 69.645 0.46%
2022-07-07 0 78.82 78.30 81.44 77.44 78.16 800 62,690 78.363 69.31 68.85 71.61 68.09 68.72 910 68.903 0.64%
2022-07-06 0 78.32 77.50 81.44 77.50 79.50 41,760 3,271,092 78.331 68.87 68.14 71.61 68.14 69.90 47,493 68.875 -1.39%
2022-07-05 0 79.42 75.00 81.44 79.38 79.68 13,320 1,057,505 79.392 69.83 65.95 71.61 69.80 70.06 15,149 69.808 0.05%
2022-07-04 0 79.38 75.00 79.74 78.74 79.38 39,300 3,098,064 78.831 69.80 65.95 70.11 69.23 69.80 44,695 69.315 -0.20%
2022-06-30 0 79.54 78.80 81.44 78.84 79.92 13,400 1,064,584 79.447 69.94 69.29 71.61 69.32 70.27 15,240 69.856 -0.30%
2022-06-29 0 79.78 79.70 81.36 79.34 80.64 21,900 1,755,964 80.181 70.15 70.08 71.54 69.76 70.91 24,907 70.502 -1.38%
2022-06-28 0 80.90 75.00 81.44 79.60 81.12 37,800 3,035,786 80.312 71.13 65.95 71.61 69.99 71.33 42,989 70.617 0.45%
2022-06-27 0 80.54 75.00 81.12 78.74 81.10 15,500 1,242,404 80.155 70.82 65.95 71.33 69.23 71.31 17,628 70.479 2.47%
2022-06-24 0 78.60 77.70 78.60 77.64 78.72 5,100 400,094 78.450 69.11 68.32 69.11 68.27 69.22 5,800 68.980 2.05%
2022-06-23 0 77.28 76.00 78.88 76.52 77.80 2,560 197,534 77.162 67.72 66.60 69.12 67.06 68.18 2,921 67.619 0.99%
2022-06-22 0 76.52 76.00 77.80 76.50 78.26 2,300 177,200 77.044 67.06 66.60 68.18 67.04 68.58 2,625 67.515 -2.25%
2022-06-21 0 78.28 76.94 78.88 76.98 78.34 22,100 1,726,322 78.114 68.60 67.42 69.12 67.46 68.65 25,219 68.454 1.90%
2022-06-20 0 76.82 76.00 79.86 75.98 76.84 5,900 453,020 76.783 67.32 66.60 69.98 66.58 67.34 6,733 67.287 0.50%
2022-06-17 0 76.44 75.00 79.86 76.24 76.76 22,100 1,688,682 76.411 66.99 65.72 69.98 66.81 67.27 25,219 66.961 1.62%
2022-06-16 0 75.22 74.88 77.50 75.14 77.56 19,400 1,486,276 76.612 65.92 65.62 67.92 65.85 67.97 22,138 67.137 -2.64%
2022-06-15 0 77.26 74.00 79.86 76.72 77.48 28,300 2,184,988 77.208 67.71 64.85 69.98 67.23 67.90 32,294 67.660 1.18%
2022-06-14 0 76.36 76.00 80.34 75.32 76.66 26,400 2,008,836 76.092 66.92 66.60 70.40 66.00 67.18 30,126 66.682 -0.05%
2022-06-13 0 76.40 73.00 77.12 76.40 79.00 17,900 1,371,534 76.622 66.95 63.97 67.58 66.95 69.23 20,426 67.146 -3.51%
2022-06-10 0 79.18 77.00 79.32 78.24 79.48 4,100 323,400 78.878 69.39 67.48 69.51 68.56 69.65 4,679 69.123 0.00%
2022-06-09 0 79.18 77.00 80.00 79.10 80.34 5,700 454,866 79.801 69.39 67.48 70.11 69.32 70.40 6,504 69.932 -0.73%
2022-06-08 0 79.76 77.00 79.80 78.80 79.82 33,700 2,673,886 79.344 69.90 67.48 69.93 69.05 69.95 38,456 69.531 2.20%
2022-06-07 0 78.04 77.00 78.50 77.24 78.46 7,700 600,636 78.005 68.39 67.48 68.79 67.69 68.76 8,787 68.358 -0.33%
2022-06-06 0 78.30 77.30 - 76.08 77.78 12,300 951,360 77.346 68.62 67.74 - 66.67 68.16 14,036 67.781 2.84%
2022-06-02 0 76.14 76.00 - 75.88 75.94 600 45,554 75.923 66.72 66.60 - 66.50 66.55 685 66.534 -1.12%
2022-06-01 0 77.00 77.00 79.00 76.90 77.50 8,100 626,398 77.333 67.48 67.48 69.23 67.39 67.92 9,243 67.769 -0.26%
2022-05-31 0 77.20 71.50 77.50 76.08 77.30 76,200 5,833,396 76.554 67.65 62.66 67.92 66.67 67.74 86,954 67.086 1.23%
2022-05-30 0 76.26 76.20 77.50 75.70 76.36 45,000 3,429,642 76.214 66.83 66.78 67.92 66.34 66.92 51,351 66.789 2.03%
2022-05-27 0 74.74 74.00 75.02 72.70 75.02 41,100 3,054,706 74.324 65.50 64.85 65.74 63.71 65.74 46,900 65.132 2.78%
2022-05-26 0 72.72 72.00 77.50 72.24 73.08 22,400 1,626,366 72.606 63.73 63.10 67.92 63.31 64.04 25,561 63.626 -0.66%
2022-05-25 0 73.20 71.50 77.50 72.76 73.20 11,400 830,806 72.878 64.15 62.66 67.92 63.76 64.15 13,009 63.865 1.02%
2022-05-24 0 72.46 71.88 77.50 72.42 73.98 10,800 782,772 72.479 63.50 62.99 67.92 63.46 64.83 12,324 63.515 -1.74%
2022-05-23 0 73.74 71.50 77.50 73.14 73.74 9,500 695,748 73.237 64.62 62.66 67.92 64.09 64.62 10,841 64.179 -1.31%
2022-05-20 0 74.72 71.50 75.00 73.78 74.50 20,600 1,525,142 74.036 65.48 62.66 65.72 64.66 65.29 23,507 64.880 2.98%
2022-05-19 0 72.56 70.00 77.50 71.84 72.58 2,900 208,760 71.986 63.59 61.34 67.92 62.96 63.60 3,309 63.083 -2.21%
2022-05-18 0 74.20 69.00 74.30 73.60 74.14 700 51,784 73.977 65.02 60.47 65.11 64.50 64.97 799 64.828 0.27%
2022-05-17 0 74.00 73.50 77.50 72.92 73.90 14,200 1,041,540 73.348 64.85 64.41 67.92 63.90 64.76 16,204 64.277 3.15%
2022-05-16 0 71.74 71.20 73.00 71.38 72.40 6,800 487,748 71.728 62.87 62.39 63.97 62.55 63.45 7,760 62.857 0.03%
2022-05-13 0 71.72 71.00 72.00 70.70 71.72 4,300 306,330 71.240 62.85 62.22 63.10 61.96 62.85 4,907 62.429 2.90%
2022-05-12 0 69.70 69.70 77.50 69.62 70.44 21,300 1,488,816 69.898 61.08 61.08 67.92 61.01 61.73 24,306 61.253 -2.22%
2022-05-11 0 71.28 70.20 71.46 70.66 71.78 7,300 522,422 71.565 62.46 61.52 62.62 61.92 62.90 8,330 62.714 0.85%
2022-05-10 0 70.68 70.50 77.50 69.48 72.04 29,700 2,081,336 70.079 61.94 61.78 67.92 60.89 63.13 33,891 61.412 -1.72%
2022-05-06 0 71.92 71.80 77.50 71.90 73.06 98,900 7,141,492 72.209 63.03 62.92 67.92 63.01 64.02 112,857 63.279 -3.82%
2022-05-05 0 74.78 73.60 77.50 74.74 76.66 10,700 818,120 76.460 65.53 64.50 67.92 65.50 67.18 12,210 67.004 -0.53%
2022-05-04 0 75.18 73.00 84.04 75.20 75.88 800 60,604 75.755 65.88 63.97 73.65 65.90 66.50 913 66.386 -0.82%
2022-05-03 0 75.80 71.00 84.04 73.74 76.26 27,300 2,072,100 75.901 66.43 62.22 73.65 64.62 66.83 31,153 66.514 -0.32%
2022-04-29 0 76.04 75.00 - 72.28 76.04 36,300 2,704,296 74.499 66.64 65.72 - 63.34 66.64 41,423 65.285 4.45%
2022-04-28 0 72.80 71.94 73.24 71.82 72.82 8,600 620,310 72.129 63.80 63.04 64.18 62.94 63.81 9,814 63.209 1.39%
2022-04-27 0 71.80 71.08 73.20 70.78 71.96 40,700 2,909,500 71.487 62.92 62.29 64.15 62.03 63.06 46,444 62.646 0.25%
2022-04-26 0 71.62 71.20 74.00 71.54 72.86 82,400 5,962,524 72.361 62.76 62.39 64.85 62.69 63.85 94,029 63.412 0.08%
2022-04-25 0 71.56 71.50 74.50 71.30 74.50 40,400 2,911,394 72.064 62.71 62.66 65.29 62.48 65.29 46,102 63.152 -3.58%
2022-04-22 0 74.22 74.22 84.04 73.00 74.42 39,500 2,919,612 73.914 65.04 65.04 73.65 63.97 65.22 45,074 64.773 -0.16%
2022-04-21 0 74.34 73.92 84.04 73.78 75.00 78,000 5,791,028 74.244 65.15 64.78 73.65 64.66 65.72 89,008 65.062 -1.35%
2022-04-20 0 75.36 75.20 84.04 75.34 76.30 8,100 611,126 75.448 66.04 65.90 73.65 66.02 66.86 9,243 66.117 -0.24%
2022-04-19 0 75.54 75.60 84.04 75.16 76.32 149,100 11,255,136 75.487 66.20 66.25 73.65 65.86 66.88 170,142 66.151 -2.38%
2022-04-14 0 77.38 76.42 84.04 76.92 77.54 6,200 477,902 77.081 67.81 66.97 73.65 67.41 67.95 7,075 67.548 0.89%
2022-04-13 0 76.70 76.10 84.04 76.10 77.02 5,700 437,460 76.747 67.21 66.69 73.65 66.69 67.49 6,504 67.256 0.21%
2022-04-12 0 76.54 75.00 84.04 75.50 77.38 149,600 11,508,516 76.929 67.07 65.72 73.65 66.16 67.81 170,713 67.415 0.34%
2022-04-11 0 76.28 76.14 84.04 76.10 77.32 144,700 11,053,256 76.387 66.85 66.72 73.65 66.69 67.76 165,121 66.940 -2.93%
2022-04-08 0 78.58 77.90 84.04 77.80 78.58 13,300 1,041,588 78.315 68.86 68.27 73.65 68.18 68.86 15,177 68.629 -0.03%
2022-04-07 0 78.60 78.28 84.04 78.42 79.82 26,700 2,112,848 79.133 68.88 68.60 73.65 68.72 69.95 30,468 69.346 -0.83%
2022-04-06 0 79.26 79.00 80.10 79.20 81.42 154,900 12,378,518 79.913 69.46 69.23 70.19 69.41 71.35 176,761 70.030 -2.10%
2022-04-04 0 80.96 80.24 81.00 79.76 81.00 23,400 1,880,816 80.377 70.95 70.32 70.98 69.90 70.98 26,702 70.436 2.25%
2022-04-01 0 79.18 78.00 84.04 77.78 79.24 33,000 2,600,390 78.800 69.39 68.35 73.65 68.16 69.44 37,657 69.054 -0.28%
2022-03-31 0 79.40 79.00 79.90 78.96 79.92 10,600 842,436 79.475 69.58 69.23 70.02 69.19 70.04 12,096 69.646 -0.65%
2022-03-30 0 79.92 78.00 84.04 79.66 80.48 49,300 3,946,918 80.059 70.04 68.35 73.65 69.81 70.53 56,258 70.158 1.58%
2022-03-29 0 78.68 78.00 82.00 78.20 78.66 2,700 211,778 78.436 68.95 68.35 71.86 68.53 68.93 3,081 68.736 0.95%
2022-03-28 0 77.94 76.10 82.00 76.40 77.82 5,500 425,480 77.360 68.30 66.69 71.86 66.95 68.20 6,276 67.793 1.33%
2022-03-25 0 76.92 76.50 82.00 76.68 79.20 92,000 7,070,602 76.854 67.41 67.04 71.86 67.20 69.41 104,984 67.350 -2.51%
2022-03-24 0 78.90 78.90 79.90 78.88 79.70 46,300 3,668,768 79.239 69.14 69.14 70.02 69.12 69.84 52,834 69.439 -0.95%
2022-03-23 0 79.66 79.14 80.26 79.40 80.56 98,200 7,847,064 79.909 69.81 69.35 70.33 69.58 70.60 112,059 70.026 1.07%
2022-03-22 0 78.82 77.70 84.04 76.80 78.82 49,800 3,854,440 77.398 69.07 68.09 73.65 67.30 69.07 56,828 67.826 3.28%
2022-03-21 0 76.32 75.50 84.00 75.98 79.00 36,600 2,818,382 77.005 66.88 66.16 73.61 66.58 69.23 41,765 67.482 -1.24%
2022-03-18 0 77.28 76.60 78.00 75.50 77.36 28,400 2,163,966 76.196 67.72 67.13 68.35 66.16 67.79 32,408 66.773 0.08%
2022-03-17 0 77.22 77.00 78.00 74.90 77.30 85,852 6,554,997 76.352 67.67 67.48 68.35 65.64 67.74 97,968 66.910 6.89%
2022-03-16 0 72.24 72.12 - 67.00 72.34 167,700 11,807,228 70.407 63.31 63.20 - 58.71 63.39 191,367 61.699 8.73%
2022-03-15 0 66.44 66.44 - 65.90 71.00 212,252 14,229,527 67.041 58.22 58.22 - 57.75 62.22 242,206 58.750 -5.52%
2022-03-14 0 70.32 70.14 70.32 70.06 72.62 283,800 20,050,968 70.652 61.62 61.47 61.62 61.40 63.64 323,852 61.914 -5.23%
2022-03-11 0 74.20 74.00 74.82 72.38 74.90 144,100 10,647,916 73.893 65.02 64.85 65.57 63.43 65.64 164,436 64.754 -1.30%
2022-03-10 0 75.18 74.50 - 74.62 75.80 42,100 3,169,054 75.274 65.88 65.29 - 65.39 66.43 48,041 65.965 1.24%
2022-03-09 0 74.26 74.26 - 72.46 75.20 277,000 20,545,144 74.170 65.08 65.08 - 63.50 65.90 316,092 64.997 -0.43%
2022-03-08 0 74.58 74.20 76.00 74.20 76.50 26,200 1,965,938 75.036 65.36 65.02 66.60 65.02 67.04 29,898 65.756 -1.32%
2022-03-07 0 75.58 75.50 - 74.76 77.88 127,100 9,647,630 75.906 66.23 66.16 - 65.51 68.25 145,037 66.518 -3.72%
2022-03-04 0 78.50 78.50 79.98 78.44 80.00 18,500 1,459,232 78.877 68.79 68.79 70.09 68.74 70.11 21,111 69.122 -2.48%
2022-03-03 0 80.50 80.08 81.00 80.50 80.60 2,500 201,064 80.426 70.54 70.18 70.98 70.54 70.63 2,853 70.479 0.25%
2022-03-02 0 80.30 80.16 90.88 80.20 82.64 19,750 1,598,712 80.947 70.37 70.25 79.64 70.28 72.42 22,537 70.936 -1.83%
2022-03-01 0 81.80 81.00 90.88 81.24 82.16 23,100 1,883,214 81.524 71.68 70.98 79.64 71.19 72.00 26,360 71.442 0.37%
2022-02-28 0 81.50 81.50 85.32 80.60 81.82 61,300 4,987,912 81.369 71.42 71.42 74.77 70.63 71.70 69,951 71.306 -0.37%
2022-02-25 0 81.80 81.50 85.32 81.44 82.70 321,200 26,424,504 82.268 71.68 71.42 74.77 71.37 72.47 366,530 72.094 -0.75%
2022-02-24 0 82.42 82.28 90.88 81.94 84.52 100,500 8,284,960 82.437 72.23 72.10 79.64 71.81 74.07 114,683 72.242 -3.15%
2022-02-23 0 85.10 84.50 90.88 84.94 85.30 10,100 860,596 85.208 74.58 74.05 79.64 74.44 74.75 11,525 74.670 0.97%
2022-02-22 0 84.28 84.20 90.88 84.00 85.22 7,700 651,354 84.591 73.86 73.79 79.64 73.61 74.68 8,787 74.130 -2.79%
2022-02-21 0 86.70 86.50 90.88 86.40 87.36 3,400 294,550 86.632 75.98 75.80 79.64 75.71 76.56 3,880 75.918 -0.76%
2022-02-18 0 87.36 85.80 90.88 87.44 88.72 2,700 238,308 88.262 76.56 75.19 79.64 76.63 77.75 3,081 77.347 -1.53%
2022-02-17 0 88.72 88.42 91.00 88.18 88.68 1,500 132,560 88.373 77.75 77.48 79.75 77.27 77.71 1,712 77.444 0.05%
2022-02-16 0 88.68 85.00 91.00 88.46 88.68 7,000 619,538 88.505 77.71 74.49 79.75 77.52 77.71 7,988 77.560 1.58%
2022-02-15 0 87.30 86.98 91.00 87.06 87.52 5,400 470,966 87.216 76.50 76.22 79.75 76.29 76.70 6,162 76.430 -0.93%
2022-02-14 0 88.12 85.00 91.00 88.00 88.48 3,300 291,270 88.264 77.22 74.49 79.75 77.12 77.54 3,766 77.348 -1.23%
2022-02-11 0 89.22 85.00 89.22 89.10 89.62 24,900 2,222,036 89.238 78.19 74.49 78.19 78.08 78.54 28,414 78.202 -0.11%
2022-02-10 0 89.32 89.12 91.00 88.66 89.40 2,400 213,376 88.907 78.27 78.10 79.75 77.70 78.34 2,739 77.911 0.27%
2022-02-09 0 89.08 87.30 89.40 88.92 89.40 8,800 784,252 89.120 78.06 76.50 78.34 77.92 78.34 10,042 78.098 1.90%
2022-02-08 0 87.42 87.00 91.00 86.98 88.00 4,000 350,936 87.734 76.61 76.24 79.75 76.22 77.12 4,565 76.884 -0.57%
2022-02-07 0 87.92 88.06 91.00 87.52 87.90 600 52,626 87.710 77.05 77.17 79.75 76.70 77.03 685 76.863 -0.27%
2022-02-04 0 88.16 86.00 92.10 86.62 88.22 51,200 4,490,494 87.705 77.26 75.36 80.71 75.91 77.31 58,426 76.858 2.87%
2022-01-31 0 85.70 85.60 92.10 84.36 85.70 2,300 195,532 85.014 75.10 75.01 80.71 73.93 75.10 2,625 74.500 1.42%
2022-01-28 0 84.50 84.00 92.10 84.50 85.16 10,800 916,876 84.896 74.05 73.61 80.71 74.05 74.63 12,324 74.397 -0.71%
2022-01-27 0 85.10 85.00 92.10 84.74 86.96 22,000 1,874,438 85.202 74.58 74.49 80.71 74.26 76.21 25,105 74.665 -2.14%
2022-01-26 0 86.96 86.96 87.70 86.80 87.78 4,600 401,604 87.305 76.21 76.21 76.85 76.07 76.92 5,249 76.508 0.16%
2022-01-25 0 86.82 86.82 90.00 86.14 88.60 42,200 3,662,096 86.780 76.08 76.08 78.87 75.49 77.64 48,156 76.047 -1.88%
2022-01-24 0 88.48 87.00 89.00 88.48 88.78 2,900 257,324 88.732 77.54 76.24 77.99 77.54 77.80 3,309 77.759 -1.14%
2022-01-21 0 89.50 87.00 89.50 88.92 90.10 112,200 10,014,940 89.260 78.43 76.24 78.43 77.92 78.96 128,034 78.221 -0.56%
2022-01-20 0 90.00 90.00 90.08 87.04 90.00 12,300 1,089,376 88.567 78.87 78.87 78.94 76.28 78.87 14,036 77.614 4.09%
2022-01-19 0 86.46 86.12 87.20 86.46 87.06 1,200 104,092 86.743 75.77 75.47 76.42 75.77 76.29 1,369 76.016 -0.12%
2022-01-18 0 86.56 86.00 92.10 86.34 87.56 23,300 2,016,236 86.534 75.85 75.36 80.71 75.66 76.73 26,588 75.832 -0.53%
2022-01-17 0 87.02 86.60 87.50 86.80 87.50 7,200 626,704 87.042 76.26 75.89 76.68 76.07 76.68 8,216 76.277 -0.55%
2022-01-14 0 87.50 86.50 91.00 86.82 87.60 48,200 4,205,298 87.247 76.68 75.80 79.75 76.08 76.77 55,002 76.457 -0.16%
2022-01-13 0 87.64 87.48 88.00 87.42 88.02 32,000 2,813,230 87.913 76.80 76.66 77.12 76.61 77.13 36,516 77.041 0.07%
2022-01-12 0 87.58 87.40 92.10 86.70 87.58 13,700 1,194,512 87.191 76.75 76.59 80.71 75.98 76.75 15,633 76.408 2.94%
2022-01-11 0 85.08 84.50 86.08 85.00 85.58 9,300 793,110 85.281 74.56 74.05 75.43 74.49 75.00 10,612 74.734 -0.21%
2022-01-10 0 85.26 85.20 85.54 85.04 85.18 2,603 221,618 85.140 74.72 74.66 74.96 74.52 74.65 2,970 74.610 1.07%
2022-01-07 0 84.36 84.00 84.46 83.36 84.40 17,703 1,490,686 84.205 73.93 73.61 74.01 73.05 73.96 20,201 73.791 1.66%
2022-01-06 0 82.98 82.10 90.00 81.80 83.00 21,000 1,725,288 82.157 72.72 71.95 78.87 71.68 72.74 23,964 71.996 0.90%
2022-01-05 0 82.24 82.00 90.00 82.24 83.42 12,200 1,008,918 82.698 72.07 71.86 78.87 72.07 73.10 13,922 72.471 -1.67%
2022-01-04 0 83.64 83.28 85.00 83.28 83.90 19,100 1,598,786 83.706 73.30 72.98 74.49 72.98 73.52 21,796 73.354 0.02%
2022-01-03 0 83.62 83.26 85.00 83.38 85.00 5,700 477,204 83.720 73.28 72.96 74.49 73.07 74.49 6,504 73.366 -0.71%
2021-12-31 0 84.22 83.92 84.24 84.50 84.72 1,400 118,362 84.544 73.80 73.54 73.82 74.05 74.24 1,598 74.088 1.35%
2021-12-30 0 83.10 82.80 90.00 82.54 83.22 4,500 372,172 82.705 72.82 72.56 78.87 72.33 72.93 5,135 72.477 0.31%
2021-12-29 0 82.84 82.90 90.00 82.84 83.56 5,100 423,566 83.052 72.59 72.65 78.87 72.59 73.23 5,820 72.781 -0.86%
2021-12-28 0 83.56 83.38 90.00 83.38 84.16 11,800 986,284 83.583 73.23 73.07 78.87 73.07 73.75 13,465 73.246 0.07%
2021-12-24 0 83.50 83.48 84.10 83.50 84.00 14,000 1,174,100 83.864 73.17 73.16 73.70 73.17 73.61 15,976 73.493 0.17%
2021-12-23 0 83.36 83.12 83.38 83.20 83.50 47,900 3,993,280 83.367 73.05 72.84 73.07 72.91 73.17 54,660 73.057 0.58%
2021-12-22 0 82.88 82.60 85.00 82.66 83.16 18,700 1,548,010 82.781 72.63 72.38 74.49 72.44 72.88 21,339 72.543 0.22%
2021-12-21 0 82.70 82.00 83.12 81.88 82.98 14,300 1,180,894 82.580 72.47 71.86 72.84 71.75 72.72 16,318 72.367 1.20%
2021-12-20 0 81.72 81.38 83.00 81.50 83.02 41,000 3,356,010 81.854 71.61 71.32 72.74 71.42 72.75 46,786 71.731 -1.83%
2021-12-17 0 83.24 83.20 84.00 83.20 83.82 13,400 1,116,330 83.308 72.95 72.91 73.61 72.91 73.45 15,291 73.005 -1.40%
2021-12-16 0 84.42 83.46 84.84 83.20 84.42 2,200 184,782 83.992 73.98 73.14 74.35 72.91 73.98 2,510 73.604 0.45%
2021-12-15 0 84.04 83.90 92.10 83.88 85.00 7,200 608,924 84.573 73.65 73.52 80.71 73.51 74.49 8,216 74.113 -0.87%
2021-12-14 0 84.78 84.40 92.10 84.64 85.30 20,500 1,738,742 84.817 74.30 73.96 80.71 74.17 74.75 23,393 74.327 -1.44%
2021-12-13 0 86.02 86.00 86.50 86.00 87.22 9,410 815,333 86.645 75.38 75.36 75.80 75.36 76.43 10,738 75.930 0.02%
2021-12-10 0 86.00 86.00 88.00 86.00 86.70 2,300 199,070 86.552 75.36 75.36 77.12 75.36 75.98 2,625 75.848 -1.17%
2021-12-09 0 87.02 86.80 87.20 86.08 87.26 22,600 1,962,322 86.828 76.26 76.07 76.42 75.43 76.47 25,789 76.090 1.09%
2021-12-08 0 86.08 85.88 86.50 85.90 86.34 3,500 301,644 86.184 75.43 75.26 75.80 75.28 75.66 3,994 75.525 0.19%
2021-12-07 0 85.92 85.36 86.06 84.86 85.48 700 59,686 85.266 75.29 74.80 75.42 74.37 74.91 799 74.721 2.63%
2021-12-06 0 83.72 83.72 92.10 83.72 84.58 16,200 1,366,838 84.373 73.37 73.37 80.71 73.37 74.12 18,486 73.938 -1.46%
2021-12-03 0 84.96 84.70 92.10 84.16 84.98 3,700 313,314 84.680 74.45 74.22 80.71 73.75 74.47 4,222 74.207 -0.19%
2021-12-02 0 85.12 85.00 92.10 85.00 85.22 5,400 459,350 85.065 74.59 74.49 80.71 74.49 74.68 6,162 74.545 0.45%
2021-12-01 0 84.74 84.54 85.98 84.74 85.40 15,800 1,346,080 85.195 74.26 74.08 75.35 74.26 74.84 18,030 74.659 0.93%
2021-11-30 0 83.96 83.90 92.10 82.96 85.28 74,800 6,322,709 84.528 73.58 73.52 80.71 72.70 74.73 85,356 74.074 -1.69%
2021-11-29 0 85.40 85.40 92.10 85.30 86.94 55,100 4,730,190 85.847 74.84 74.84 80.71 74.75 76.19 62,876 75.230 -1.11%
2021-11-26 0 86.36 86.20 92.10 86.18 88.40 15,300 1,327,274 86.750 75.68 75.54 80.71 75.52 77.47 17,459 76.021 -2.44%
2021-11-25 0 88.52 88.30 92.00 88.12 88.52 17,400 1,535,928 88.272 77.57 77.38 80.62 77.22 77.57 19,856 77.355 0.05%
2021-11-24 0 88.48 88.10 92.00 87.90 88.50 22,300 1,969,908 88.337 77.54 77.20 80.62 77.03 77.55 25,447 77.412 0.29%
2021-11-23 0 88.22 88.22 92.50 88.10 89.00 6,400 565,804 88.407 77.31 77.31 81.06 77.20 77.99 7,303 77.473 -1.17%
2021-11-22 0 89.26 89.32 92.50 89.26 90.36 1,900 170,246 89.603 78.22 78.27 81.06 78.22 79.18 2,168 78.522 -0.36%
2021-11-19 0 89.58 89.20 92.50 88.80 89.60 6,000 534,780 89.130 78.50 78.17 81.06 77.82 78.52 6,847 78.107 -0.89%
2021-11-18 0 90.38 89.00 92.50 90.38 91.86 1,400 126,830 90.593 79.20 77.99 81.06 79.20 80.50 1,598 79.389 -1.25%
2021-11-17 0 91.52 91.30 92.50 91.26 91.68 64,000 5,852,358 91.443 80.20 80.01 81.06 79.97 80.34 73,032 80.134 -0.31%
2021-11-16 0 91.80 91.60 92.50 90.90 91.80 64,600 5,886,856 91.128 80.45 80.27 81.06 79.66 80.45 73,717 79.858 1.37%
2021-11-15 0 90.56 88.00 91.50 90.30 90.78 39,500 3,581,113 90.661 79.36 77.12 80.18 79.13 79.55 45,074 79.449 0.20%
2021-11-12 0 90.38 89.00 90.64 90.38 91.02 115,300 10,457,182 90.695 79.20 77.99 79.43 79.20 79.76 131,572 79.479 0.02%
2021-11-11 0 90.36 90.22 92.50 89.30 90.52 63,622 5,750,188 90.381 79.18 79.06 81.06 78.26 79.33 72,601 79.203 0.98%
2021-11-10 0 89.48 88.84 89.50 87.60 89.48 18,400 1,626,940 88.421 78.41 77.85 78.43 76.77 78.41 20,997 77.485 0.99%
2021-11-09 0 88.60 88.50 100.1 88.50 89.32 3,300 293,818 89.036 77.64 77.55 87.72 77.55 78.27 3,766 78.024 0.09%
2021-11-08 0 89.82 89.54 100.1 89.82 90.90 3,600 324,150 90.042 77.57 77.33 86.45 77.57 78.51 4,168 77.764 -0.42%
2021-11-05 0 90.20 90.22 100.1 89.80 90.54 13,600 1,224,610 90.045 77.90 77.92 86.45 77.56 78.19 15,747 77.767 -1.23%
2021-11-04 0 91.32 90.90 100.1 90.90 91.44 3,200 291,984 91.245 78.87 78.51 86.45 78.51 78.97 3,705 78.803 0.84%
2021-11-03 0 90.56 90.50 100.1 90.00 91.20 10,600 956,488 90.235 78.21 78.16 86.45 77.73 78.76 12,274 77.931 -0.40%
2021-11-02 0 90.92 90.00 100.1 90.88 93.08 3,700 340,234 91.955 78.52 77.73 86.45 78.49 80.39 4,284 79.416 -0.33%
2021-11-01 0 91.22 91.04 100.1 90.70 91.88 12,130 1,104,292 91.038 78.78 78.63 86.45 78.33 79.35 14,045 78.624 -1.00%
2021-10-29 0 92.14 91.88 100.1 91.88 92.36 9,610 885,194 92.112 79.58 79.35 86.45 79.35 79.77 11,127 79.552 -0.50%
2021-10-28 0 92.60 91.88 100.1 92.50 92.80 20,500 1,898,376 92.604 79.97 79.35 86.45 79.89 80.15 23,737 79.977 -0.26%
2021-10-27 0 92.84 92.00 100.1 92.82 92.92 2,500 232,252 92.901 80.18 79.46 86.45 80.16 80.25 2,895 80.233 -1.61%
2021-10-26 0 94.36 92.00 94.56 94.22 94.56 3,000 283,218 94.406 81.49 79.46 81.67 81.37 81.67 3,474 81.533 -0.49%
2021-10-25 0 94.82 92.00 95.00 94.66 94.90 7,100 673,070 94.799 81.89 79.46 82.05 81.75 81.96 8,221 81.872 0.13%
2021-10-22 0 94.70 92.00 94.90 94.54 94.78 2,000 189,240 94.620 81.79 79.46 81.96 81.65 81.86 2,316 81.718 0.40%
2021-10-21 0 94.32 86.10 100.1 93.92 95.02 15,700 1,477,950 94.137 81.46 74.36 86.45 81.11 82.06 18,179 81.301 -0.32%
2021-10-20 0 94.62 94.00 94.92 94.00 95.00 18,400 1,743,760 94.770 81.72 81.18 81.98 81.18 82.05 21,305 81.847 1.20%
2021-10-19 0 93.50 92.56 93.50 92.54 93.52 3,800 354,910 93.397 80.75 79.94 80.75 79.92 80.77 4,400 80.662 1.70%
2021-10-18 0 91.94 91.58 95.00 91.14 91.92 14,300 1,309,662 91.585 79.40 79.09 82.05 78.71 79.39 16,558 79.097 0.28%
2021-10-15 0 91.68 91.68 92.12 90.94 91.68 20,720 1,892,720 91.348 79.18 79.18 79.56 78.54 79.18 23,991 78.892 1.30%
2021-10-12 0 90.50 86.40 95.00 90.66 91.40 1,920 174,766 91.024 78.16 74.62 82.05 78.30 78.94 2,223 78.612 -1.27%
2021-10-11 0 91.66 91.60 92.00 90.02 92.04 30,600 2,794,636 91.328 79.16 79.11 79.46 77.75 79.49 35,431 78.875 2.07%
2021-10-08 0 89.80 89.40 95.00 89.34 90.40 10,140 912,184 89.959 77.56 77.21 82.05 77.16 78.07 11,741 77.692 0.13%
2021-10-07 0 89.68 88.50 93.00 88.76 89.68 4,800 427,226 89.005 77.45 76.43 80.32 76.66 77.45 5,558 76.869 3.25%
2021-10-06 0 86.86 86.50 93.00 86.50 87.30 4,500 390,652 86.812 75.02 74.71 80.32 74.71 75.40 5,210 74.974 -0.73%
2021-10-05 0 87.50 87.36 87.50 86.18 87.60 15,100 1,313,426 86.982 75.57 75.45 75.57 74.43 75.66 17,484 75.121 0.46%
2021-10-04 0 87.10 87.08 87.50 86.70 89.00 14,600 1,277,812 87.521 75.22 75.21 75.57 74.88 76.86 16,905 75.587 -2.05%
2021-09-30 0 88.92 88.68 101.4 88.38 89.60 4,240 376,239 88.736 76.80 76.59 87.57 76.33 77.38 4,909 76.636 -0.67%
2021-09-29 0 89.52 89.00 101.4 87.20 89.52 17,700 1,555,104 87.859 77.31 76.86 87.57 75.31 77.31 20,495 75.879 0.58%
2021-09-28 0 89.00 88.40 89.50 87.82 89.44 97,800 8,644,880 88.394 76.86 76.35 77.30 75.85 77.24 113,241 76.340 1.37%
2021-09-27 0 87.80 87.00 96.00 87.70 88.98 9,800 861,546 87.913 75.83 75.14 82.91 75.74 76.85 11,347 75.925 0.11%
2021-09-24 0 87.70 87.50 96.00 87.50 89.36 5,800 513,408 88.519 75.74 75.57 82.91 75.57 77.18 6,716 76.449 -1.35%
2021-09-23 0 88.90 88.50 96.00 88.02 89.80 4,900 438,068 89.402 76.78 76.43 82.91 76.02 77.56 5,674 77.211 1.00%
2021-09-21 0 88.02 87.90 90.80 86.72 87.90 20,900 1,831,650 87.639 76.02 75.91 78.42 74.90 75.91 24,200 75.689 0.57%
2021-09-20 0 87.52 87.52 96.00 86.90 90.38 43,400 3,813,490 87.868 75.59 75.59 82.91 75.05 78.06 50,252 75.887 -3.16%
2021-09-17 0 90.38 90.38 90.48 89.00 90.16 11,400 1,020,820 89.546 78.06 78.06 78.14 76.86 77.87 13,200 77.335 0.92%
2021-09-16 0 89.56 89.54 95.00 89.10 90.72 28,340 2,543,709 89.757 77.35 77.33 82.05 76.95 78.35 32,814 77.518 -1.52%
2021-09-15 0 90.94 90.80 95.00 90.94 92.40 14,730 1,348,540 91.551 78.54 78.42 82.05 78.54 79.80 17,056 79.067 -1.67%
2021-09-14 0 92.48 92.40 94.30 92.40 93.60 5,700 526,990 92.454 79.87 79.80 81.44 79.80 80.84 6,600 79.848 -1.30%
2021-09-13 0 93.70 93.10 94.30 93.00 94.50 10,210 952,464 93.287 80.92 80.41 81.44 80.32 81.61 11,822 80.567 -1.45%
2021-09-10 0 95.08 94.50 96.00 94.80 95.12 1,600 151,762 94.851 82.12 81.61 82.91 81.87 82.15 1,853 81.918 1.82%
2021-09-09 0 93.38 93.10 93.36 93.46 94.68 9,800 920,220 93.900 80.65 80.41 80.63 80.72 81.77 11,347 81.096 -1.89%
2021-09-08 0 95.18 94.50 101.4 95.00 96.00 6,700 641,922 95.809 82.20 81.61 87.57 82.05 82.91 7,758 82.745 -0.61%
2021-09-07 0 95.76 95.00 101.4 94.80 95.84 5,000 475,454 95.091 82.70 82.05 87.57 81.87 82.77 5,789 82.125 0.99%
2021-09-06 0 94.82 94.50 95.60 93.94 94.82 24,600 2,321,012 94.350 81.89 81.61 82.56 81.13 81.89 28,484 81.485 0.79%
2021-09-03 0 94.08 93.50 95.60 93.68 94.60 16,600 1,561,846 94.087 81.25 80.75 82.56 80.91 81.70 19,221 81.258 -0.55%
2021-09-02 0 94.60 94.24 97.80 94.60 95.20 3,200 304,278 95.087 81.70 81.39 84.46 81.70 82.22 3,705 82.121 0.45%
2021-09-01 0 94.18 91.88 97.80 93.20 94.46 3,100 290,414 93.682 81.34 79.35 84.46 80.49 81.58 3,589 80.908 1.01%
2021-08-31 0 93.24 91.60 102.0 91.14 93.18 7,600 697,966 91.838 80.53 79.11 88.09 78.71 80.47 8,800 79.315 0.93%
2021-08-30 0 92.38 92.00 92.62 91.50 92.54 9,300 857,880 92.245 79.78 79.46 79.99 79.02 79.92 10,768 79.667 0.41%
2021-08-27 0 92.00 91.90 105.0 91.80 92.86 40,200 3,699,502 92.027 79.46 79.37 90.68 79.28 80.20 46,547 79.479 0.02%
2021-08-26 0 91.98 91.50 95.00 91.52 93.04 16,500 1,525,602 92.461 79.44 79.02 82.05 79.04 80.35 19,105 79.853 -1.08%
2021-08-25 0 92.98 92.50 105.0 92.70 93.90 14,600 1,358,510 93.049 80.30 79.89 90.68 80.06 81.10 16,905 80.361 0.19%
2021-08-24 0 92.80 92.10 - 91.98 92.58 12,600 1,161,138 92.154 80.15 79.54 - 79.44 79.96 14,589 79.588 2.11%
2021-08-23 0 90.88 90.52 - 90.86 92.20 35,100 3,221,804 91.789 78.49 78.18 - 78.47 79.63 40,642 79.273 1.11%
2021-08-20 0 89.88 89.88 105.0 89.16 91.46 16,600 1,497,758 90.226 77.62 77.62 90.68 77.00 78.99 19,221 77.923 -1.77%
2021-08-19 0 91.50 91.20 105.0 91.42 93.40 18,700 1,721,502 92.059 79.02 78.76 90.68 78.95 80.66 21,652 79.506 -2.03%
2021-08-18 0 93.40 93.00 105.0 93.28 94.04 45,400 4,260,684 93.848 80.66 80.32 90.68 80.56 81.22 52,568 81.051 0.41%
2021-08-17 0 93.02 92.86 105.0 92.76 94.40 23,520 2,192,260 93.208 80.34 80.20 90.68 80.11 81.53 27,233 80.499 -1.79%
2021-08-16 0 94.72 93.48 105.0 94.30 95.24 33,500 3,167,498 94.552 81.80 80.73 90.68 81.44 82.25 38,789 81.659 -0.61%
2021-08-13 0 95.30 94.50 105.0 94.88 95.20 7,000 666,254 95.179 82.31 81.61 90.68 81.94 82.22 8,105 82.201 -0.36%
2021-08-12 0 95.64 94.44 105.0 95.42 96.06 47,900 4,582,730 95.673 82.60 81.56 90.68 82.41 82.96 55,463 82.627 -0.40%
2021-08-11 0 96.02 95.90 105.0 95.82 96.22 11,800 1,132,760 95.997 82.93 82.82 90.68 82.75 83.10 13,663 82.907 0.21%
2021-08-10 0 95.82 95.04 105.0 95.00 95.10 500 47,530 95.060 82.75 82.08 90.68 82.05 82.13 579 82.098 0.91%
2021-08-09 0 94.96 91.02 105.0 94.00 95.80 10,650 1,012,763 95.095 82.01 78.61 90.68 81.18 82.74 12,331 82.128 0.30%
2021-08-06 0 94.68 94.50 105.0 94.38 94.86 1,100 104,134 94.667 81.77 81.61 90.68 81.51 81.93 1,274 81.759 -0.13%
2021-08-05 0 94.80 94.78 105.0 94.80 95.92 18,600 1,780,598 95.731 81.87 81.86 90.68 81.87 82.84 21,537 82.678 -0.82%
2021-08-04 0 95.58 95.00 105.0 94.48 96.00 2,800 265,644 94.873 82.55 82.05 90.68 81.60 82.91 3,242 81.936 1.27%
2021-08-03 0 94.38 94.20 105.0 93.48 94.62 23,100 2,175,856 94.193 81.51 81.36 90.68 80.73 81.72 26,747 81.349 -0.27%
2021-08-02 0 94.64 91.00 105.0 93.96 95.12 9,300 879,918 94.615 81.74 78.59 90.68 81.15 82.15 10,768 81.713 0.90%
2021-07-30 0 93.80 93.60 99.00 93.00 94.28 14,400 1,351,990 93.888 81.01 80.84 85.50 80.32 81.42 16,674 81.086 -1.26%
2021-07-29 0 95.00 94.88 95.00 93.80 99.56 25,700 2,430,392 94.568 82.05 81.94 82.05 81.01 85.98 29,758 81.673 3.28%
2021-07-28 0 91.98 91.50 94.98 90.34 94.98 58,900 5,373,602 91.233 79.44 79.02 82.03 78.02 82.03 68,199 78.792 1.43%
2021-07-27 0 90.68 90.64 99.56 89.80 95.20 115,100 10,610,504 92.185 78.32 78.28 85.98 77.56 82.22 133,273 79.615 -4.55%
2021-07-26 0 95.00 95.00 105.0 95.00 98.50 43,700 4,182,962 95.720 82.05 82.05 90.68 82.05 85.07 50,600 82.668 -3.75%
2021-07-23 0 98.70 98.50 105.0 98.48 101.4 5,000 497,976 99.595 85.24 85.07 90.68 85.05 87.53 5,789 86.015 -1.50%
2021-07-22 0 100.2 98.90 100.4 99.52 100.5 34,900 3,494,931 100.14 86.54 85.41 86.71 85.95 86.75 40,410 86.486 1.66%
2021-07-21 0 98.56 98.28 105.0 97.72 98.86 70,000 6,891,804 98.454 85.12 84.88 90.68 84.40 85.38 81,052 85.029 -0.08%
2021-07-20 0 98.64 98.60 105.0 98.28 99.14 21,700 2,147,602 98.968 85.19 85.16 90.68 84.88 85.62 25,126 85.473 -0.96%
2021-07-19 0 99.60 99.64 105.0 99.10 100.2 37,400 3,724,062 99.574 86.02 86.05 90.68 85.59 86.54 43,305 85.996 -2.11%
2021-07-16 0 101.8 101.0 105.0 101.0 102.3 9,900 1,005,330 101.55 87.88 87.23 90.68 87.23 88.31 11,463 87.702 0.35%
2021-07-15 0 101.4 100.0 102.1 101.4 101.9 9,200 934,385 101.56 87.57 86.36 88.18 87.57 88.01 10,653 87.715 0.90%
2021-07-14 0 100.5 100.5 105.0 100.5 101.1 22,000 2,214,205 100.65 86.80 86.80 90.68 86.80 87.31 25,473 86.922 -0.59%
2021-07-13 0 101.1 101.1 105.0 100.2 101.5 21,000 2,118,210 100.87 87.31 87.31 90.68 86.49 87.66 24,316 87.113 1.51%
2021-07-12 0 99.60 99.36 105.0 99.36 100.1 62,700 6,241,590 99.547 86.02 85.81 90.68 85.81 86.41 72,599 85.973 0.61%
2021-07-09 0 99.00 98.86 105.0 97.42 99.44 41,400 4,083,870 98.644 85.50 85.38 90.68 84.14 85.88 47,936 85.193 0.63%
2021-07-08 0 98.38 98.40 105.0 98.36 101.5 70,600 7,033,706 99.628 84.97 84.98 90.68 84.95 87.62 81,747 86.043 -3.03%
2021-07-07 0 101.5 101.5 105.0 100.9 101.8 26,600 2,692,600 101.23 87.62 87.66 90.68 87.10 87.88 30,800 87.423 -0.25%
2021-07-06 0 101.7 101.5 105.0 101.2 102.4 47,300 4,810,980 101.71 87.83 87.66 90.68 87.40 88.44 54,768 87.843 -0.29%
2021-07-05 0 102.0 102.0 105.0 101.9 102.5 28,880 2,946,837 102.04 88.09 88.09 90.68 87.96 88.52 33,440 88.124 -0.24%
2021-07-02 0 102.3 102.1 105.0 102.1 105.0 8,900 912,225 102.50 88.31 88.18 90.68 88.18 90.68 10,305 88.521 -2.06%
2021-06-30 0 104.4 102.3 104.5 104.5 104.9 2,000 209,130 104.57 90.16 88.31 90.25 90.21 90.55 2,316 90.307 -0.52%
2021-06-29 0 105.0 102.3 - 105.4 105.6 600 63,235 105.39 90.64 88.31 - 90.98 91.20 695 91.021 -0.85%
2021-06-28 0 105.9 103.1 - 105.9 106.2 1,800 190,600 105.89 91.42 89.04 - 91.42 91.72 2,084 91.450 -0.05%
2021-06-25 0 105.9 102.7 106.0 105.8 106.0 1,200 127,050 105.88 91.46 88.70 91.50 91.37 91.50 1,389 91.438 1.44%
2021-06-24 0 104.4 102.8 104.5 104.3 104.5 5,800 605,980 104.48 90.16 88.78 90.25 90.08 90.25 6,716 90.233 0.34%
2021-06-23 0 104.1 102.8 107.4 103.0 103.7 5,700 590,495 103.60 89.86 88.78 92.71 88.91 89.52 6,600 89.470 1.86%
2021-06-22 0 102.2 102.0 102.8 102.8 102.9 200 20,565 102.83 88.22 88.09 88.78 88.74 88.87 232 88.804 -0.78%
2021-06-21 0 103.0 102.3 107.4 102.3 103.1 11,200 1,149,285 102.61 88.91 88.31 92.71 88.31 89.00 12,968 88.623 -0.77%
2021-06-18 0 103.8 102.4 107.4 103.0 103.9 252,300 26,164,515 103.70 89.60 88.44 92.71 88.96 89.69 292,134 89.563 1.12%
2021-06-17 0 102.6 102.5 107.4 101.8 102.7 9,100 929,555 102.15 88.61 88.52 92.71 87.92 88.65 10,537 88.220 0.00%
2021-06-16 0 102.6 102.5 104.7 102.7 103.0 6,900 710,375 102.95 88.61 88.52 90.38 88.70 88.96 7,989 88.915 -0.58%
2021-06-15 0 103.2 103.2 104.2 102.6 104.2 13,100 1,349,455 103.01 89.13 89.13 89.99 88.61 89.99 15,168 88.966 -0.77%
2021-06-11 0 104.0 103.9 104.3 104.0 104.2 4,700 488,985 104.04 89.82 89.73 90.03 89.82 89.95 5,442 89.853 0.48%
2021-06-10 0 103.5 103.0 107.4 103.5 104.3 2,900 301,625 104.01 89.39 88.96 92.71 89.39 90.03 3,358 89.826 0.00%
2021-06-09 0 103.5 103.0 107.4 103.5 104.0 3,300 342,405 103.76 89.39 88.96 92.71 89.34 89.82 3,821 89.611 -0.19%
2021-06-08 0 103.7 103.3 104.0 103.3 104.0 1,700 176,000 103.53 89.56 89.21 89.82 89.17 89.82 1,968 89.413 0.05%
2021-06-07 0 103.7 103.4 104.0 103.3 103.9 500 51,760 103.52 89.52 89.26 89.82 89.21 89.73 579 89.404 -0.36%
2021-06-04 0 104.5 104.0 106.7 104.0 105.1 2,400 251,235 104.68 89.84 89.41 91.73 89.41 90.35 2,792 89.992 -0.19%
2021-06-03 0 104.7 104.6 104.7 104.8 106.0 7,700 813,760 105.68 90.01 89.88 90.01 90.09 91.08 8,957 90.853 -1.04%
2021-06-02 0 105.8 105.0 106.7 105.9 106.6 200 21,240 106.20 90.95 90.27 91.73 91.00 91.60 233 91.298 -0.70%
2021-06-01 0 106.6 104.7 107.4 105.5 106.1 1,640 173,413 105.74 91.60 90.01 92.29 90.65 91.21 1,908 90.902 1.24%
2021-05-31 0 105.3 103.0 107.4 104.7 105.1 700 73,355 104.79 90.48 88.55 92.29 89.97 90.31 814 90.088 -0.14%
2021-05-28 0 105.4 105.1 107.4 105.4 106.1 2,300 242,770 105.55 90.61 90.35 92.29 90.61 91.21 2,675 90.741 0.29%
2021-05-27 0 105.1 103.9 107.4 105.0 105.3 7,400 778,085 105.15 90.35 89.32 92.29 90.22 90.52 8,608 90.392 -0.19%
2021-05-26 0 105.3 104.4 107.4 105.0 105.7 70,000 7,356,625 105.09 90.52 89.71 92.29 90.27 90.87 81,426 90.347 0.91%
2021-05-25 0 104.4 104.2 104.8 102.5 104.2 4,800 499,665 104.10 89.71 89.58 90.09 88.12 89.58 5,583 89.490 1.85%
2021-05-24 0 102.5 101.5 104.3 102.4 102.4 1,900 194,480 102.36 88.07 87.26 89.66 87.99 88.03 2,210 87.995 0.10%
2021-05-21 0 102.4 102.4 102.4 102.0 102.4 1,300 132,765 102.13 87.99 87.99 88.03 87.64 87.99 1,512 87.796 0.05%
2021-05-20 0 102.3 102.0 102.5 102.1 102.1 200 20,410 102.05 87.94 87.69 88.12 87.73 87.73 233 87.730 -0.63%
2021-05-18 0 103.0 100.0 105.4 102.9 103.0 1,300 133,865 102.97 88.50 85.97 90.57 88.46 88.55 1,512 88.524 1.53%
2021-05-17 0 101.4 101.0 101.8 101.3 101.7 2,900 294,320 101.49 87.17 86.83 87.52 87.09 87.43 3,373 87.248 0.70%
2021-05-14 0 100.7 100.6 101.0 99.76 100.7 7,500 751,840 100.25 86.57 86.48 86.78 85.76 86.53 8,724 86.179 0.94%
2021-05-13 0 99.76 99.50 101.5 99.76 101.5 11,300 1,132,164 100.19 85.76 85.54 87.26 85.76 87.26 13,144 86.132 -1.67%
2021-05-12 0 101.5 101.0 105.5 100.3 101.5 8,300 837,570 100.91 87.21 86.83 90.65 86.23 87.21 9,655 86.752 0.79%
2021-05-11 0 100.7 100.4 105.0 100.4 101.8 222,800 22,440,795 100.72 86.53 86.31 90.22 86.31 87.52 259,167 86.588 -2.23%
2021-05-10 0 103.0 102.6 103.9 102.6 103.7 8,500 874,465 102.88 88.50 88.20 89.32 88.20 89.15 9,887 88.442 0.00%
2021-05-07 0 103.0 102.5 104.0 102.9 103.8 16,300 1,689,525 103.65 88.50 88.12 89.41 88.46 89.23 18,961 89.107 0.05%
2021-05-06 0 102.9 102.7 107.4 102.2 103.0 1,000 102,510 102.51 88.46 88.25 92.29 87.86 88.55 1,163 88.125 0.64%
2021-05-05 0 102.3 102.0 102.5 102.5 103.1 4,300 441,310 102.63 87.90 87.69 88.07 88.12 88.59 5,002 88.229 -0.39%
2021-05-04 0 102.7 102.6 105.5 101.8 102.2 900 91,765 101.96 88.25 88.20 90.65 87.47 87.86 1,047 87.654 0.83%
2021-05-03 0 101.8 101.8 105.7 101.5 103.9 21,000 2,145,800 102.18 87.52 87.52 90.82 87.26 89.32 24,428 87.843 -1.31%
2021-04-30 0 103.2 103.0 104.6 103.2 104.6 7,500 776,865 103.58 88.68 88.55 89.92 88.68 89.92 8,724 89.047 -2.04%
2021-04-29 0 105.3 104.8 105.5 104.6 105.8 3,700 389,340 105.23 90.52 90.09 90.65 89.88 90.91 4,304 90.461 0.96%
2021-04-28 0 104.3 103.0 105.3 104.3 104.3 100 10,430 104.30 89.66 88.55 90.48 89.66 89.66 116 89.664 0.34%
2021-04-27 0 104.0 103.0 104.0 104.0 104.3 16,200 1,686,660 104.11 89.36 88.55 89.41 89.36 89.62 18,844 89.505 -0.24%
2021-04-26 0 104.2 103.0 104.3 104.2 104.8 18,900 1,975,735 104.54 89.58 88.55 89.66 89.58 90.05 21,985 89.867 -0.24%
2021-04-23 0 104.5 103.0 107.4 103.3 104.3 6,200 644,850 104.01 89.79 88.55 92.29 88.80 89.66 7,212 89.413 1.11%
2021-04-22 0 103.3 103.0 104.0 102.8 103.5 19,000 1,964,370 103.39 88.80 88.55 89.41 88.37 88.98 22,101 88.880 0.44%
2021-04-21 0 102.9 102.8 102.9 102.3 104.0 27,300 2,805,585 102.77 88.42 88.37 88.42 87.94 89.41 31,756 88.348 -1.72%
2021-04-20 0 104.7 104.0 107.4 104.1 104.7 13,910 1,449,490 104.20 89.97 89.41 92.29 89.49 89.97 16,181 89.583 0.10%
2021-04-19 0 104.6 104.6 107.4 103.5 105.2 5,900 616,085 104.42 89.88 89.88 92.29 88.98 90.44 6,863 89.768 0.29%
2021-04-16 0 104.3 104.0 104.4 103.1 104.3 33,500 3,461,205 103.32 89.62 89.41 89.75 88.63 89.62 38,968 88.821 0.92%
2021-04-15 0 103.3 103.2 110.0 102.5 103.8 9,400 968,890 103.07 88.80 88.72 94.56 88.12 89.23 10,934 88.610 -0.48%
2021-04-14 0 103.8 103.6 104.3 103.1 104.1 10,600 1,097,400 103.53 89.23 89.06 89.62 88.59 89.45 12,330 89.001 1.37%
2021-04-13 0 102.4 102.2 110.0 102.5 103.8 204,700 20,960,645 102.40 88.03 87.82 94.56 88.07 89.19 238,113 88.028 0.24%
2021-04-12 0 102.2 102.0 110.0 101.7 103.9 13,200 1,352,660 102.47 87.82 87.69 94.56 87.43 89.32 15,355 88.095 -0.92%
2021-04-09 0 103.1 103.1 110.0 102.8 105.0 61,700 6,377,630 103.37 88.63 88.59 94.56 88.33 90.27 71,771 88.861 -1.20%
2021-04-08 0 104.4 104.4 110.0 103.3 104.5 35,200 3,662,780 104.06 89.71 89.71 94.56 88.80 89.84 40,946 89.455 1.46%
2021-04-07 0 102.9 102.0 110.0 103.0 104.6 4,940 510,979 103.44 88.42 87.69 94.56 88.55 89.92 5,746 88.922 -1.11%
2021-04-01 0 104.0 102.0 104.1 102.7 104.1 5,100 525,635 103.07 89.41 87.69 89.49 88.29 89.45 5,932 88.603 1.96%
2021-03-31 0 102.0 101.6 110.0 102.0 103.2 4,500 460,325 102.29 87.69 87.30 94.56 87.69 88.72 5,235 87.940 -0.78%
2021-03-30 0 102.8 101.3 103.0 102.8 103.3 33,900 3,494,730 103.09 88.37 87.04 88.50 88.33 88.80 39,433 88.624 0.78%
2021-03-29 0 102.0 101.3 110.0 101.3 102.3 13,500 1,377,840 102.06 87.69 87.04 94.56 87.09 87.90 15,704 87.741 0.39%
2021-03-26 0 101.6 95.00 110.0 100.8 101.2 6,100 616,940 101.14 87.34 81.67 94.56 86.66 87.00 7,096 86.946 1.35%
2021-03-25 0 100.3 100.0 110.0 99.10 100.4 14,800 1,478,661 99.910 86.18 85.97 94.56 85.19 86.31 17,216 85.890 0.25%
2021-03-24 0 100.0 95.00 110.0 99.94 101.3 6,500 652,030 100.31 85.97 81.67 94.56 85.92 87.04 7,561 86.236 -2.25%
2021-03-23 0 102.3 102.0 110.0 101.9 102.8 8,200 838,475 102.25 87.94 87.69 94.56 87.60 88.33 9,538 87.905 -1.45%
2021-03-22 0 103.8 100.0 105.0 103.8 104.7 5,400 562,105 104.09 89.23 85.97 90.27 89.23 89.97 6,281 89.487 -0.05%
2021-03-19 0 103.9 103.4 110.0 103.4 105.0 2,900 302,615 104.35 89.28 88.85 94.56 88.85 90.22 3,373 89.707 -1.61%
2021-03-18 0 105.6 100.0 110.0 105.4 106.3 20,150 2,132,132 105.81 90.74 85.97 94.56 90.57 91.38 23,439 90.965 1.34%
2021-03-17 0 104.2 104.2 110.0 103.5 104.9 3,200 332,535 103.92 89.54 89.54 94.56 88.98 90.14 3,722 89.335 -0.05%
2021-03-16 0 104.2 100.0 106.0 103.9 104.2 12,800 1,331,190 104.00 89.58 85.97 91.13 89.32 89.58 14,889 89.406 0.53%
2021-03-15 0 103.7 103.2 106.0 103.2 104.1 3,900 404,140 103.63 89.11 88.72 91.13 88.72 89.45 4,537 89.085 0.39%
2021-03-12 0 103.3 103.0 111.0 105.3 105.9 10,900 1,152,550 105.74 88.76 88.55 95.42 90.48 91.04 12,679 90.901 -1.90%
2021-03-11 0 105.3 104.5 111.0 104.0 105.6 8,200 855,955 104.38 90.48 89.84 95.42 89.36 90.78 9,538 89.737 1.69%
2021-03-10 0 103.5 103.0 107.0 103.4 103.6 900 93,180 103.53 88.98 88.55 91.99 88.89 89.02 1,047 89.005 0.44%
2021-03-09 0 103.1 100.0 107.0 101.8 104.0 11,500 1,185,060 103.05 88.59 85.97 91.99 87.47 89.41 13,377 88.589 0.63%
2021-03-08 0 102.4 101.9 107.0 102.3 105.0 10,700 1,106,730 103.43 88.03 87.60 91.99 87.94 90.22 12,447 88.919 -1.82%
2021-03-05 0 104.3 102.5 111.0 102.4 105.0 13,000 1,353,745 104.13 89.66 88.12 95.42 88.03 90.27 15,122 89.522 -0.48%
2021-03-04 0 104.8 104.7 110.3 104.2 105.6 6,100 641,325 105.14 90.09 89.97 94.82 89.54 90.78 7,096 90.382 -1.83%
2021-03-03 0 106.8 103.8 108.0 104.5 107.0 9,670 1,019,755 105.46 91.77 89.23 92.85 89.84 91.94 11,248 90.658 2.84%
2021-03-02 0 103.8 100.0 110.3 103.7 106.0 26,400 2,775,515 105.13 89.23 85.97 94.82 89.15 91.13 30,709 90.381 -1.28%
2021-03-01 0 105.2 100.0 110.3 104.6 105.4 181,100 19,006,380 104.95 90.39 85.97 94.82 89.92 90.57 210,661 90.223 0.91%
2021-02-26 0 104.2 100.0 110.3 104.4 106.1 15,000 1,576,130 105.08 89.58 85.97 94.82 89.75 91.21 17,448 90.331 -3.52%
2021-02-25 0 108.0 106.5 109.0 108.5 108.9 3,900 423,670 108.63 92.85 91.56 93.70 93.27 93.62 4,537 93.390 1.36%
2021-02-24 0 106.6 105.8 111.0 106.5 110.0 19,600 2,106,675 107.48 91.60 90.95 95.38 91.51 94.56 22,799 92.401 -3.31%
2021-02-23 0 110.2 109.5 111.0 108.3 110.7 38,900 4,288,485 110.24 94.74 94.09 95.38 93.10 95.12 45,250 94.774 1.47%
2021-02-22 0 108.6 105.0 111.0 108.7 110.7 11,100 1,214,865 109.45 93.36 90.27 95.42 93.40 95.12 12,912 94.089 -0.96%
2021-02-19 0 109.7 109.2 - 107.9 109.4 10,000 1,088,655 108.87 94.26 93.88 - 92.72 94.05 11,632 93.589 0.05%
2021-02-18 0 109.6 105.0 111.2 109.7 111.2 1,710 188,638 110.31 94.22 90.27 95.60 94.26 95.60 1,989 94.835 -1.48%
2021-02-17 0 111.3 109.3 - 109.3 111.3 25,500 2,817,695 110.50 95.64 93.96 - 93.92 95.64 29,662 94.992 0.95%
2021-02-16 0 110.2 109.0 111.0 109.9 110.2 15,040 1,655,549 110.08 94.74 93.70 95.42 94.48 94.74 17,495 94.630 2.18%
2021-02-11 0 107.9 107.9 108.2 107.5 107.5 300 32,260 107.53 92.72 92.72 92.97 92.42 92.42 349 92.444 0.19%
2021-02-10 0 107.7 107.5 - 106.7 107.7 8,700 934,225 107.38 92.54 92.42 - 91.68 92.54 10,120 92.314 1.94%
2021-02-09 0 105.6 105.0 - 105.2 105.6 3,250 342,120 105.27 90.78 90.27 - 90.39 90.78 3,780 90.496 0.38%
2021-02-08 0 105.2 103.0 - 105.2 106.1 2,309 243,143 105.30 90.44 88.55 - 90.44 91.17 2,686 90.526 0.19%
2021-02-05 0 105.0 104.0 105.2 104.6 105.6 9,589 1,007,502 105.07 90.27 89.41 90.44 89.92 90.78 11,154 90.325 0.77%
2021-02-04 0 104.2 103.0 - 103.2 104.6 14,700 1,536,515 104.52 89.58 88.55 - 88.72 89.92 17,099 89.858 -0.57%
2021-02-03 0 104.8 103.6 - 104.0 104.4 9,900 1,032,520 104.29 90.09 89.02 - 89.41 89.75 11,516 89.660 0.00%
2021-02-02 0 104.8 104.3 105.2 104.8 105.4 7,950 834,575 104.98 90.09 89.62 90.44 90.05 90.61 9,248 90.247 1.35%
2021-02-01 0 103.4 103.0 - 101.9 103.6 17,000 1,741,520 102.44 88.89 88.55 - 87.56 89.06 19,775 88.067 1.77%
2021-01-29 0 101.6 101.4 - 101.6 103.6 5,400 554,880 102.76 87.34 87.17 - 87.34 89.02 6,281 88.337 -0.64%
2021-01-28 0 102.3 102.0 105.5 102.3 109.9 9,600 996,575 103.81 87.90 87.69 90.65 87.90 94.48 11,167 89.243 -3.08%
2021-01-27 0 105.5 104.8 - 105.0 106.4 22,500 2,382,685 105.90 90.70 90.09 - 90.27 91.43 26,173 91.037 -0.05%
2021-01-26 0 105.6 105.0 - 105.0 107.1 37,400 3,952,875 105.69 90.74 90.27 - 90.27 92.07 43,505 90.861 -2.36%
2021-01-25 0 108.1 106.7 - 107.5 107.9 3,900 420,380 107.79 92.93 91.73 - 92.37 92.76 4,537 92.664 2.32%
2021-01-22 0 105.7 105.0 106.0 105.6 106.9 97,800 10,380,760 106.14 90.82 90.27 91.08 90.74 91.86 113,764 91.248 -1.72%
2021-01-21 0 107.5 107.0 - 107.2 108.2 6,030 649,759 107.75 92.42 91.99 - 92.11 92.97 7,014 92.634 0.00%
2021-01-20 0 107.5 107.5 108.1 106.7 107.5 7,300 782,150 107.14 92.42 92.42 92.93 91.68 92.42 8,492 92.109 0.99%
2021-01-19 0 106.5 105.8 107.2 104.8 107.2 50,500 5,374,892 106.43 91.51 90.95 92.16 90.09 92.11 58,743 91.498 2.80%
2021-01-18 0 103.6 103.0 104.8 102.3 103.6 26,000 2,673,520 102.83 89.02 88.55 90.09 87.90 89.02 30,244 88.399 0.78%
2021-01-15 0 102.8 101.4 103.0 102.0 103.0 13,000 1,332,380 102.49 88.33 87.17 88.55 87.69 88.55 15,122 88.109 0.44%
2021-01-14 0 102.3 102.1 103.0 101.6 102.2 5,900 601,690 101.98 87.94 87.77 88.55 87.30 87.86 6,863 87.671 0.74%
2021-01-13 0 101.6 94.30 103.0 101.5 101.8 4,600 467,400 101.61 87.30 81.07 88.55 87.26 87.52 5,351 87.351 0.00%
2021-01-12 0 101.6 99.80 - 100.5 101.5 3,200 322,580 100.81 87.30 85.80 - 86.40 87.26 3,722 86.661 1.25%
2021-01-11 0 100.3 94.10 101.1 100.0 100.9 3,820 384,470 100.65 86.23 80.90 86.91 85.97 86.70 4,444 86.524 0.20%
2021-01-08 0 100.1 94.20 - 99.78 100.3 10,500 1,049,616 99.963 86.05 80.98 - 85.78 86.23 12,214 85.936 0.93%
2021-01-07 0 99.18 93.80 99.70 98.64 99.04 5,500 544,058 98.920 85.26 80.64 85.71 84.80 85.14 6,398 85.039 -0.42%
2021-01-06 0 99.60 99.04 100.0 99.04 99.62 8,000 795,264 99.408 85.62 85.14 85.97 85.14 85.64 9,306 85.459 0.61%
2021-01-05 0 99.00 94.00 - 97.86 99.34 11,100 1,097,614 98.884 85.11 80.81 - 84.13 85.40 12,912 85.008 0.32%
2021-01-04 0 98.68 93.80 99.00 97.42 98.72 43,050 4,225,142 98.145 84.83 80.64 85.11 83.75 84.87 50,077 84.373 0.69%
2020-12-31 0 98.00 97.92 99.00 97.58 98.24 12,900 1,263,570 97.951 84.25 84.18 85.11 83.89 84.45 15,006 84.206 0.51%
2020-12-30 0 97.50 95.40 98.00 96.06 97.28 5,760 557,050 96.710 83.82 82.01 84.25 82.58 83.63 6,700 83.139 2.20%
2020-12-29 0 95.40 89.00 98.00 95.22 95.42 11,500 1,096,000 95.304 82.01 76.51 84.25 81.86 82.03 13,377 81.931 0.70%
2020-12-28 0 94.74 89.00 95.20 94.90 95.10 2,700 256,640 95.052 81.45 76.51 81.84 81.58 81.76 3,141 81.714 -0.17%
2020-12-24 0 94.90 89.00 97.50 94.80 94.90 600 56,930 94.883 81.58 76.51 83.82 81.50 81.58 698 81.569 0.49%
2020-12-23 0 94.44 93.68 97.50 93.60 94.40 2,500 234,250 93.700 81.19 80.53 83.82 80.47 81.15 2,908 80.552 0.73%
2020-12-22 0 93.76 89.00 97.50 93.76 94.66 5,780 544,805 94.257 80.60 76.51 83.82 80.60 81.38 6,723 81.030 -0.76%
2020-12-21 0 94.48 94.30 97.50 94.44 94.96 7,250 685,686 94.577 81.22 81.07 83.82 81.19 81.63 8,433 81.306 -0.51%
2020-12-18 0 94.96 94.00 97.50 94.86 95.40 2,800 266,130 95.046 81.63 80.81 83.82 81.55 82.01 3,257 81.709 -0.71%
2020-12-17 0 95.64 94.92 97.50 94.84 94.94 2,100 199,364 94.935 82.22 81.60 83.82 81.53 81.62 2,443 81.614 0.74%
2020-12-16 0 94.94 94.96 - 94.88 95.00 2,400 227,766 94.903 81.62 81.63 - 81.57 81.67 2,792 81.585 0.94%
2020-12-15 0 94.06 87.98 - 94.00 94.22 3,400 320,082 94.142 80.86 75.63 - 80.81 81.00 3,955 80.931 -0.95%
2020-12-14 0 94.96 93.00 - 95.00 95.18 500 47,558 95.116 81.63 79.95 - 81.67 81.82 582 81.769 -0.29%
2020-12-11 0 95.24 93.00 96.00 95.32 95.50 1,300 123,970 95.362 81.88 79.95 82.53 81.94 82.10 1,512 81.980 0.57%
2020-12-10 0 94.70 94.60 - 94.30 94.98 20,400 1,926,422 94.433 81.41 81.33 - 81.07 81.65 23,730 81.181 -0.44%
2020-12-09 0 95.12 87.98 - 95.10 95.68 12,660 1,206,723 95.318 81.77 75.63 - 81.76 82.25 14,726 81.942 0.66%
2020-12-08 0 94.50 87.98 - 94.50 94.64 5,930 560,830 94.575 81.24 75.63 - 81.24 81.36 6,898 81.304 -0.65%
2020-12-07 0 95.12 87.98 - 95.02 95.22 220 20,912 95.055 81.77 75.63 - 81.69 81.86 256 81.716 -1.14%
2020-12-04 0 96.22 87.98 - 95.70 96.22 6,700 641,668 95.771 82.72 75.63 - 82.27 82.72 7,794 82.332 0.38%
2020-12-03 0 95.86 87.98 - 95.48 95.58 1,300 124,154 95.503 82.41 75.63 - 82.08 82.17 1,512 82.102 0.61%
2020-12-02 0 95.28 95.20 - 94.60 96.00 29,700 2,824,902 95.115 81.91 81.84 - 81.33 82.53 34,548 81.768 0.29%
2020-12-01 0 95.00 95.00 - 94.90 94.90 700 66,430 94.900 81.67 81.67 - 81.58 81.58 814 81.583 0.30%
2020-11-30 0 94.72 90.00 96.30 94.72 95.50 4,400 419,190 95.271 81.43 77.37 82.79 81.43 82.10 5,118 81.902 -2.01%
2020-11-27 0 96.66 95.24 96.90 96.00 96.66 4,700 451,650 96.096 83.10 81.88 83.30 82.53 83.10 5,467 82.611 0.69%
2020-11-26 0 96.00 95.24 96.40 95.78 95.86 2,000 191,664 95.832 82.53 81.88 82.87 82.34 82.41 2,326 82.385 0.42%
2020-11-25 0 95.60 95.24 - 95.60 96.50 10,100 971,690 96.207 82.19 81.88 - 82.19 82.96 11,749 82.707 0.40%
2020-11-24 0 95.22 95.02 96.00 95.12 95.12 600 57,072 95.120 81.86 81.69 82.53 81.77 81.77 698 81.772 0.29%
2020-11-23 0 94.94 87.98 96.00 94.76 95.34 5,200 494,484 95.093 81.62 75.63 82.53 81.46 81.96 6,049 81.749 0.11%
2020-11-20 0 94.84 93.40 96.00 95.16 95.20 7,600 723,368 95.180 81.53 80.29 82.53 81.81 81.84 8,841 81.824 0.00%
2020-11-19 0 94.84 93.40 96.00 - - 0 0 - 81.53 80.29 82.53 - - 0 - -0.32%
2020-11-18 0 95.14 93.40 96.00 94.64 95.38 25,200 2,400,572 95.261 81.79 80.29 82.53 81.36 82.00 29,313 81.893 0.44%
2020-11-17 0 94.72 93.40 96.00 94.72 94.84 9,400 891,028 94.790 81.43 80.29 82.53 81.43 81.53 10,934 81.489 0.11%
2020-11-16 0 94.62 93.40 95.20 94.08 94.60 28,600 2,698,402 94.350 81.34 80.29 81.84 80.88 81.33 33,268 81.110 0.85%
2020-11-13 0 93.82 93.20 95.02 - - 0 0 - 80.65 80.12 81.69 - - 0 - 0.00%
2020-11-12 0 93.82 93.50 93.96 93.82 95.02 5,800 548,912 94.640 80.65 80.38 80.78 80.65 81.69 6,747 81.360 -0.34%
2020-11-11 0 94.14 87.98 94.90 94.24 94.56 7,400 698,840 94.438 80.93 75.63 81.58 81.02 81.29 8,608 81.186 0.02%
2020-11-10 0 94.12 94.10 94.50 93.96 94.66 43,700 4,119,726 94.273 80.91 80.90 81.24 80.78 81.38 50,833 81.044 0.75%
2020-11-09 0 93.42 93.32 93.48 93.00 94.14 49,800 4,667,744 93.730 80.31 80.23 80.36 79.95 80.93 57,929 80.577 1.32%
2020-11-06 0 92.20 89.00 94.90 91.98 93.00 13,300 1,229,498 92.444 79.26 76.51 81.58 79.07 79.95 15,471 79.471 0.10%
2020-11-05 0 94.34 94.36 94.90 93.26 94.00 21,400 2,002,910 93.594 79.18 79.20 79.65 78.28 78.90 25,496 78.559 3.01%
2020-11-04 0 91.58 89.00 94.90 91.16 91.90 32,300 2,961,140 91.676 76.87 74.70 79.65 76.52 77.14 38,482 76.949 -0.43%
2020-11-03 0 91.98 87.98 94.90 90.76 92.06 40,600 3,711,170 91.408 77.20 73.85 79.65 76.18 77.27 48,370 76.724 2.38%
2020-11-02 0 89.84 88.00 91.90 89.18 89.74 20,900 1,867,542 89.356 75.41 73.86 77.14 74.85 75.32 24,900 75.002 1.58%
2020-10-30 0 88.44 87.98 91.90 88.44 90.32 30,300 2,698,006 89.043 74.23 73.85 77.14 74.23 75.81 36,099 74.739 -2.10%
2020-10-29 0 90.34 89.60 91.90 89.20 90.24 25,300 2,266,570 89.588 75.83 75.21 77.14 74.87 75.74 30,142 75.196 -0.59%
2020-10-28 0 90.88 87.98 91.90 90.60 91.04 24,710 2,243,702 90.801 76.28 73.85 77.14 76.05 76.41 29,439 76.215 -0.20%
2020-10-27 0 91.06 90.94 91.80 90.64 91.72 12,800 1,165,954 91.090 76.43 76.33 77.05 76.08 76.99 15,250 76.457 -0.74%
2020-10-23 0 91.74 90.00 93.00 90.76 91.74 24,400 2,225,178 91.196 77.00 75.54 78.06 76.18 77.00 29,070 76.546 0.66%
2020-10-22 0 91.14 91.06 93.00 90.40 90.68 45,430 4,109,914 90.467 76.50 76.43 78.06 75.88 76.11 54,125 75.934 0.07%
2020-10-21 0 91.08 90.00 93.40 91.08 91.34 12,800 1,167,302 91.196 76.45 75.54 78.40 76.45 76.67 15,250 76.545 0.89%
2020-10-20 0 90.28 87.98 93.40 90.08 90.12 2,800 252,306 90.109 75.78 73.85 78.40 75.61 75.64 3,336 75.634 -0.02%
2020-10-19 0 90.30 88.82 90.40 90.42 90.62 11,300 1,022,544 90.491 75.79 74.55 75.88 75.89 76.06 13,463 75.954 0.44%
2020-10-16 0 89.90 88.82 89.90 89.58 89.90 20,200 1,814,030 89.804 75.46 74.55 75.46 75.19 75.46 24,066 75.377 1.22%
2020-10-15 0 88.82 88.80 93.40 88.82 90.34 16,800 1,505,944 89.640 74.55 74.53 78.40 74.55 75.83 20,015 75.239 -1.90%
2020-10-14 0 90.54 90.52 90.80 90.48 90.50 5,300 479,594 90.489 76.00 75.98 76.21 75.94 75.96 6,314 75.953 -0.22%
2020-10-12 0 90.74 87.98 90.74 90.82 90.96 8,100 736,354 90.908 76.16 73.85 76.16 76.23 76.35 9,650 76.304 2.37%
2020-10-09 0 88.64 - 92.00 88.60 89.00 31,700 2,818,968 88.926 74.40 - 77.22 74.37 74.70 37,767 74.641 -0.18%
2020-10-08 0 88.80 82.00 88.90 88.40 88.84 32,500 2,882,818 88.702 74.53 68.83 74.62 74.20 74.57 38,720 74.453 -0.38%
2020-10-07 0 89.14 89.12 92.00 88.90 89.10 17,450 1,552,430 88.965 74.82 74.80 77.22 74.62 74.79 20,790 74.673 1.18%
2020-10-06 0 88.10 87.00 92.00 87.60 88.12 10,200 896,900 87.931 73.95 73.02 77.22 73.53 73.96 12,152 73.806 1.03%
2020-10-05 0 87.20 82.00 92.00 87.18 87.98 11,000 962,412 87.492 73.19 68.83 77.22 73.18 73.85 13,105 73.437 0.95%
2020-09-30 0 86.38 85.00 92.00 86.14 86.58 5,600 483,440 86.329 72.50 71.35 77.22 72.30 72.67 6,672 72.460 0.84%
2020-09-29 0 85.66 85.40 92.00 85.66 86.48 27,400 2,361,468 86.185 71.90 71.68 77.22 71.90 72.59 32,644 72.340 -0.76%
2020-09-28 0 86.32 85.76 92.00 85.86 86.20 9,300 799,906 86.011 72.45 71.98 77.22 72.07 72.35 11,080 72.194 1.05%
2020-09-25 0 85.42 82.00 92.00 85.50 86.18 19,600 1,684,168 85.927 71.70 68.83 77.22 71.76 72.34 23,351 72.123 -0.40%
2020-09-24 0 85.76 85.64 96.40 85.30 85.90 7,900 676,404 85.621 71.98 71.88 80.91 71.60 72.10 9,412 71.866 -1.67%
2020-09-23 0 87.22 86.50 96.40 86.50 87.00 15,600 1,354,722 86.841 73.21 72.60 80.91 72.60 73.02 18,586 72.891 0.07%
2020-09-22 0 87.16 86.90 96.40 87.00 87.64 12,100 1,057,724 87.415 73.16 72.94 80.91 73.02 73.56 14,416 73.372 -0.93%
2020-09-21 0 87.98 82.00 96.40 88.10 88.90 10,800 955,246 88.449 73.85 68.83 80.91 73.95 74.62 12,867 74.240 -1.79%
2020-09-18 0 89.58 89.40 96.40 - - 0 0 - 75.19 75.04 80.91 - - 0 - 0.29%
2020-09-17 0 89.32 89.00 96.40 89.12 89.70 6,600 589,242 89.279 74.97 74.70 80.91 74.80 75.29 7,863 74.937 -1.48%
2020-09-16 0 90.66 82.00 96.40 90.54 90.84 8,540 774,560 90.698 76.10 68.83 80.91 76.00 76.25 10,174 76.128 -0.11%
2020-09-15 0 90.76 82.00 96.40 90.64 90.94 300 27,242 90.807 76.18 68.83 80.91 76.08 76.33 357 76.219 0.33%
2020-09-14 0 90.46 89.00 96.40 88.94 90.50 1,400 126,076 90.054 75.93 74.70 80.91 74.65 75.96 1,668 75.588 0.76%
2020-09-11 0 89.78 89.46 93.70 89.42 89.88 309,500 27,808,830 89.851 75.36 75.09 78.65 75.06 75.44 368,735 75.417 0.61%
2020-09-10 0 89.24 87.80 93.70 89.70 90.06 6,000 539,342 89.890 74.90 73.70 78.65 75.29 75.59 7,148 75.450 -0.29%
2020-09-09 0 89.50 89.20 93.70 88.94 89.54 15,700 1,398,830 89.098 75.12 74.87 78.65 74.65 75.16 18,705 74.784 -1.02%
2020-09-08 0 90.42 90.00 96.00 89.30 90.44 4,300 387,570 90.133 75.89 75.54 80.58 74.95 75.91 5,123 75.653 0.36%
2020-09-07 0 90.10 89.80 96.00 89.90 92.52 15,700 1,418,352 90.341 75.63 75.37 80.58 75.46 77.66 18,705 75.828 -1.03%
2020-09-04 0 91.04 90.00 96.00 89.84 91.50 10,800 973,644 90.152 76.41 75.54 80.58 75.41 76.80 12,867 75.670 -0.59%
2020-09-03 0 91.58 91.50 96.00 91.40 92.46 3,600 329,838 91.622 76.87 76.80 80.58 76.72 77.61 4,289 76.903 -0.65%
2020-09-02 0 92.18 91.58 96.00 91.54 92.46 32,900 3,032,738 92.181 77.37 76.87 80.58 76.83 77.61 39,197 77.372 -0.19%
2020-09-01 0 92.36 89.00 96.00 91.78 92.50 6,300 579,698 92.016 77.52 74.70 80.58 77.04 77.64 7,506 77.234 -0.32%
2020-08-31 0 92.66 89.00 94.80 93.30 93.30 500 46,650 93.300 77.77 74.70 79.57 78.31 78.31 596 78.312 -0.54%
2020-08-28 0 93.16 89.00 94.30 93.10 94.28 10,430 973,860 93.371 78.19 74.70 79.15 78.14 79.13 12,426 78.372 0.60%
2020-08-27 0 92.60 89.00 96.80 92.60 93.22 6,900 640,922 92.887 77.72 74.70 81.25 77.72 78.24 8,221 77.965 -0.75%
2020-08-26 0 93.30 93.00 94.50 92.92 93.62 6,600 616,266 93.374 78.31 78.06 79.32 77.99 78.58 7,863 78.374 -0.26%
2020-08-25 0 93.54 92.00 94.00 93.18 93.76 32,100 3,003,630 93.571 78.51 77.22 78.90 78.21 78.70 38,244 78.539 0.02%
2020-08-24 0 93.52 92.00 94.00 92.86 93.54 27,300 2,548,146 93.339 78.50 77.22 78.90 77.94 78.51 32,525 78.344 1.59%
2020-08-21 0 92.06 91.00 96.80 91.08 92.18 11,830 1,081,248 91.399 77.27 76.38 81.25 76.45 77.37 14,094 76.716 1.37%
2020-08-20 0 90.82 89.00 96.80 90.30 91.00 11,580 1,049,954 90.670 76.23 74.70 81.25 75.79 76.38 13,796 76.104 -1.69%
2020-08-19 0 92.38 89.00 96.80 91.96 92.38 6,300 581,144 92.245 77.54 74.70 81.25 77.19 77.54 7,506 77.426 -0.35%
2020-08-18 0 92.70 89.80 94.00 92.70 93.20 8,310 772,225 92.927 77.81 75.37 78.90 77.81 78.23 9,900 77.999 -0.32%
2020-08-17 0 93.00 89.80 93.64 92.26 93.64 14,300 1,326,684 92.775 78.06 75.37 78.60 77.44 78.60 17,037 77.871 0.96%
2020-08-14 0 92.12 89.80 96.20 92.00 92.54 9,800 904,778 92.324 77.32 75.37 80.75 77.22 77.67 11,676 77.493 -0.32%
2020-08-13 0 92.42 89.80 96.80 92.22 93.18 30,600 2,837,660 92.734 77.57 75.37 81.25 77.41 78.21 36,457 77.837 -0.02%
2020-08-12 0 92.44 89.80 93.00 90.84 92.50 13,450 1,232,572 91.641 77.59 75.37 78.06 76.25 77.64 16,024 76.919 1.52%
2020-08-11 0 91.06 89.00 93.00 90.28 91.46 15,460 1,405,192 90.892 76.43 74.70 78.06 75.78 76.77 18,419 76.291 2.06%
2020-08-10 0 89.22 89.00 96.80 89.00 89.12 9,500 846,248 89.079 74.89 74.70 81.25 74.70 74.80 11,318 74.769 -0.49%
2020-08-07 0 89.66 89.20 96.80 88.50 91.18 25,900 2,338,766 90.300 75.26 74.87 81.25 74.28 76.53 30,857 75.794 -1.67%
2020-08-06 0 91.18 90.00 96.80 90.42 92.22 14,100 1,292,124 91.640 76.53 75.54 81.25 75.89 77.41 16,799 76.919 -0.87%
2020-08-05 0 91.98 91.50 96.80 91.34 92.00 20,800 1,904,648 91.570 77.20 76.80 81.25 76.67 77.22 24,781 76.859 0.74%
2020-08-04 0 91.30 90.10 96.80 90.00 91.60 25,900 2,350,660 90.759 76.63 75.63 81.25 75.54 76.88 30,857 76.179 2.29%
2020-08-03 0 89.26 88.96 96.80 88.96 89.90 15,300 1,367,504 89.379 74.92 74.67 81.25 74.67 75.46 18,228 75.021 -0.95%
2020-07-31 0 90.12 89.00 93.00 90.00 90.70 600 54,210 90.350 75.64 74.70 78.06 75.54 76.13 715 75.836 -0.24%
2020-07-30 0 90.34 89.00 93.00 90.70 92.12 20,500 1,874,960 91.462 75.83 74.70 78.06 76.13 77.32 24,423 76.769 -0.62%
2020-07-29 0 90.90 79.00 96.80 90.42 90.90 18,900 1,714,356 90.707 76.30 66.31 81.25 75.89 76.30 22,517 76.135 0.38%
2020-07-28 0 90.56 79.00 96.80 90.44 90.94 23,300 2,116,732 90.847 76.01 66.31 81.25 75.91 76.33 27,759 76.253 0.44%
2020-07-27 0 90.16 79.00 96.80 90.30 91.32 11,830 1,076,473 90.995 75.68 66.31 81.25 75.79 76.65 14,094 76.377 -0.16%
2020-07-24 0 90.30 89.30 96.80 90.28 91.58 33,900 3,092,826 91.234 75.79 74.95 81.25 75.78 76.87 40,388 76.578 -2.10%
2020-07-23 0 92.24 92.00 96.80 91.84 92.50 15,400 1,418,738 92.126 77.42 77.22 81.25 77.09 77.64 18,347 77.326 0.28%
2020-07-22 0 91.98 90.68 91.98 92.76 94.38 70,800 6,645,750 93.867 77.20 76.11 77.20 77.86 79.22 84,350 78.787 -1.77%
2020-07-21 0 93.64 93.60 93.74 92.50 93.64 26,000 2,420,872 93.111 78.60 78.56 78.68 77.64 78.60 30,976 78.153 2.14%
2020-07-20 0 91.68 90.68 92.50 91.28 92.02 28,400 2,605,118 91.730 76.95 76.11 77.64 76.62 77.24 33,835 76.994 -0.35%
2020-07-17 0 92.00 85.00 92.50 92.04 92.24 5,800 534,380 92.135 77.22 71.35 77.64 77.25 77.42 6,910 77.334 0.70%
2020-07-16 0 91.36 85.00 93.96 91.36 93.38 15,600 1,441,562 92.408 76.68 71.35 78.87 76.68 78.38 18,586 77.563 -2.06%
2020-07-15 0 93.28 85.00 96.80 92.90 93.90 4,400 412,452 93.739 78.30 71.35 81.25 77.98 78.82 5,242 78.680 0.41%
2020-07-14 0 92.90 85.00 96.80 93.08 93.70 10,600 989,252 93.326 77.98 71.35 81.25 78.13 78.65 12,629 78.333 -1.59%
2020-07-13 0 94.40 85.10 96.80 94.68 95.94 11,800 1,117,642 94.715 79.24 71.43 81.25 79.47 80.53 14,058 79.500 0.47%
2020-07-10 0 93.96 93.00 95.94 93.80 95.30 44,200 4,189,458 94.784 78.87 78.06 80.53 78.73 79.99 52,659 79.558 -2.06%
2020-07-09 0 95.94 94.00 96.80 95.54 96.46 32,500 3,122,684 96.083 80.53 78.90 81.25 80.19 80.96 38,720 80.647 0.21%
2020-07-08 0 95.74 95.50 97.00 95.00 96.70 7,500 717,526 95.670 80.36 80.16 81.42 79.74 81.17 8,935 80.301 0.78%
2020-07-07 0 95.00 85.00 96.44 95.00 97.70 18,610 1,790,283 96.200 79.74 71.35 80.95 79.74 82.01 22,172 80.746 -1.43%
2020-07-06 0 96.38 94.22 98.42 93.58 96.44 59,300 5,683,044 95.836 80.90 79.08 82.61 78.55 80.95 70,649 80.440 4.08%
2020-07-03 0 92.60 92.00 - 91.50 92.70 19,740 1,824,575 92.430 77.72 77.22 - 76.80 77.81 23,518 77.582 1.20%
2020-07-02 0 91.50 91.50 92.00 90.60 91.20 2,000 181,552 90.776 76.80 76.80 77.22 76.05 76.55 2,383 76.193 3.20%
2020-06-30 0 88.66 80.00 - 88.46 89.12 18,700 1,663,556 88.960 74.42 67.15 - 74.25 74.80 22,279 74.669 0.52%
2020-06-29 0 88.20 79.00 95.00 87.78 88.72 900 79,254 88.060 74.03 66.31 79.74 73.68 74.47 1,072 73.914 -1.12%
2020-06-26 0 89.20 86.00 95.00 89.20 89.92 10,330 925,034 89.548 74.87 72.18 79.74 74.87 75.47 12,307 75.163 -1.06%
2020-06-24 0 90.16 86.00 92.00 90.30 90.74 4,900 444,392 90.692 75.68 72.18 77.22 75.79 76.16 5,838 76.123 -0.29%
2020-06-23 0 90.42 90.30 95.00 87.76 90.32 15,600 1,393,876 89.351 75.89 75.79 79.74 73.66 75.81 18,586 74.997 1.60%
2020-06-22 0 89.30 86.00 95.00 89.00 89.36 7,640 681,303 89.176 74.70 71.94 79.47 74.45 74.75 9,133 74.599 -0.36%
2020-06-19 0 89.62 85.00 95.00 88.50 90.02 8,900 794,294 89.247 74.97 71.11 79.47 74.03 75.30 10,639 74.658 0.88%
2020-06-18 0 88.84 79.00 95.00 88.80 88.84 2,600 230,980 88.839 74.32 66.09 79.47 74.28 74.32 3,108 74.317 -0.13%
2020-06-17 0 88.96 86.00 95.00 88.30 88.60 5,600 494,664 88.333 74.42 71.94 79.47 73.87 74.12 6,694 73.894 0.36%
2020-06-16 0 88.64 86.00 95.00 88.38 88.76 6,600 584,556 88.569 74.15 71.94 79.47 73.93 74.25 7,890 74.091 2.71%
2020-06-15 0 86.30 79.00 95.00 86.14 88.02 37,000 3,210,212 86.763 72.19 66.09 79.47 72.06 73.63 44,230 72.580 -2.15%
2020-06-12 0 88.20 88.00 88.88 86.88 90.16 66,300 5,816,382 87.728 73.78 73.62 74.35 72.68 75.42 79,255 73.388 -0.83%
2020-06-11 0 88.94 79.00 95.00 89.10 90.72 46,790 4,223,009 90.255 74.40 66.09 79.47 74.54 75.89 55,933 75.501 -2.33%
2020-06-10 0 91.06 90.70 91.08 90.72 91.60 59,500 5,432,918 91.310 76.17 75.87 76.19 75.89 76.63 71,127 76.384 0.15%
2020-06-09 0 90.92 80.20 95.00 90.48 91.66 19,200 1,753,064 91.305 76.06 67.09 79.47 75.69 76.68 22,952 76.380 1.27%
2020-06-08 0 89.78 89.30 95.00 89.78 90.94 31,800 2,878,260 90.511 75.10 74.70 79.47 75.10 76.07 38,014 75.716 -0.31%
2020-06-05 0 90.06 80.20 95.00 88.16 89.26 3,600 319,096 88.638 75.34 67.09 79.47 73.75 74.67 4,303 74.149 2.16%
2020-06-04 0 88.16 87.94 95.00 88.00 89.44 6,700 594,926 88.795 73.75 73.56 79.47 73.62 74.82 8,009 74.280 0.11%
2020-06-03 0 88.06 87.50 95.00 88.00 88.10 8,500 748,328 88.039 73.67 73.20 79.47 73.62 73.70 10,161 73.647 1.73%
2020-06-02 0 86.56 80.20 88.00 86.08 86.52 14,200 1,223,406 86.155 72.41 67.09 73.62 72.01 72.38 16,975 72.072 0.70%
2020-06-01 0 85.96 85.60 95.00 85.46 86.08 18,350 1,574,496 85.804 71.91 71.61 79.47 71.49 72.01 21,936 71.778 3.82%
2020-05-29 0 82.80 82.00 95.00 82.55 83.15 8,850 732,567 82.776 69.27 68.60 79.47 69.06 69.56 10,579 69.245 -1.02%
2020-05-28 0 83.65 81.00 95.00 82.85 84.05 9,900 827,420 83.578 69.98 67.76 79.47 69.31 70.31 11,835 69.916 -0.30%
2020-05-27 0 83.90 83.50 95.00 83.75 85.70 7,100 600,080 84.518 70.19 69.85 79.47 70.06 71.69 8,487 70.703 -0.77%
2020-05-26 0 84.55 84.55 - 84.15 84.80 8,600 725,575 84.369 70.73 70.73 - 70.39 70.94 10,280 70.578 2.30%
2020-05-25 0 82.65 82.05 85.00 81.50 82.60 11,210 919,383 82.015 69.14 68.64 71.11 68.18 69.10 13,401 68.608 0.06%
2020-05-22 0 82.60 82.60 85.05 82.40 84.80 18,100 1,511,490 83.508 69.10 69.10 71.15 68.93 70.94 21,637 69.857 -5.49%
2020-05-21 0 87.40 83.00 87.45 87.40 87.70 2,820 247,239 87.673 73.11 69.43 73.16 73.11 73.36 3,371 73.342 -0.79%
2020-05-20 0 88.10 82.00 88.10 88.20 88.20 100 8,820 88.200 73.70 68.60 73.70 73.78 73.78 120 73.782 -0.17%
2020-05-19 0 88.25 86.00 88.40 88.00 88.70 7,100 627,750 88.416 73.82 71.94 73.95 73.62 74.20 8,487 73.963 2.50%
2020-05-18 0 86.10 85.00 88.00 85.70 86.00 3,500 300,700 85.914 72.03 71.11 73.62 71.69 71.94 4,184 71.870 0.17%
2020-05-15 0 85.95 85.50 88.00 85.45 85.95 5,700 487,915 85.599 71.90 71.52 73.62 71.48 71.90 6,814 71.607 0.00%
2020-05-14 0 85.95 85.60 - 85.60 86.10 6,300 541,575 85.964 71.90 71.61 - 71.61 72.03 7,531 71.912 -1.49%
2020-05-13 0 87.25 82.50 88.60 87.35 87.35 400 34,940 87.350 72.99 69.01 74.12 73.07 73.07 478 73.071 -0.23%
2020-05-12 0 87.45 86.90 88.60 87.00 87.45 3,400 296,605 87.237 73.16 72.69 74.12 72.78 73.16 4,064 72.977 -1.30%
2020-05-11 0 88.60 86.00 88.60 88.10 88.90 4,200 371,600 88.476 74.12 71.94 74.12 73.70 74.37 5,021 74.014 1.84%
2020-05-08 0 87.00 86.00 - 87.00 87.00 2,100 182,900 87.095 72.78 71.94 - 72.78 72.78 2,510 72.858 0.93%
2020-05-07 0 86.20 80.20 - 85.95 86.10 2,700 232,080 85.956 72.11 67.09 - 71.90 72.03 3,228 71.905 -0.58%
2020-05-06 0 86.70 84.00 - 86.10 86.45 5,700 491,725 86.268 72.53 70.27 - 72.03 72.32 6,814 72.166 0.87%
2020-05-05 0 85.95 84.50 - 85.25 85.95 3,100 265,690 85.707 71.90 70.69 - 71.31 71.90 3,706 71.697 1.18%
2020-05-04 0 84.95 84.90 - 84.90 87.00 11,700 997,470 85.254 71.06 71.02 - 71.02 72.78 13,986 71.318 -4.01%
2020-04-29 0 88.50 88.30 - 88.50 89.30 3,100 275,205 88.776 74.03 73.87 - 74.03 74.70 3,706 74.264 0.23%
2020-04-28 0 88.30 87.00 - 87.20 87.30 1,600 139,555 87.222 73.87 72.78 - 72.95 73.03 1,913 72.964 1.20%
2020-04-27 0 87.25 85.60 - 86.70 86.85 400 34,705 86.763 72.99 71.61 - 72.53 72.65 478 72.580 1.81%
2020-04-24 0 85.70 85.60 - 85.10 90.00 5,100 436,885 85.664 71.69 71.61 - 71.19 75.29 6,097 71.661 -0.17%
2020-04-23 0 85.85 85.00 - 85.85 86.30 6,940 597,100 86.038 71.82 71.11 - 71.82 72.19 8,296 71.973 0.18%
2020-04-22 0 85.70 85.50 - 84.40 85.75 8,390 712,624 84.937 71.69 71.52 - 70.60 71.73 10,029 71.053 0.06%
2020-04-21 0 85.65 85.00 - 85.35 87.40 7,000 599,720 85.674 71.65 71.11 - 71.40 73.11 8,368 71.670 -2.34%
2020-04-20 0 87.70 85.00 - 87.70 87.80 4,400 385,850 87.693 73.36 71.11 - 73.36 73.45 5,260 73.358 0.34%
2020-04-17 0 87.40 87.00 88.00 87.00 88.45 12,400 1,089,935 87.898 73.11 72.78 73.62 72.78 73.99 14,823 73.530 1.33%
2020-04-16 0 86.25 85.00 - 85.60 86.20 9,300 798,525 85.863 72.15 71.11 - 71.61 72.11 11,117 71.827 -0.52%
2020-04-15 0 86.70 83.00 88.00 87.50 88.25 1,300 114,425 88.019 72.53 69.43 73.62 73.20 73.82 1,554 73.631 -1.37%
2020-04-14 0 87.90 87.50 - 87.20 88.15 8,700 764,000 87.816 73.53 73.20 - 72.95 73.74 10,400 73.461 0.80%
2020-04-09 0 87.20 86.00 - 86.35 87.30 29,500 2,571,065 87.155 72.95 71.94 - 72.23 73.03 35,264 72.908 1.16%
2020-04-08 0 86.20 85.50 - 86.25 86.90 11,900 1,028,525 86.431 72.11 71.52 - 72.15 72.69 14,225 72.302 -0.98%
2020-04-07 0 87.05 85.60 - 85.50 87.05 39,500 3,423,055 86.660 72.82 71.61 - 71.52 72.82 47,219 72.494 1.69%
2020-04-06 0 85.60 83.50 85.90 84.00 85.60 7,140 601,398 84.229 71.61 69.85 71.86 70.27 71.61 8,535 70.461 2.95%
2020-04-03 0 83.15 82.95 83.50 82.95 82.95 800 66,495 83.119 69.56 69.39 69.85 69.39 69.39 956 69.532 -0.18%
2020-04-02 0 83.30 82.50 90.00 81.90 98.80 9,400 783,645 83.367 69.68 69.01 75.29 68.51 82.65 11,237 69.739 0.06%
2020-04-01 0 83.25 82.85 91.00 84.20 85.05 5,700 481,880 84.540 69.64 69.31 76.12 70.44 71.15 6,814 70.721 -1.94%
2020-03-31 0 84.90 82.50 85.40 84.45 85.30 4,000 339,940 84.985 71.02 69.01 71.44 70.65 71.36 4,782 71.093 1.62%
2020-03-30 0 83.55 83.00 91.00 83.00 91.20 13,500 1,144,060 84.745 69.89 69.43 76.12 69.43 76.29 16,138 70.892 -0.71%
2020-03-27 0 84.15 82.50 85.00 84.15 85.40 11,500 976,990 84.956 70.39 69.01 71.11 70.39 71.44 13,747 71.068 0.72%
2020-03-26 0 83.55 83.50 84.80 83.50 84.95 5,800 486,450 83.871 69.89 69.85 70.94 69.85 71.06 6,933 70.161 -1.47%
2020-03-25 0 84.80 84.35 90.00 82.05 84.35 15,100 1,260,760 83.494 70.94 70.56 75.29 68.64 70.56 18,051 69.846 4.05%
2020-03-24 0 81.50 78.20 85.60 80.00 81.90 17,900 1,450,165 81.015 68.18 65.42 71.61 66.92 68.51 21,398 67.772 4.35%
2020-03-23 0 78.10 77.00 98.80 78.00 80.00 65,800 5,132,942 78.008 65.33 64.41 82.65 65.25 66.92 78,658 65.257 -4.64%
2020-03-20 0 81.90 80.00 82.10 79.90 82.00 30,000 2,421,815 80.727 68.51 66.92 68.68 66.84 68.60 35,862 67.531 4.26%
2020-03-19 0 78.55 77.50 87.05 76.25 80.75 59,800 4,634,685 77.503 65.71 64.83 72.82 63.79 67.55 71,485 64.834 -2.24%
2020-03-18 0 80.35 80.00 87.05 80.35 84.15 19,500 1,597,955 81.946 67.22 66.92 72.82 67.22 70.39 23,310 68.551 -4.74%
2020-03-17 0 84.35 81.00 86.00 82.00 84.75 15,600 1,314,795 84.282 70.56 67.76 71.94 68.60 70.90 18,648 70.505 1.69%
2020-03-16 0 82.95 82.50 87.05 82.85 86.40 73,200 6,128,515 83.723 69.39 69.01 72.82 69.31 72.28 87,504 70.037 -3.77%
2020-03-13 0 86.20 84.00 86.20 81.00 86.65 39,960 3,345,715 83.727 72.11 70.27 72.11 67.76 72.49 47,768 70.040 -1.03%
2020-03-12 0 87.10 87.00 88.00 86.55 90.95 14,000 1,232,825 88.059 72.86 72.78 73.62 72.40 76.08 16,736 73.664 -3.97%
2020-03-11 0 90.70 90.00 93.20 90.70 92.00 19,601 1,782,441 90.936 75.87 75.29 77.97 75.87 76.96 23,431 76.071 -1.04%
2020-03-10 0 91.65 91.30 91.90 90.00 92.10 51,900 4,725,610 91.052 76.67 76.38 76.88 75.29 77.04 62,042 76.168 2.17%
2020-03-09 0 89.70 89.60 92.00 89.70 93.20 15,300 1,381,600 90.301 75.04 74.95 76.96 75.04 77.97 18,290 75.540 -4.32%
2020-03-06 0 93.75 93.70 96.90 93.70 94.80 15,600 1,468,115 94.110 78.43 78.38 81.06 78.38 79.30 18,648 78.726 -2.34%
2020-03-05 0 96.00 95.90 96.90 94.70 96.00 12,200 1,158,180 94.933 80.31 80.22 81.06 79.22 80.31 14,584 79.415 1.91%
2020-03-04 0 94.20 92.20 - 93.55 94.20 32,700 3,071,740 93.937 78.80 77.13 - 78.26 78.80 39,090 78.582 -0.32%
2020-03-03 0 94.50 94.30 96.50 94.15 95.25 9,200 870,720 94.644 79.05 78.89 80.73 78.76 79.68 10,998 79.173 0.00%
2020-03-02 0 94.50 92.20 - 94.00 94.65 18,500 1,746,480 94.404 79.05 77.13 - 78.63 79.18 22,115 78.973 0.85%
2020-02-28 0 93.70 93.30 - 93.30 94.20 27,600 2,583,065 93.589 78.38 78.05 - 78.05 78.80 32,993 78.291 -2.60%
2020-02-27 0 96.20 94.80 - 94.95 95.60 16,000 1,521,115 95.070 80.47 79.30 - 79.43 79.97 19,126 79.529 0.79%
2020-02-26 0 95.45 94.00 - 94.85 95.70 182,000 17,315,990 95.143 79.85 78.63 - 79.35 80.06 217,564 79.590 -0.73%
2020-02-25 0 96.15 95.80 - 95.70 96.20 4,900 469,205 95.756 80.43 80.14 - 80.06 80.47 5,857 80.103 -0.05%
2020-02-24 0 96.20 96.05 - 96.10 98.00 3,800 366,255 96.383 80.47 80.35 - 80.39 81.98 4,543 80.628 -1.79%
2020-02-21 0 97.95 96.00 99.05 98.05 98.25 700 68,695 98.136 81.94 80.31 82.86 82.02 82.19 837 82.094 -1.01%
2020-02-20 0 98.95 95.00 - 98.80 98.95 800 79,130 98.913 82.78 79.47 - 82.65 82.78 956 82.744 -0.10%
2020-02-19 0 99.05 95.00 100.1 95.35 99.05 27,000 2,634,345 97.568 82.86 79.47 83.74 79.76 82.86 32,276 81.619 0.25%
2020-02-18 0 98.80 95.00 100.1 - - 0 0 - 82.65 79.47 83.74 - - 0 - -1.30%
2020-02-17 0 100.1 95.00 100.5 99.50 100.1 1,000 99,560 99.560 83.74 79.47 84.07 83.24 83.74 1,195 83.286 0.15%
2020-02-14 0 99.95 95.00 100.0 100.0 100.0 900 89,960 99.956 83.61 79.47 83.65 83.65 83.65 1,076 83.616 0.76%
2020-02-13 0 99.20 95.00 99.30 99.15 99.60 56,400 5,606,860 99.412 82.98 79.47 83.07 82.94 83.32 67,421 83.162 -0.40%
2020-02-12 0 99.60 99.50 - 99.30 99.95 1,900 189,485 99.729 83.32 83.24 - 83.07 83.61 2,271 83.427 0.61%
2020-02-11 0 99.00 97.00 - 98.55 99.05 2,210 218,455 98.848 82.82 81.14 - 82.44 82.86 2,642 82.690 1.85%
2020-02-10 0 97.20 96.05 98.40 97.10 97.50 600 58,360 97.267 81.31 80.35 82.32 81.23 81.56 717 81.367 -0.61%
2020-02-07 0 97.80 97.50 98.50 97.80 97.95 5,000 489,375 97.875 81.81 81.56 82.40 81.81 81.94 5,977 81.876 -0.51%
2020-02-06 0 98.30 95.00 98.35 96.80 98.60 5,400 523,900 97.019 82.23 79.47 82.27 80.98 82.48 6,455 81.159 3.04%
2020-02-05 0 95.40 94.70 - 95.05 96.40 14,360 1,374,265 95.701 79.81 79.22 - 79.51 80.64 17,166 80.057 -3.05%
2020-02-04 0 98.40 95.50 - 94.15 98.40 14,200 1,357,700 95.613 82.32 79.89 - 78.76 82.32 16,975 79.983 4.35%
2020-02-03 0 94.30 94.30 - 94.30 94.65 1,730 163,078 94.265 78.89 78.89 - 78.89 79.18 2,068 78.856 0.00%
2020-01-31 0 94.30 94.70 - 94.30 95.85 10,400 991,145 95.302 78.89 79.22 - 78.89 80.18 12,432 79.724 -0.53%
2020-01-30 0 94.80 94.00 - 94.80 97.30 23,500 2,252,410 95.847 79.30 78.63 - 79.30 81.39 28,092 80.180 -2.47%
2020-01-29 0 97.20 96.00 - 97.20 99.30 15,700 1,530,765 97.501 81.31 80.31 - 81.31 83.07 18,768 81.563 -2.65%
2020-01-24 0 99.85 99.70 - 99.85 99.85 100 9,985 99.850 83.53 83.40 - 83.53 83.53 120 83.528 0.40%
2020-01-23 0 99.45 98.50 - 99.25 100.4 13,400 1,331,950 99.399 83.19 82.40 - 83.03 83.99 16,018 83.151 -1.83%
2020-01-22 0 101.3 100.8 101.8 100.1 101.3 5,000 503,229 100.65 84.74 84.32 85.16 83.74 84.74 5,977 84.194 1.30%
2020-01-21 0 100.0 100.0 - 100.0 101.5 13,500 1,355,180 100.38 83.65 83.65 - 83.65 84.91 16,138 83.975 -3.01%
2020-01-20 0 103.1 98.50 - 103.5 103.5 500 51,750 103.50 86.25 82.40 - 86.58 86.58 598 86.581 -0.67%
2020-01-17 0 103.8 103.5 103.8 103.8 103.8 400 41,520 103.80 86.83 86.58 86.83 86.83 86.83 478 86.832 0.78%
2020-01-16 0 103.0 102.5 103.8 102.9 103.0 1,700 174,990 102.94 86.16 85.74 86.83 86.08 86.16 2,032 86.109 0.19%
2020-01-15 0 102.8 102.7 103.8 102.7 103.7 860 88,564 102.98 86.00 85.91 86.83 85.91 86.75 1,028 86.148 -0.48%
2020-01-14 0 103.3 103.2 103.7 103.3 104.1 3,300 342,150 103.68 86.41 86.33 86.75 86.41 87.08 3,945 86.734 -0.48%
2020-01-13 0 103.8 102.8 - 103.1 103.9 1,820 187,980 103.29 86.83 86.00 - 86.25 86.92 2,176 86.402 1.37%
2020-01-10 0 102.4 102.0 103.0 - - 0 0 - 85.66 85.33 86.16 - - 0 - 0.20%
2020-01-09 0 102.2 101.5 103.0 101.5 102.0 3,600 366,180 101.72 85.49 84.91 86.16 84.91 85.33 4,303 85.090 1.59%
2020-01-08 0 100.6 99.50 101.1 100.5 101.1 310 31,260 100.84 84.16 83.24 84.57 84.07 84.57 371 84.355 -0.79%
2020-01-07 0 101.4 99.50 102.9 101.5 101.9 2,200 223,340 101.52 84.82 83.24 86.08 84.91 85.24 2,630 84.924 0.50%
2020-01-06 0 100.9 98.50 103.0 100.9 103.5 33,800 3,432,030 101.54 84.41 82.40 86.16 84.41 86.58 40,405 84.941 -1.18%
2020-01-03 0 102.1 102.0 103.5 102.3 103.2 1,400 143,450 102.46 85.41 85.33 86.58 85.58 86.33 1,674 85.715 0.10%
2020-01-02 0 102.0 102.0 102.9 102.0 102.0 3,910 395,815 101.23 85.33 85.33 86.08 85.33 85.33 4,674 84.684 0.79%
2019-12-31 0 101.2 101.0 102.0 101.2 101.2 100 10,120 101.20 84.66 84.49 85.33 84.66 84.66 120 84.657 -0.10%
2019-12-30 0 101.3 99.00 102.0 101.0 101.0 200 20,200 101.00 84.74 82.82 85.33 84.49 84.49 239 84.490 0.20%
2019-12-27 0 101.1 99.00 101.3 101.1 101.1 45,230 4,572,740 101.10 84.57 82.82 84.74 84.57 84.57 54,068 84.574 1.00%
2019-12-24 0 100.1 95.40 103.1 99.65 100.2 101,400 10,129,515 99.897 83.74 79.81 86.25 83.36 83.82 121,214 83.567 0.25%
2019-12-23 0 99.85 99.75 103.1 99.85 99.85 1,000 99,850 99.850 83.53 83.44 86.25 83.53 83.53 1,195 83.528 0.10%
2019-12-20 0 99.75 96.00 102.0 99.75 99.85 2,700 269,480 99.807 83.44 80.31 85.33 83.44 83.53 3,228 83.492 0.03%
2019-12-19 0 103.0 102.8 130.0 103.0 103.4 1,310 135,394 103.35 83.42 83.26 105.3 83.42 83.74 1,617 83.706 0.10%
2019-12-18 0 102.9 99.00 130.0 102.9 103.7 2,181 225,003 103.17 83.34 80.18 105.3 83.34 83.99 2,693 83.553 0.00%
2019-12-17 0 102.9 102.9 130.0 102.1 103.1 2,780 285,575 102.72 83.34 83.34 105.3 82.69 83.50 3,433 83.196 0.68%
2019-12-16 0 102.2 97.00 102.4 102.3 102.3 100 10,230 102.30 82.77 78.56 82.93 82.85 82.85 123 82.852 -0.49%
2019-12-13 0 102.7 97.00 130.0 101.7 102.7 6,900 702,340 101.79 83.18 78.56 105.3 82.37 83.18 8,520 82.438 2.75%
2019-12-12 0 99.95 96.00 102.0 99.50 100.1 4,400 439,265 99.833 80.95 77.75 82.61 80.58 81.07 5,433 80.854 1.22%
2019-12-11 0 98.75 95.75 102.0 97.90 98.80 1,100 107,840 98.036 79.98 77.55 82.61 79.29 80.02 1,358 79.399 0.61%
2019-12-10 0 98.15 97.90 102.0 97.75 98.15 2,600 255,070 98.104 79.49 79.29 82.61 79.17 79.49 3,210 79.454 0.05%
2019-12-09 0 98.10 98.10 99.00 98.10 99.00 10,500 1,039,410 98.991 79.45 79.45 80.18 79.45 80.18 12,965 80.173 0.26%
2019-12-06 0 97.85 96.90 102.0 97.50 98.05 2,100 205,470 97.843 79.25 78.48 82.61 78.96 79.41 2,593 79.243 0.98%
2019-12-05 0 96.90 96.90 99.00 96.60 97.20 700 67,975 97.107 78.48 78.48 80.18 78.24 78.72 864 78.647 0.52%
2019-12-04 0 96.40 96.40 100.0 96.40 96.80 1,800 174,055 96.697 78.07 78.07 80.99 78.07 78.40 2,223 78.315 -1.28%
2019-12-03 0 97.65 97.00 98.50 96.45 97.65 6,700 650,315 97.062 79.09 78.56 79.77 78.11 79.09 8,273 78.610 -0.36%
2019-12-02 0 98.00 96.50 100.0 97.85 98.35 1,400 137,335 98.096 79.37 78.16 80.99 79.25 79.65 1,729 79.448 0.41%
2019-11-29 0 97.60 97.25 100.0 97.60 98.00 3,700 361,985 97.834 79.05 78.76 80.99 79.05 79.37 4,568 79.235 -2.11%
2019-11-28 0 99.70 96.80 99.75 99.65 99.85 7,000 698,910 99.844 80.75 78.40 80.79 80.71 80.87 8,643 80.864 -0.05%
2019-11-27 0 99.75 96.80 100.0 99.65 100.0 1,500 149,580 99.720 80.79 78.40 80.99 80.71 80.99 1,852 80.763 -0.05%
2019-11-26 0 99.80 99.50 100.0 99.80 101.0 12,820 1,288,995 100.55 80.83 80.58 80.99 80.83 81.80 15,829 81.432 -0.20%
2019-11-25 0 100.0 98.20 100.5 100.0 100.5 4,690 469,388 100.08 80.99 79.53 81.39 80.99 81.39 5,791 81.057 1.63%
2019-11-22 0 98.40 98.00 100.0 98.40 98.90 12,600 1,241,815 98.557 79.69 79.37 80.99 79.69 80.10 15,558 79.821 0.31%
2019-11-21 0 98.10 97.50 100.0 97.70 98.45 26,700 2,612,555 97.849 79.45 78.96 80.99 79.13 79.73 32,967 79.247 -1.51%
2019-11-20 0 99.60 96.80 100.0 99.60 99.80 590 58,755 99.585 80.67 78.40 80.99 80.67 80.83 728 80.653 -0.60%
2019-11-19 0 100.2 99.00 102.0 99.00 102.0 141,780 14,056,025 99.140 81.15 80.18 82.61 80.18 82.61 175,059 80.293 1.62%
2019-11-18 0 98.60 98.60 101.0 97.90 98.60 12,000 1,177,480 98.123 79.86 79.86 81.80 79.29 79.86 14,817 79.470 1.18%
2019-11-15 0 97.45 97.45 101.0 97.45 98.20 77,000 7,505,345 97.472 78.92 78.92 81.80 78.92 79.53 95,074 78.942 0.05%
2019-11-14 0 97.40 96.80 97.55 97.25 98.30 1,800 175,945 97.747 78.88 78.40 79.01 78.76 79.61 2,223 79.165 -0.56%
2019-11-13 0 97.95 96.80 101.0 97.90 99.00 41,300 4,057,830 98.253 79.33 78.40 81.80 79.29 80.18 50,994 79.574 -1.90%
2019-11-12 0 99.85 98.00 100.4 98.95 100.3 8,380 837,618 99.954 80.87 79.37 81.31 80.14 81.23 10,347 80.953 0.35%
2019-11-11 0 99.50 98.00 130.0 99.45 101.1 4,900 490,290 100.06 80.58 79.37 105.3 80.54 81.88 6,050 81.038 -2.55%
2019-11-08 0 102.1 92.00 130.0 102.0 102.0 520 53,041 102.00 82.69 74.51 105.3 82.61 82.61 642 82.611 -0.68%
2019-11-07 0 102.8 99.55 130.0 101.9 103.0 1,900 194,970 102.62 83.26 80.63 105.3 82.53 83.42 2,346 83.108 0.49%
2019-11-06 0 102.3 100.0 130.0 102.0 102.8 466,000 47,624,924 102.20 82.85 80.99 105.3 82.61 83.26 575,382 82.771 0.10%
2019-11-05 0 102.2 101.0 130.0 101.9 102.2 7,000 713,390 101.91 82.77 81.80 105.3 82.53 82.77 8,643 82.539 0.59%
2019-11-04 0 101.6 101.0 130.0 101.4 101.4 430 43,595 101.38 82.29 81.80 105.3 82.12 82.12 531 82.110 1.70%
2019-11-01 0 99.90 92.00 130.0 99.30 99.30 200 19,860 99.300 80.91 74.51 105.3 80.42 80.42 247 80.423 0.71%
2019-10-31 0 99.20 92.00 130.0 99.00 99.70 13,000 1,291,195 99.323 80.34 74.51 105.3 80.18 80.75 16,051 80.441 0.81%
2019-10-30 0 98.40 95.05 130.0 98.65 98.95 900 89,025 98.917 79.69 76.98 105.3 79.90 80.14 1,111 80.112 -0.56%
2019-10-29 0 98.95 95.50 130.0 99.95 99.95 400 39,980 99.950 80.14 77.35 105.3 80.95 80.95 494 80.949 -0.50%
2019-10-28 0 99.45 95.95 130.0 99.55 99.55 700 69,685 99.550 80.54 77.71 105.3 80.63 80.63 864 80.625 0.86%
2019-10-25 0 98.60 96.40 130.0 98.45 98.70 11,300 1,114,120 98.595 79.86 78.07 105.3 79.73 79.94 13,952 79.852 -0.15%
2019-10-24 0 98.75 96.85 130.0 98.60 98.65 530 52,163 98.421 79.98 78.44 105.3 79.86 79.90 654 79.711 0.77%
2019-10-23 0 98.00 97.30 130.0 98.10 99.10 4,300 425,220 98.888 79.37 78.80 105.3 79.45 80.26 5,309 80.089 -0.91%
2019-10-22 0 98.90 97.75 130.0 98.85 99.55 11,620 1,150,384 99.000 80.10 79.17 105.3 80.06 80.63 14,348 80.180 0.15%
2019-10-21 0 98.75 98.00 130.0 98.75 99.00 500 49,445 98.890 79.98 79.37 105.3 79.98 80.18 617 80.091 0.00%
2019-10-18 0 98.75 98.20 99.10 99.00 99.40 800 79,350 99.188 79.98 79.53 80.26 80.18 80.50 988 80.332 -0.40%
2019-10-17 0 99.15 98.20 130.0 98.50 99.15 1,600 158,310 98.944 80.30 79.53 105.3 79.77 80.30 1,976 80.134 0.97%
2019-10-16 0 98.20 92.00 98.50 - - 0 0 - 79.53 74.51 79.77 - - 0 - 0.26%
2019-10-15 0 97.95 92.00 102.0 97.95 98.00 1,500 146,950 97.967 79.33 74.51 82.61 79.33 79.37 1,852 79.343 0.26%
2019-10-14 0 97.70 92.00 102.0 97.20 97.20 3,400 330,480 97.200 79.13 74.51 82.61 78.72 78.72 4,198 78.722 0.57%
2019-10-11 0 97.15 92.00 102.0 96.20 97.45 5,400 522,665 96.790 78.68 74.51 82.61 77.91 78.92 6,668 78.390 2.37%
2019-10-10 0 94.90 92.00 96.90 94.45 94.95 900 85,285 94.761 76.86 74.51 78.48 76.49 76.90 1,111 76.747 0.21%
2019-10-09 0 94.70 94.60 102.0 94.70 95.40 1,300 123,510 95.008 76.70 76.62 82.61 76.70 77.26 1,605 76.946 -0.84%
2019-10-08 0 95.50 95.40 130.0 95.00 96.00 2,060 196,739 95.504 77.35 77.26 105.3 76.94 77.75 2,544 77.349 0.42%
2019-10-04 0 95.10 95.00 130.0 94.45 96.65 2,300 218,915 95.180 77.02 76.94 105.3 76.49 78.28 2,840 77.086 -1.09%
2019-10-03 0 96.15 92.00 130.0 95.45 95.70 800 76,435 95.544 77.87 74.51 105.3 77.30 77.51 988 77.381 0.37%
2019-10-02 0 95.80 95.30 130.0 95.25 95.80 900 85,955 95.506 77.59 77.18 105.3 77.14 77.59 1,111 77.350 -0.26%
2019-09-30 0 96.05 92.00 130.0 95.35 96.20 12,910 1,240,248 96.069 77.79 74.51 105.3 77.22 77.91 15,940 77.806 0.42%
2019-09-27 0 95.65 92.00 130.0 95.25 95.80 1,600 153,050 95.656 77.47 74.51 105.3 77.14 77.59 1,976 77.472 -0.21%
2019-09-26 0 95.85 92.00 95.95 95.85 96.40 4,890 469,785 96.071 77.63 74.51 77.71 77.63 78.07 6,038 77.807 0.21%
2019-09-25 0 95.65 92.00 95.70 95.60 96.30 3,100 296,700 95.710 77.47 74.51 77.51 77.43 77.99 3,828 77.515 -1.29%
2019-09-24 0 96.90 96.30 130.0 96.90 97.35 800 77,835 97.294 78.48 77.99 105.3 78.48 78.84 988 78.798 0.21%
2019-09-23 0 96.70 92.00 97.35 96.60 97.45 1,230 119,158 96.876 78.32 74.51 78.84 78.24 78.92 1,519 78.460 -0.72%
2019-09-20 0 97.40 92.00 97.40 97.45 98.10 1,600 156,860 98.038 78.88 74.51 78.88 78.92 79.45 1,976 79.400 -0.05%
2019-09-19 0 97.45 97.15 97.70 97.20 99.25 4,900 480,590 98.080 78.92 78.68 79.13 78.72 80.38 6,050 79.434 -1.27%
2019-09-18 0 98.70 92.00 99.00 98.60 99.35 4,900 484,610 98.900 79.94 74.51 80.18 79.86 80.46 6,050 80.099 0.10%
2019-09-17 0 98.60 92.00 99.25 99.15 99.25 2,300 228,145 99.194 79.86 74.51 80.38 80.30 80.38 2,840 80.336 -1.00%
2019-09-16 0 99.60 92.00 99.80 99.40 110.0 15,200 1,583,025 104.15 80.67 74.51 80.83 80.50 89.09 18,768 84.348 -1.19%
2019-09-13 0 100.8 99.60 110.0 100.0 100.8 3,500 350,540 100.15 81.64 80.67 89.09 80.99 81.64 4,322 81.115 0.95%
2019-09-12 0 99.85 99.65 99.85 99.60 100.0 1,500 149,730 99.820 80.87 80.71 80.87 80.67 80.99 1,852 80.844 0.25%
2019-09-11 0 99.60 99.55 100.0 98.30 99.70 4,900 484,405 98.858 80.67 80.63 80.99 79.61 80.75 6,050 80.065 1.32%
2019-09-10 0 98.30 92.00 100.0 98.35 98.55 5,000 492,250 98.450 79.61 74.51 80.99 79.65 79.82 6,174 79.734 0.20%
2019-09-09 0 98.10 92.00 100.0 98.00 98.70 38,500 3,779,595 98.171 79.45 74.51 80.99 79.37 79.94 47,537 79.509 0.05%
2019-09-06 0 98.05 92.00 100.0 97.65 98.55 22,400 2,198,370 98.142 79.41 74.51 80.99 79.09 79.82 27,658 79.484 1.19%
2019-09-05 0 96.90 92.00 98.10 96.50 98.35 12,200 1,194,155 97.882 78.48 74.51 79.45 78.16 79.65 15,064 79.274 -0.56%
2019-09-04 0 97.45 97.00 100.0 95.00 98.00 62,400 6,019,835 96.472 78.92 78.56 80.99 76.94 79.37 77,047 78.132 3.95%
2019-09-03 0 93.75 92.00 100.0 93.65 94.10 5,090 477,877 93.886 75.93 74.51 80.99 75.85 76.21 6,285 76.038 -0.16%
2019-09-02 0 93.90 93.60 100.0 93.60 94.20 9,400 880,610 93.682 76.05 75.81 80.99 75.81 76.29 11,606 75.873 -0.42%
2019-08-30 0 94.30 93.65 100.0 - - 0 0 - 76.37 75.85 80.99 - - 0 - -0.05%
2019-08-29 0 94.35 93.60 100.0 93.30 94.05 3,400 318,420 93.653 76.41 75.81 80.99 75.56 76.17 4,198 75.849 0.37%
2019-08-28 0 94.00 92.90 96.30 94.00 94.10 1,600 150,510 94.069 76.13 75.24 77.99 76.13 76.21 1,976 76.186 -0.11%
2019-08-27 0 94.10 92.00 100.0 94.10 94.40 2,100 198,260 94.410 76.21 74.51 80.99 76.21 76.45 2,593 76.462 -0.16%
2019-08-26 0 94.25 92.55 95.00 92.55 96.10 4,500 419,510 93.224 76.33 74.96 76.94 74.96 77.83 5,556 75.502 -1.93%
2019-08-23 0 96.10 96.10 110.0 95.45 95.75 631 60,392 95.708 77.83 77.83 89.09 77.30 77.55 779 77.514 0.79%
2019-08-22 0 95.35 94.00 96.30 95.25 96.30 2,600 249,620 96.008 77.22 76.13 77.99 77.14 77.99 3,210 77.756 -1.19%
2019-08-21 0 96.50 94.00 110.0 95.85 97.15 21,000 2,021,650 96.269 78.16 76.13 89.09 77.63 78.68 25,929 77.968 0.36%
2019-08-20 0 96.15 95.90 96.50 96.15 96.30 2,500 240,555 96.222 77.87 77.67 78.16 77.87 77.99 3,087 77.930 -0.16%
2019-08-19 0 96.30 95.55 110.0 95.65 96.30 7,700 738,915 95.963 77.99 77.39 89.09 77.47 77.99 9,507 77.720 2.01%
2019-08-16 0 94.40 93.50 110.0 93.00 94.50 1,300 122,175 93.981 76.45 75.73 89.09 75.32 76.54 1,605 76.115 1.18%
2019-08-15 0 93.30 92.50 110.0 91.30 92.60 37,000 3,391,980 91.675 75.56 74.92 89.09 73.94 75.00 45,685 74.247 1.08%
2019-08-14 0 92.30 92.00 110.0 92.20 94.15 1,800 166,935 92.742 74.75 74.51 89.09 74.67 76.25 2,223 75.111 -0.11%
2019-08-13 0 92.40 92.50 94.75 92.40 93.85 7,800 724,485 92.883 74.83 74.92 76.74 74.83 76.01 9,631 75.225 -2.48%
2019-08-12 0 94.75 94.85 110.0 94.75 95.45 4,800 456,385 95.080 76.74 76.82 89.09 76.74 77.30 5,927 77.005 -0.16%
2019-08-09 0 94.90 93.00 110.0 94.90 96.30 6,500 621,550 95.623 76.86 75.32 89.09 76.86 77.99 8,026 77.445 -0.73%
2019-08-08 0 95.60 95.60 102.0 95.25 96.05 23,200 2,211,045 95.304 77.43 77.43 82.61 77.14 77.79 28,646 77.186 0.58%
2019-08-07 0 95.05 94.15 102.0 94.25 95.55 2,000 190,180 95.090 76.98 76.25 82.61 76.33 77.39 2,469 77.013 -0.05%
2019-08-06 0 95.10 95.00 102.0 93.35 95.10 14,900 1,405,450 94.326 77.02 76.94 82.61 75.60 77.02 18,397 76.394 -0.83%
2019-08-05 0 95.90 95.65 102.0 95.65 98.00 7,000 675,545 96.506 77.67 77.47 82.61 77.47 79.37 8,643 78.160 -2.44%
2019-08-02 0 98.30 98.00 102.0 98.30 99.05 5,240 517,481 98.756 79.61 79.37 82.61 79.61 80.22 6,470 79.982 -2.67%
2019-08-01 0 101.0 100.7 102.0 101.0 101.0 200 20,200 101.00 81.80 81.56 82.61 81.80 81.80 247 81.800 -0.88%
2019-07-31 0 101.9 101.5 102.0 101.9 101.9 500 50,950 101.90 82.53 82.20 82.61 82.53 82.53 617 82.528 -0.97%
2019-07-30 0 102.9 99.00 110.0 - - 0 0 - 83.34 80.18 89.09 - - 0 - 0.19%
2019-07-29 0 102.7 102.0 110.0 102.2 103.7 1,600 165,060 103.16 83.18 82.61 89.09 82.77 83.99 1,976 83.551 -1.06%
2019-07-26 0 103.8 99.00 109.3 103.7 104.5 1,200 124,930 104.11 84.07 80.18 88.52 83.99 84.63 1,482 84.317 -0.76%
2019-07-25 0 104.6 104.6 109.3 104.4 104.4 180 18,712 103.96 84.72 84.72 88.52 84.55 84.55 222 84.193 0.00%
2019-07-24 0 104.6 104.2 110.0 104.7 105.0 3,600 377,700 104.92 84.72 84.39 89.09 84.80 85.04 4,445 84.972 0.58%
2019-07-23 0 104.0 99.00 107.7 103.9 103.9 200 20,780 103.90 84.23 80.18 87.23 84.15 84.15 247 84.148 0.10%
2019-07-22 0 103.9 103.6 104.7 104.2 104.5 1,670 174,335 104.39 84.15 83.91 84.80 84.39 84.63 2,062 84.547 -1.42%
2019-07-19 0 105.4 104.9 110.0 105.3 105.4 470 49,438 105.19 85.36 84.96 89.09 85.28 85.36 580 85.191 1.25%
2019-07-18 0 104.1 103.0 110.0 104.1 104.2 1,990 207,298 104.17 84.31 83.42 89.09 84.31 84.39 2,457 84.367 -0.38%
2019-07-17 0 104.5 102.5 104.6 103.8 104.5 10,200 1,062,900 104.21 84.63 83.01 84.72 84.07 84.63 12,594 84.396 -0.10%
2019-07-16 0 104.6 99.00 104.9 104.5 104.6 580 60,540 104.38 84.72 80.18 84.96 84.63 84.72 716 84.536 0.19%
2019-07-15 0 104.4 99.00 110.0 102.8 104.4 15,200 1,583,470 104.18 84.55 80.18 89.09 83.26 84.55 18,768 84.372 0.19%
2019-07-12 0 104.2 103.1 110.0 104.1 104.5 15,400 1,606,660 104.33 84.39 83.50 89.09 84.31 84.63 19,015 84.495 0.19%
2019-07-11 0 104.0 103.4 110.0 103.9 104.4 13,800 1,434,440 103.94 84.23 83.74 89.09 84.15 84.55 17,039 84.185 0.97%
2019-07-10 0 103.0 99.00 110.0 102.9 103.2 31,110 3,206,393 103.07 83.42 80.18 89.09 83.34 83.58 38,412 83.473 0.29%
2019-07-09 0 102.7 99.00 110.0 102.7 102.9 9,600 987,190 102.83 83.18 80.18 89.09 83.18 83.34 11,853 83.284 -0.68%
2019-07-08 0 103.4 99.00 110.0 103.0 104.4 9,490 980,796 103.35 83.74 80.18 89.09 83.42 84.55 11,718 83.703 -1.80%
2019-07-05 0 105.3 99.00 105.8 105.0 105.5 3,900 410,900 105.36 85.28 80.18 85.69 85.04 85.44 4,815 85.330 -0.09%
2019-07-04 0 105.4 99.00 110.0 105.4 106.2 4,020 424,790 105.67 85.36 80.18 89.09 85.36 86.01 4,964 85.581 -0.19%
2019-07-03 0 105.6 104.5 106.2 105.5 105.6 800 84,470 105.59 85.53 84.63 86.01 85.44 85.53 988 85.515 -0.09%
2019-07-02 0 105.7 105.7 106.2 - - 0 0 - 85.61 85.61 86.01 - - 0 - 1.63%
2019-06-28 0 104.0 99.00 110.0 104.0 104.4 2,000 208,160 104.08 84.23 80.18 89.09 84.23 84.55 2,469 84.294 -0.29%
2019-06-27 0 104.3 99.00 104.4 103.9 104.2 1,450 150,940 104.10 84.47 80.18 84.55 84.15 84.39 1,790 84.307 1.26%
2019-06-26 0 103.0 101.4 110.0 102.2 103.1 2,300 236,410 102.79 83.42 82.12 89.09 82.77 83.50 2,840 83.247 0.10%
2019-06-25 0 102.9 101.4 110.0 102.8 102.9 600 61,720 102.87 83.34 82.12 89.09 83.26 83.34 741 83.311 -0.96%
2019-06-24 0 103.9 101.4 - 103.5 104.2 5,100 530,700 104.06 84.15 82.12 - 83.82 84.39 6,297 84.277 0.48%
2019-06-21 0 103.4 103.0 - 103.4 106.0 5,500 571,080 103.83 83.74 83.42 - 83.74 85.85 6,791 84.094 -0.58%
2019-06-20 0 104.0 101.4 106.0 102.6 104.0 4,900 507,250 103.52 84.23 82.12 85.85 83.10 84.23 6,050 83.841 1.66%
2019-06-19 0 102.3 102.3 106.0 102.2 102.4 1,400 143,250 102.32 82.85 82.85 85.85 82.77 82.93 1,729 82.870 2.40%
2019-06-18 0 99.90 95.00 100.4 99.00 99.90 43,200 4,297,560 99.481 80.91 76.94 81.31 80.18 80.91 53,340 80.569 0.76%
2019-06-17 0 99.15 96.85 100.0 99.15 99.65 1,200 119,205 99.338 80.30 78.44 80.99 80.30 80.71 1,482 80.453 0.66%
2019-06-14 0 98.50 98.30 99.80 98.35 98.80 4,000 394,345 98.586 79.77 79.61 80.83 79.65 80.02 4,939 79.845 -0.35%
2019-06-13 0 98.85 98.80 - 97.45 98.60 1,410 137,786 97.721 80.06 80.02 - 78.92 79.86 1,741 79.144 -0.25%
2019-06-12 0 99.10 97.50 - 99.00 99.45 950 94,247 99.207 80.26 78.96 - 80.18 80.54 1,173 80.348 -1.88%
2019-06-11 0 101.0 97.50 - 100.4 101.3 2,400 242,780 101.16 81.80 78.96 - 81.31 82.04 2,963 81.928 0.90%
2019-06-10 0 100.1 97.50 - 98.85 100.3 11,500 1,141,915 99.297 81.07 78.96 - 80.06 81.23 14,199 80.420 2.46%
2019-06-06 0 97.70 97.65 - - - 0 0 - 79.13 79.09 - - - 0 - 0.26%
2019-06-05 0 97.45 96.90 - 97.30 98.35 1,000 98,240 98.240 78.92 78.48 - 78.80 79.65 1,235 79.564 0.57%
2019-06-04 0 96.90 96.75 97.30 96.75 97.05 6,100 590,805 96.853 78.48 78.36 78.80 78.36 78.60 7,532 78.441 -0.41%
2019-06-03 0 97.30 96.80 - 96.90 97.70 2,900 282,140 97.290 78.80 78.40 - 78.48 79.13 3,581 78.795 -0.26%
2019-05-31 0 97.55 93.00 - 97.60 98.35 3,060 299,987 98.035 79.01 75.32 - 79.05 79.65 3,778 79.398 -0.66%
2019-05-30 0 98.20 97.80 - 97.85 98.95 1,900 186,820 98.326 79.53 79.21 - 79.25 80.14 2,346 79.634 -0.56%
2019-05-29 0 98.75 98.00 99.20 - - 0 0 - 79.98 79.37 80.34 - - 0 - -0.55%
2019-05-28 0 99.30 98.00 - 98.70 99.35 1,500 148,385 98.923 80.42 79.37 - 79.94 80.46 1,852 80.118 0.35%
2019-05-27 0 98.95 98.70 - 98.95 98.95 1,600 158,320 98.950 80.14 79.94 - 80.14 80.14 1,976 80.139 -0.20%
2019-05-24 0 99.15 98.80 110.0 99.15 99.15 1,010 100,131 99.140 80.30 80.02 89.09 80.30 80.30 1,247 80.293 0.66%
2019-05-23 0 98.50 98.50 98.90 98.40 99.00 3,700 365,620 98.816 79.77 79.77 80.10 79.69 80.18 4,568 80.031 -1.60%
2019-05-22 0 100.1 99.85 110.0 100.2 100.2 200 20,040 100.20 81.07 80.87 89.09 81.15 81.15 247 81.152 0.15%
2019-05-21 0 99.95 99.50 105.0 100.1 100.1 1,600 160,160 100.10 80.95 80.58 85.04 81.07 81.07 1,976 81.071 0.05%
2019-05-20 0 99.90 99.50 100.1 99.90 100.9 5,740 578,168 100.73 80.91 80.58 81.07 80.91 81.72 7,087 81.578 -0.79%
2019-05-17 0 100.7 99.00 105.0 100.8 102.5 3,400 346,930 102.04 81.56 80.18 85.04 81.64 83.01 4,198 82.640 -0.98%
2019-05-16 0 101.7 101.5 105.0 101.4 101.7 700 71,080 101.54 82.37 82.20 85.04 82.12 82.37 864 82.239 0.10%
2019-05-15 0 101.6 100.0 110.0 101.4 101.8 4,200 426,900 101.64 82.29 80.99 89.09 82.12 82.45 5,186 82.320 0.69%
2019-05-14 0 100.9 100.0 102.8 100.8 102.5 19,400 1,960,650 101.06 81.72 80.99 83.26 81.64 83.01 23,954 81.852 -1.85%
2019-05-10 0 102.8 102.0 110.0 101.7 103.2 33,400 3,425,510 102.56 83.26 82.61 89.09 82.37 83.58 41,240 83.063 1.08%
2019-05-09 0 101.7 99.00 110.0 101.7 102.4 1,800 184,300 102.39 82.37 80.18 89.09 82.37 82.93 2,223 82.924 -2.21%
2019-05-08 0 104.0 99.00 110.0 104.0 104.2 500 52,080 104.16 84.23 80.18 89.09 84.23 84.39 617 84.359 -1.42%
2019-05-07 0 105.5 104.0 110.0 104.7 105.7 1,600 168,470 105.29 85.44 84.23 89.09 84.80 85.61 1,976 85.277 0.76%
2019-05-06 0 104.7 103.9 110.0 103.9 105.4 30,300 3,155,850 104.15 84.80 84.15 89.09 84.15 85.36 37,412 84.354 -2.88%
2019-05-03 0 107.8 99.00 110.0 107.6 107.6 190 20,390 107.32 87.31 80.18 89.09 87.14 87.14 235 86.915 0.19%
2019-05-02 0 107.6 106.8 110.0 106.7 107.6 1,900 203,110 106.90 87.14 86.50 89.09 86.42 87.14 2,346 86.578 0.75%
2019-04-30 0 106.8 106.5 110.0 - - 0 0 - 86.50 86.25 89.09 - - 0 - -0.56%
2019-04-29 0 107.4 107.1 110.0 107.1 107.4 10,320 1,107,294 107.30 86.98 86.74 89.09 86.74 86.98 12,742 86.899 0.94%
2019-04-26 0 106.4 99.00 110.0 106.2 106.4 1,700 180,840 106.38 86.17 80.18 89.09 86.01 86.17 2,099 86.154 0.19%
2019-04-25 0 106.2 99.00 106.2 106.9 107.2 1,350 144,320 106.90 86.01 80.18 86.01 86.58 86.82 1,667 86.581 -0.75%
2019-04-24 0 107.0 99.00 110.0 107.2 107.2 700 75,040 107.20 86.66 80.18 89.09 86.82 86.82 864 86.821 -0.47%
2019-04-23 0 107.5 99.00 110.0 107.5 107.7 1,200 129,150 107.63 87.06 80.18 89.09 87.06 87.23 1,482 87.165 -0.09%
2019-04-18 0 107.6 99.00 - 108.0 108.0 100 10,800 108.00 87.14 80.18 - 87.47 87.47 123 87.469 -0.37%
2019-04-17 0 108.0 99.00 - - - 0 0 - 87.47 80.18 - - - 0 - 0.00%
2019-04-16 0 108.0 99.00 - 107.8 108.0 1,840 198,358 107.80 87.47 80.18 - 87.31 87.47 2,272 87.310 0.65%
2019-04-15 0 107.3 99.00 - 108.7 108.7 400 43,480 108.70 86.90 80.18 - 88.04 88.04 494 88.036 0.37%
2019-04-12 0 106.9 99.00 - 106.5 106.6 400 42,610 106.53 86.58 80.18 - 86.25 86.33 494 86.274 -0.28%
2019-04-11 0 107.2 99.00 - 107.4 107.5 400 42,990 107.48 86.82 80.18 - 86.98 87.06 494 87.044 -0.74%
2019-04-10 0 108.0 107.5 - 107.5 107.7 1,300 139,810 107.55 87.47 87.06 - 87.06 87.23 1,605 87.101 -0.18%
2019-04-09 0 108.2 99.00 108.5 108.2 108.5 300 32,430 108.10 87.63 80.18 87.87 87.63 87.87 370 87.550 0.37%
2019-04-08 0 107.8 99.00 - 107.6 107.6 200 21,520 107.60 87.31 80.18 - 87.14 87.14 247 87.145 0.28%
2019-04-04 0 107.5 107.0 - 107.5 107.8 3,500 376,750 107.64 87.06 86.66 - 87.06 87.31 4,322 87.180 -0.09%
2019-04-03 0 107.6 106.5 - 107.4 107.5 1,850 198,820 107.47 87.14 86.25 - 86.98 87.06 2,284 87.040 1.13%
2019-04-02 0 106.4 104.6 106.7 - - 0 0 - 86.17 84.72 86.42 - - 0 - 0.00%
2019-04-01 0 106.4 104.6 106.5 106.4 106.4 500 53,200 106.40 86.17 84.72 86.25 86.17 86.17 617 86.173 1.82%
2019-03-29 0 104.5 103.8 - 103.4 104.5 1,630 169,094 103.74 84.63 84.07 - 83.74 84.63 2,013 84.018 1.26%
2019-03-28 0 103.2 99.00 - - - 0 0 - 83.58 80.18 - - - 0 - 0.00%
2019-03-27 0 103.2 103.0 - - - 0 0 - 83.58 83.42 - - - 0 - 0.88%
2019-03-26 0 102.3 99.00 - 102.1 102.5 601 61,562 102.43 82.85 80.18 - 82.69 83.01 742 82.960 -0.20%
2019-03-25 0 102.5 101.0 - 102.5 102.9 2,100 215,450 102.60 83.01 81.80 - 83.01 83.34 2,593 83.092 -1.73%
2019-03-22 0 104.3 - - 103.6 105.0 1,010 105,750 104.70 84.47 - - 83.91 85.04 1,247 84.799 -0.38%
2019-03-21 0 104.7 - 106.0 105.5 105.5 200 21,100 105.50 84.80 - 85.85 85.44 85.44 247 85.444 -0.85%
2019-03-20 0 105.6 - - - - 0 0 - 85.53 - - - - 0 - 0.00%
2019-03-19 0 105.6 - - 105.5 105.9 500 52,830 105.66 85.53 - - 85.44 85.77 617 85.574 0.09%
2019-03-18 0 105.5 105.3 - 104.3 105.2 1,700 178,030 104.72 85.44 85.28 - 84.47 85.20 2,099 84.815 0.96%
2019-03-15 0 104.5 104.3 - 104.5 105.0 2,500 261,540 104.62 84.63 84.47 - 84.63 85.04 3,087 84.728 0.97%
2019-03-14 0 103.5 - 104.8 103.4 103.4 100 10,340 103.40 83.82 - 84.88 83.74 83.74 123 83.743 0.19%
2019-03-13 0 103.3 - 104.8 103.1 103.8 550 56,810 103.29 83.66 - 84.88 83.50 84.07 679 83.655 -0.48%
2019-03-12 0 103.8 - 104.8 103.6 103.6 450 46,495 103.32 84.07 - 84.88 83.91 83.91 556 83.680 1.67%
2019-03-11 0 102.1 - 104.8 101.3 101.8 22,420 2,281,132 101.75 82.69 - 84.88 82.04 82.45 27,683 82.403 0.59%
2019-03-08 0 101.5 - 104.8 101.8 102.0 16,500 1,681,490 101.91 82.20 - 84.88 82.45 82.61 20,373 82.535 -2.03%
2019-03-07 0 103.6 - 104.8 103.6 103.6 1,900 196,840 103.60 83.91 - 84.88 83.91 83.91 2,346 83.905 -0.77%
2019-03-06 0 104.4 - 104.8 103.8 104.5 1,980 205,708 103.89 84.55 - 84.88 84.07 84.63 2,445 84.143 0.29%
2019-03-05 0 104.1 - 104.8 103.0 104.1 1,700 175,450 103.21 84.31 - 84.88 83.42 84.31 2,099 83.586 0.00%
2019-03-04 0 104.1 - 104.8 103.2 104.6 4,500 464,910 103.31 84.31 - 84.88 83.58 84.72 5,556 83.673 0.87%
2019-03-01 0 103.2 102.3 104.8 102.9 103.1 7,900 813,890 103.02 83.58 82.85 84.88 83.34 83.50 9,754 83.439 0.49%
2019-02-28 0 102.7 - 104.8 102.7 103.2 2,000 206,350 103.18 83.18 - 84.88 83.18 83.58 2,469 83.561 -0.48%
2019-02-27 0 103.2 102.5 104.8 103.3 104.0 13,100 1,361,630 103.94 83.58 83.01 84.88 83.66 84.23 16,175 84.182 0.10%
2019-02-26 0 103.1 - 104.0 103.0 103.7 24,810 2,566,483 103.45 83.50 - 84.23 83.42 83.99 30,634 83.780 -0.58%
2019-02-25 0 103.7 103.7 104.0 101.2 104.0 22,320 2,265,760 101.51 83.99 83.99 84.23 81.96 84.23 27,559 82.215 0.48%
2019-02-22 0 103.2 102.8 104.0 102.3 103.0 1,840 188,303 102.34 83.58 83.26 84.23 82.85 83.42 2,272 82.884 0.68%
2019-02-21 0 102.5 96.00 102.7 102.5 102.8 1,680 172,468 102.66 83.01 77.75 83.18 83.01 83.26 2,074 83.144 0.49%
2019-02-20 0 102.0 96.00 - 102.0 102.1 400 40,810 102.03 82.61 77.75 - 82.61 82.69 494 82.630 0.79%
2019-02-19 0 101.2 101.2 102.0 101.2 101.2 830 83,978 101.18 81.96 81.96 82.61 81.96 81.96 1,025 81.944 -0.20%
2019-02-18 0 101.4 96.00 102.0 101.4 101.7 2,170 220,360 101.55 82.12 77.75 82.61 82.12 82.37 2,679 82.244 1.45%
2019-02-15 0 99.95 96.00 102.0 100.4 101.7 500 50,420 100.84 80.95 77.75 82.61 81.31 82.37 617 81.670 -1.82%
2019-02-14 0 101.8 96.00 102.0 101.7 101.8 4,030 410,124 101.77 82.45 77.75 82.61 82.37 82.45 4,976 82.421 -0.10%
2019-02-13 0 101.9 100.7 102.0 101.5 102.0 1,700 173,081 101.81 82.53 81.56 82.61 82.20 82.61 2,099 82.457 1.19%
2019-02-12 0 100.7 100.0 101.3 100.7 100.8 2,100 211,570 100.75 81.56 80.99 82.04 81.56 81.64 2,593 81.595 0.20%
2019-02-11 0 100.5 99.00 100.7 99.80 100.2 10,507 1,048,616 99.802 81.39 80.18 81.56 80.83 81.15 12,973 80.829 0.50%
2019-02-08 0 100.0 96.00 - 99.20 100.0 3,200 318,030 99.384 80.99 77.75 - 80.34 80.99 3,951 80.491 0.00%
2019-02-04 0 100.0 99.90 100.3 100.0 100.0 200 20,000 100.00 80.99 80.91 81.23 80.99 80.99 247 80.990 0.15%
2019-02-01 0 99.85 96.00 - 99.85 100.4 350 35,030 100.09 80.87 77.75 - 80.87 81.31 432 81.059 -0.65%
2019-01-31 0 100.5 - - 99.45 100.5 1,670 167,004 100.00 81.39 - - 80.54 81.39 2,062 80.992 1.88%
2019-01-30 0 98.65 - 99.45 - - 0 0 - 79.90 - 80.54 - - 0 - 0.25%
2019-01-29 0 98.40 98.00 99.45 98.15 98.50 1,440 141,709 98.409 79.69 79.37 80.54 79.49 79.77 1,778 79.701 -0.46%
2019-01-28 0 98.85 98.00 99.45 98.50 99.00 830 82,084 98.896 80.06 79.37 80.54 79.77 80.18 1,025 80.096 0.36%
2019-01-25 0 98.50 - 99.50 98.25 98.65 1,310 129,081 98.535 79.77 - 80.58 79.57 79.90 1,617 79.803 1.65%
2019-01-24 0 96.90 95.80 101.0 96.80 96.90 1,300 125,940 96.877 78.48 77.59 81.80 78.40 78.48 1,605 78.460 0.05%
2019-01-23 0 96.85 96.60 101.0 96.50 96.85 5,100 492,320 96.533 78.44 78.24 81.80 78.16 78.44 6,297 78.182 0.52%
2019-01-22 0 96.35 - 101.0 96.30 97.50 8,600 838,110 97.455 78.03 - 81.80 77.99 78.96 10,619 78.928 -0.98%
2019-01-21 0 97.30 96.75 98.00 97.15 97.75 8,310 808,110 97.246 78.80 78.36 79.37 78.68 79.17 10,261 78.759 0.36%
2019-01-18 0 96.95 96.75 98.00 96.55 96.90 44,520 4,305,663 96.713 78.52 78.36 79.37 78.20 78.48 54,970 78.328 0.83%
2019-01-17 0 96.15 94.55 97.55 96.20 96.70 2,240 216,159 96.500 77.87 76.58 79.01 77.91 78.32 2,766 78.155 -0.31%
2019-01-16 0 96.45 96.20 96.45 95.85 96.45 4,280 410,923 96.010 78.11 77.91 78.11 77.63 78.11 5,285 77.758 0.36%
2019-01-15 0 96.10 94.55 96.50 94.95 96.15 61,180 5,859,231 95.770 77.83 76.58 78.16 76.90 77.87 75,541 77.564 1.80%
2019-01-14 0 94.40 93.90 96.60 94.00 95.60 22,700 2,160,235 95.165 76.45 76.05 78.24 76.13 77.43 28,028 77.073 -1.26%
2019-01-11 0 95.60 - 95.70 95.05 95.60 540 51,420 95.222 77.43 - 77.51 76.98 77.43 667 77.120 0.37%
2019-01-10 0 95.25 94.50 101.0 94.50 95.25 3,550 337,770 95.147 77.14 76.54 81.80 76.54 77.14 4,383 77.059 0.21%
2019-01-09 0 95.05 93.00 95.95 93.95 95.20 11,220 1,055,384 94.063 76.98 75.32 77.71 76.09 77.10 13,854 76.181 2.76%
2019-01-08 0 92.50 91.00 93.50 92.35 93.10 2,620 242,679 92.626 74.92 73.70 75.73 74.79 75.40 3,235 75.017 -0.32%
2019-01-07 0 92.80 - 93.10 93.00 93.55 720 67,037 93.107 75.16 - 75.40 75.32 75.77 889 75.407 1.37%
2019-01-04 0 91.55 89.30 91.85 89.45 91.65 28,550 2,557,058 89.564 74.15 72.32 74.39 72.45 74.23 35,251 72.538 1.95%
2019-01-03 0 89.80 89.30 97.40 89.45 90.15 12,340 1,108,468 89.827 72.73 72.32 78.88 72.45 73.01 15,237 72.751 -0.55%
2019-01-02 0 90.30 90.00 97.40 89.90 92.55 48,690 4,419,169 90.761 73.13 72.89 78.88 72.81 74.96 60,119 73.507 -2.38%
2018-12-31 0 92.50 91.70 94.75 92.35 92.50 120 11,083 92.358 74.92 74.27 76.74 74.79 74.92 148 74.801 1.31%
2018-12-28 0 91.30 - 93.15 91.30 91.60 870 79,643 91.544 73.94 - 75.44 73.94 74.19 1,074 74.141 0.05%
2018-12-27 0 91.25 91.00 93.50 91.40 92.70 13,570 1,250,974 92.187 73.90 73.70 75.73 74.02 75.08 16,755 74.662 -0.22%
2018-12-24 0 91.45 91.40 92.05 91.05 91.40 60,130 5,477,873 91.101 74.07 74.02 74.55 73.74 74.02 74,244 73.782 -0.65%
2018-12-21 0 92.05 91.50 96.05 90.70 91.55 26,890 2,452,384 91.201 74.55 74.11 77.79 73.46 74.15 33,202 73.863 0.33%
2018-12-20 0 91.75 91.40 96.05 90.95 92.70 29,920 2,732,845 91.338 74.31 74.02 77.79 73.66 75.08 36,943 73.975 -0.70%
2018-12-19 0 92.40 92.40 96.35 92.35 92.65 5,040 466,803 92.620 74.83 74.83 78.03 74.79 75.04 6,223 75.012 0.05%
2018-12-18 0 92.35 92.30 96.05 92.00 93.50 34,260 3,163,767 92.346 74.79 74.75 77.79 74.51 75.73 42,302 74.791 -1.28%
2018-12-17 0 93.55 93.40 95.00 93.05 93.60 123,980 11,566,058 93.290 75.77 75.64 76.94 75.36 75.81 153,081 75.555 0.30%
2018-12-14 0 96.05 95.95 101.0 96.00 96.40 36,760 3,535,653 96.182 75.54 75.46 79.43 75.50 75.81 46,741 75.643 -1.69%
2018-12-13 0 97.70 90.30 98.85 97.10 98.00 100,700 9,808,531 97.404 76.84 71.02 77.74 76.36 77.07 128,043 76.604 1.30%
2018-12-12 0 96.45 96.45 97.20 96.00 96.55 51,260 4,942,079 96.412 75.85 75.85 76.44 75.50 75.93 65,179 75.824 1.58%
2018-12-11 0 94.95 94.50 101.0 94.50 95.20 18,780 1,784,323 95.012 74.67 74.32 79.43 74.32 74.87 23,879 74.723 0.32%
2018-12-10 0 94.65 94.60 101.0 94.40 95.25 27,400 2,593,998 94.672 74.44 74.40 79.43 74.24 74.91 34,840 74.455 -1.61%
2018-12-07 0 96.20 - 101.0 96.35 96.85 60,430 5,833,507 96.533 75.66 - 79.43 75.77 76.17 76,838 75.919 -0.10%
2018-12-06 0 96.30 96.25 109.0 95.85 96.65 30,540 2,937,684 96.191 75.74 75.70 85.72 75.38 76.01 38,832 75.650 -2.73%
2018-12-05 0 99.00 98.45 100.3 98.65 99.05 2,410 238,216 98.845 77.86 77.43 78.88 77.58 77.90 3,064 77.737 -1.30%
2018-12-04 0 100.3 98.80 109.0 99.80 104.3 21,870 2,187,258 100.01 78.88 77.70 85.72 78.49 82.03 27,808 78.655 0.00%
2018-12-03 0 100.3 - 100.7 99.65 100.5 38,010 3,797,737 99.914 78.88 - 79.20 78.37 79.04 48,331 78.578 2.35%
2018-11-30 0 98.00 97.60 101.2 98.00 98.20 50 4,904 98.080 77.07 76.76 79.59 77.07 77.23 64 77.136 0.46%
2018-11-29 0 97.55 97.35 98.70 97.65 99.35 75,380 7,474,724 99.161 76.72 76.56 77.62 76.80 78.13 95,848 77.985 -0.76%
2018-11-28 0 98.30 97.25 98.50 97.25 98.45 16,050 1,569,332 97.778 77.31 76.48 77.47 76.48 77.43 20,408 76.898 1.18%
2018-11-27 0 97.15 92.75 98.90 96.80 97.25 32,320 3,134,075 96.970 76.40 72.94 77.78 76.13 76.48 41,096 76.263 -0.05%
2018-11-26 0 97.20 92.75 98.25 96.20 97.20 10,120 973,656 96.211 76.44 72.94 77.27 75.66 76.44 12,868 75.666 1.73%
2018-11-23 0 95.55 95.15 109.0 95.15 95.55 1,020 97,057 95.154 75.15 74.83 85.72 74.83 75.15 1,297 74.834 -0.21%
2018-11-22 0 95.75 93.50 96.90 95.50 96.05 250,800 24,023,849 95.789 75.30 73.53 76.21 75.11 75.54 318,899 75.334 0.16%
2018-11-21 0 95.60 95.50 109.0 93.95 95.15 74,900 7,122,722 95.096 75.19 75.11 85.72 73.89 74.83 95,237 74.789 0.37%
2018-11-20 0 95.25 95.10 109.0 95.25 96.15 22,610 2,171,742 96.052 74.91 74.79 85.72 74.91 75.62 28,749 75.541 -1.65%
2018-11-19 0 96.85 96.30 109.0 96.35 97.25 30,650 2,960,846 96.602 76.17 75.74 85.72 75.77 76.48 38,972 75.973 0.78%
2018-11-16 0 96.10 92.00 96.75 95.50 96.40 120,140 11,522,452 95.909 75.58 72.35 76.09 75.11 75.81 152,761 75.428 0.00%
2018-11-15 0 96.10 95.00 96.75 94.50 95.60 19,350 1,840,563 95.120 75.58 74.71 76.09 74.32 75.19 24,604 74.807 1.69%
2018-11-14 0 94.50 92.00 94.75 - - 0 0 - 74.32 72.35 74.52 - - 0 - -0.26%
2018-11-13 0 94.75 92.90 97.05 92.30 94.60 27,720 2,577,291 92.976 74.52 73.06 76.33 72.59 74.40 35,247 73.121 0.53%
2018-11-12 0 94.25 93.90 97.05 93.40 94.80 40,550 3,823,484 94.291 74.12 73.85 76.33 73.45 74.56 51,560 74.155 0.32%
2018-11-09 0 93.95 93.40 97.05 93.80 94.70 690 64,940 94.116 73.89 73.45 76.33 73.77 74.48 877 74.018 -2.89%
2018-11-08 0 96.75 93.40 97.80 97.00 97.45 28,850 2,809,098 97.369 76.09 73.45 76.92 76.29 76.64 36,684 76.576 0.83%
2018-11-07 0 95.95 94.00 97.70 95.65 96.35 9,800 939,374 95.855 75.46 73.93 76.84 75.22 75.77 12,461 75.385 -0.21%
2018-11-06 0 96.15 95.25 96.15 95.30 96.15 4,600 440,875 95.842 75.62 74.91 75.62 74.95 75.62 5,849 75.376 0.84%
2018-11-05 0 95.35 95.35 97.85 95.25 96.00 3,690 351,562 95.274 74.99 74.99 76.95 74.91 75.50 4,692 74.929 -2.21%
2018-11-02 0 97.50 97.55 97.65 95.10 97.50 15,050 1,455,336 96.700 76.68 76.72 76.80 74.79 76.68 19,136 76.050 4.39%
2018-11-01 0 93.40 93.00 94.00 92.50 93.90 102,030 9,560,097 93.699 73.45 73.14 73.93 72.75 73.85 129,734 73.690 1.80%
2018-10-31 0 91.75 90.00 92.20 91.15 91.70 90,500 8,273,765 91.423 72.16 70.78 72.51 71.69 72.12 115,073 71.900 1.16%
2018-10-30 0 90.70 90.00 92.60 90.70 91.60 26,760 2,440,838 91.212 71.33 70.78 72.83 71.33 72.04 34,026 71.734 -0.77%
2018-10-29 0 91.40 90.80 92.55 90.80 91.75 32,560 2,975,523 91.386 71.88 71.41 72.79 71.41 72.16 41,401 71.871 0.44%
2018-10-26 0 91.00 90.10 92.60 90.55 92.10 590 53,909 91.371 71.57 70.86 72.83 71.21 72.43 750 71.859 -0.98%
2018-10-25 0 91.90 91.10 96.75 90.80 93.10 3,620 330,086 91.184 72.28 71.65 76.09 71.41 73.22 4,603 71.712 -1.29%
2018-10-24 0 93.10 93.00 93.75 93.00 93.85 9,770 910,597 93.203 73.22 73.14 73.73 73.14 73.81 12,423 73.300 -0.21%
2018-10-23 0 93.30 92.90 96.35 93.35 95.45 16,640 1,571,199 94.423 73.38 73.06 75.77 73.42 75.07 21,158 74.260 -3.17%
2018-10-22 0 96.35 92.05 96.75 95.00 96.50 21,770 2,083,538 95.707 75.77 72.39 76.09 74.71 75.89 27,681 75.269 2.23%
2018-10-19 0 94.25 92.35 95.45 92.00 94.60 222,990 20,722,991 92.932 74.12 72.63 75.07 72.35 74.40 283,538 73.087 0.91%
2018-10-18 0 93.40 92.70 93.80 93.05 93.75 2,470 231,155 93.585 73.45 72.90 73.77 73.18 73.73 3,141 73.600 0.00%
2018-10-16 0 93.40 92.50 95.50 92.80 93.90 1,620 151,400 93.457 73.45 72.75 75.11 72.98 73.85 2,060 73.500 -0.11%
2018-10-15 0 93.50 92.50 95.55 93.50 94.25 16,110 1,508,420 93.633 73.53 72.75 75.15 73.53 74.12 20,484 73.638 -1.42%
2018-10-12 0 94.85 94.35 95.55 93.30 94.70 15,040 1,407,650 93.594 74.60 74.20 75.15 73.38 74.48 19,124 73.607 1.99%
2018-10-11 0 93.00 93.00 109.0 92.60 94.00 107,210 9,972,781 93.021 73.14 73.14 85.72 72.83 73.93 136,320 73.157 -3.58%
2018-10-10 0 96.45 96.30 100.0 96.60 97.20 1,210 117,187 96.849 75.85 75.74 78.65 75.97 76.44 1,539 76.167 0.16%
2018-10-09 0 96.30 96.05 100.0 96.00 96.70 2,950 284,140 96.319 75.74 75.54 78.65 75.50 76.05 3,751 75.750 0.00%
2018-10-08 0 96.30 96.20 100.0 96.30 98.10 6,250 609,690 97.550 75.74 75.66 78.65 75.74 77.15 7,947 76.719 -1.23%
2018-10-05 0 97.50 97.50 98.75 97.00 97.55 240 23,344 97.267 76.68 76.68 77.66 76.29 76.72 305 76.496 -0.05%
2018-10-04 0 97.55 97.55 109.0 97.50 98.70 27,850 2,735,978 98.240 76.72 76.72 85.72 76.68 77.62 35,412 77.261 -2.11%
2018-10-03 0 99.65 99.25 109.0 99.10 99.70 54,600 5,433,366 99.512 78.37 78.06 85.72 77.94 78.41 69,425 78.262 0.20%
2018-10-02 0 99.45 99.25 103.0 99.50 101.2 2,920 292,646 100.22 78.21 78.06 81.00 78.25 79.59 3,713 78.820 -2.60%
2018-09-28 0 102.1 97.50 102.6 102.2 102.6 2,890 296,232 102.50 80.30 76.68 80.69 80.38 80.69 3,675 80.614 0.29%
2018-09-27 0 101.8 97.50 102.8 101.7 102.6 32,680 3,328,505 101.85 80.06 76.68 80.85 79.98 80.69 41,554 80.102 -0.49%
2018-09-26 0 102.3 97.50 103.0 101.5 102.7 230 23,471 102.05 80.45 76.68 81.00 79.83 80.77 292 80.256 1.39%
2018-09-24 0 100.9 99.00 101.5 100.9 101.9 209,460 21,228,742 101.35 79.35 77.86 79.83 79.35 80.14 266,334 79.707 -1.56%
2018-09-21 0 102.5 101.5 103.0 101.8 102.8 4,330 443,920 102.52 80.61 79.83 81.00 80.06 80.85 5,506 80.629 1.79%
2018-09-20 0 100.7 99.95 101.5 100.3 101.5 29,890 3,016,778 100.93 79.20 78.61 79.83 78.88 79.83 38,006 79.376 0.10%
2018-09-19 0 100.6 97.00 101.0 99.55 100.8 1,900 190,128 100.07 79.12 76.29 79.43 78.29 79.27 2,416 78.699 1.16%
2018-09-18 0 99.45 99.15 101.0 97.95 99.65 174,480 17,312,328 99.222 78.21 77.98 79.43 77.03 78.37 221,856 78.034 0.76%
2018-09-17 0 98.70 98.00 101.0 98.30 98.35 10,010 983,983 98.300 77.62 77.07 79.43 77.31 77.35 12,728 77.309 -1.50%
2018-09-14 0 100.2 98.00 101.0 99.40 100.2 1,840 183,695 99.834 78.80 77.07 79.43 78.17 78.80 2,340 78.515 1.21%
2018-09-13 0 99.00 96.00 99.50 98.00 98.95 235,150 23,143,487 98.420 77.86 75.50 78.25 77.07 77.82 299,000 77.403 2.38%
2018-09-12 0 96.70 95.00 98.00 96.25 97.00 226,870 21,958,638 96.790 76.05 74.71 77.07 75.70 76.29 288,471 76.121 -0.10%
2018-09-11 0 96.80 96.50 109.0 96.80 97.70 6,410 623,540 97.276 76.13 75.89 85.72 76.13 76.84 8,150 76.503 -0.77%
2018-09-10 0 97.55 96.95 109.0 96.95 98.85 145,130 14,254,382 98.218 76.72 76.25 85.72 76.25 77.74 184,537 77.244 -1.32%
2018-09-07 0 98.85 97.60 101.0 97.75 99.80 110,580 10,936,954 98.905 77.74 76.76 79.43 76.88 78.49 140,606 77.785 0.00%
2018-09-06 0 98.85 98.00 101.0 98.40 100.0 354,780 35,119,083 98.988 77.74 77.07 79.43 77.39 78.65 451,113 77.850 -0.95%
2018-09-05 0 99.80 99.80 109.0 99.80 102.1 12,280 1,228,965 100.08 78.49 78.49 85.72 78.49 80.30 15,614 78.707 -2.54%
2018-09-04 0 102.4 90.90 104.7 101.0 102.4 110,130 11,189,292 101.60 80.53 71.49 82.34 79.43 80.53 140,033 79.904 0.89%
2018-09-03 0 101.5 101.0 104.7 101.2 102.0 5,380 546,827 101.64 79.83 79.43 82.34 79.59 80.22 6,841 79.936 -0.39%
2018-08-31 0 101.9 100.0 102.8 101.8 102.4 2,750 280,222 101.90 80.14 78.65 80.85 80.06 80.53 3,497 80.139 -1.26%
2018-08-30 0 103.2 100.0 103.5 103.2 104.4 1,010 104,906 103.87 81.16 78.65 81.40 81.16 82.11 1,284 81.687 -0.67%
2018-08-29 0 103.9 100.0 104.1 103.7 104.0 1,440 149,469 103.80 81.71 78.65 81.87 81.56 81.79 1,831 81.632 0.19%
2018-08-28 0 103.7 100.0 104.3 103.6 104.4 3,450 359,316 104.15 81.56 78.65 82.03 81.48 82.11 4,387 81.909 0.39%
2018-08-27 0 103.3 99.30 103.5 102.3 103.4 33,410 3,436,924 102.87 81.24 78.10 81.40 80.45 81.32 42,482 80.904 2.28%
2018-08-24 0 101.0 98.35 102.5 100.6 101.6 2,620 264,344 100.89 79.43 77.35 80.61 79.12 79.90 3,331 79.349 -0.39%
2018-08-23 0 101.4 100.0 102.5 101.0 101.0 300 30,300 101.00 79.75 78.65 80.61 79.43 79.43 381 79.432 -0.49%
2018-08-22 0 101.9 98.35 102.2 100.8 102.0 7,730 782,672 101.25 80.14 77.35 80.38 79.27 80.22 9,829 79.630 0.69%
2018-08-21 0 101.2 98.35 102.5 100.5 101.3 10,140 1,023,760 100.96 79.59 77.35 80.61 79.04 79.67 12,893 79.403 0.40%
2018-08-20 0 100.8 90.90 105.0 99.45 100.8 53,480 5,348,893 100.02 79.27 71.49 82.58 78.21 79.27 68,001 78.659 1.56%
2018-08-17 0 99.25 99.00 105.0 98.95 100.0 31,940 3,173,077 99.345 78.06 77.86 82.58 77.82 78.65 40,613 78.130 0.40%
2018-08-16 0 98.85 98.60 100.5 98.35 100.0 170,970 16,944,092 99.106 77.74 77.54 79.04 77.35 78.65 217,393 77.942 -0.70%
2018-08-15 0 99.55 99.00 101.8 99.45 100.8 24,500 2,443,267 99.725 78.29 77.86 80.06 78.21 79.27 31,152 78.429 -1.63%
2018-08-14 0 101.2 100.0 102.0 100.5 101.4 2,910 293,979 101.02 79.59 78.65 80.22 79.04 79.75 3,700 79.451 -0.69%
2018-08-13 0 101.9 100.5 103.2 101.4 103.0 137,910 14,044,419 101.84 80.14 79.04 81.16 79.75 81.00 175,356 80.091 -1.26%
2018-08-10 0 103.2 103.0 104.9 103.2 104.0 50,810 5,273,178 103.78 81.16 81.00 82.50 81.16 81.79 64,606 81.620 -1.05%
2018-08-09 0 104.3 100.0 104.3 103.4 104.7 1,260 131,575 104.42 82.03 78.65 82.03 81.32 82.34 1,602 82.125 0.87%
2018-08-08 0 103.4 102.0 103.6 103.2 103.6 30,540 3,159,802 103.46 81.32 80.22 81.48 81.16 81.48 38,832 81.370 0.39%
2018-08-07 0 103.0 102.8 103.9 101.8 103.1 4,610 473,114 102.63 81.00 80.85 81.71 80.06 81.08 5,862 80.712 1.58%
2018-08-06 0 101.4 100.8 109.0 101.3 102.3 32,500 3,309,950 101.84 79.75 79.27 85.72 79.67 80.45 41,325 80.096 0.40%
2018-08-03 0 101.0 100.5 109.0 100.8 101.4 37,590 3,797,270 101.02 79.43 79.04 85.72 79.27 79.75 47,797 79.446 0.00%
2018-08-02 0 101.0 100.8 101.2 100.8 105.0 103,810 10,484,532 101.00 79.43 79.27 79.59 79.27 82.58 131,997 79.430 -2.04%
2018-08-01 0 103.1 100.0 105.0 103.1 104.8 2,100 218,619 104.10 81.08 78.65 82.58 81.08 82.42 2,670 81.873 -1.15%
2018-07-31 0 104.3 103.9 109.0 104.2 104.7 2,760 288,365 104.48 82.03 81.71 85.72 81.95 82.34 3,509 82.169 -0.48%
2018-07-30 0 104.8 104.0 107.0 104.6 105.0 32,100 3,362,490 104.75 82.42 81.79 84.15 82.26 82.58 40,816 82.382 -0.29%
2018-07-27 0 105.1 104.7 106.0 104.6 105.1 9,400 986,394 104.94 82.66 82.34 83.36 82.26 82.66 11,952 82.527 0.10%
2018-07-26 0 105.0 104.9 106.5 104.7 106.0 7,410 779,585 105.21 82.58 82.50 83.76 82.34 83.36 9,422 82.741 -0.57%
2018-07-25 0 105.6 105.2 106.5 105.0 105.6 1,820 191,633 105.29 83.05 82.74 83.76 82.58 83.05 2,314 82.808 0.96%
2018-07-24 0 104.6 100.0 105.2 103.3 104.6 8,600 898,820 104.51 82.26 78.65 82.74 81.24 82.26 10,935 82.196 1.55%
2018-07-23 0 103.0 102.8 104.0 102.9 103.5 22,160 2,286,901 103.20 81.00 80.85 81.79 80.93 81.40 28,177 81.162 0.00%
2018-07-20 0 103.0 101.2 104.0 101.3 103.0 34,830 3,562,047 102.27 81.00 79.59 81.79 79.67 81.00 44,287 80.430 0.88%
2018-07-19 0 102.1 101.5 109.0 102.1 103.2 62,350 6,418,600 102.94 80.30 79.83 85.72 80.30 81.16 79,280 80.961 -0.39%
2018-07-18 0 102.5 102.0 109.0 102.3 103.5 22,890 2,363,599 103.26 80.61 80.22 85.72 80.45 81.40 29,105 81.209 -0.39%
2018-07-17 0 102.9 102.7 109.0 102.8 103.9 36,910 3,817,502 103.43 80.93 80.77 85.72 80.85 81.71 46,932 81.341 -1.15%
2018-07-16 0 104.1 102.8 104.1 103.3 104.1 39,880 4,129,352 103.54 81.87 80.85 81.87 81.24 81.87 50,709 81.433 0.10%
2018-07-13 0 104.0 102.0 104.2 104.0 104.7 4,890 511,058 104.51 81.79 80.22 81.95 81.79 82.34 6,218 82.193 0.00%
2018-07-12 0 104.0 102.7 105.2 102.9 104.3 36,540 3,777,042 103.37 81.79 80.77 82.74 80.93 82.03 46,462 81.294 0.97%
2018-07-11 0 103.0 102.7 - 102.2 104.0 45,400 4,662,200 102.69 81.00 80.77 - 80.38 81.79 57,727 80.762 -1.72%
2018-07-10 0 104.8 104.0 106.0 105.0 105.6 5,290 557,532 105.39 82.42 81.79 83.36 82.58 83.05 6,726 82.887 0.00%
2018-07-09 0 104.8 104.8 105.2 104.2 105.2 46,160 4,827,011 104.57 82.42 82.42 82.74 81.95 82.74 58,694 82.241 1.95%
2018-07-06 0 102.8 102.8 104.5 101.6 103.8 117,800 12,106,554 102.77 80.85 80.85 82.18 79.90 81.63 149,786 80.826 0.49%
2018-07-05 0 102.3 101.0 - 101.4 103.0 169,000 17,247,343 102.06 80.45 79.43 - 79.75 81.00 214,888 80.262 -0.10%
2018-07-04 0 102.4 102.1 104.0 102.0 103.5 30,290 3,117,504 102.92 80.53 80.30 81.79 80.22 81.40 38,515 80.943 -0.97%
2018-07-03 0 103.4 102.0 104.8 101.5 104.8 266,020 27,148,285 102.05 81.32 80.22 82.42 79.83 82.42 338,252 80.261 -1.34%
2018-06-29 0 104.8 104.7 105.5 103.5 105.0 11,880 1,240,496 104.42 82.42 82.34 82.97 81.40 82.58 15,106 82.121 1.65%
2018-06-28 0 103.1 102.0 - 102.5 103.2 284,440 29,309,606 103.04 81.08 80.22 - 80.61 81.16 361,673 81.039 0.59%
2018-06-27 0 102.5 102.5 - 102.5 104.9 38,900 4,060,249 104.38 80.61 80.61 - 80.61 82.50 49,462 82.088 -1.91%
2018-06-26 0 104.5 104.0 - 103.4 105.1 597,750 62,544,675 104.63 82.18 81.79 - 81.32 82.66 760,056 82.290 -0.29%
2018-06-25 0 104.8 104.8 109.0 104.7 109.0 34,530 3,656,598 105.90 82.42 82.42 85.72 82.34 85.72 43,906 83.283 -1.41%
2018-06-22 0 106.3 106.0 108.0 105.3 106.4 166,990 17,669,731 105.81 83.60 83.36 84.94 82.81 83.68 212,332 83.217 0.28%
2018-06-21 0 106.0 105.5 109.0 106.0 108.0 14,960 1,595,278 106.64 83.36 82.97 85.72 83.36 84.94 19,022 83.865 -1.58%
2018-06-20 0 107.7 106.3 108.5 106.5 108.5 32,620 3,516,761 107.81 84.70 83.60 85.33 83.76 85.33 41,477 84.788 1.03%
2018-06-19 0 106.6 106.3 - 106.1 110.2 35,540 3,816,545 107.39 83.84 83.60 - 83.44 86.67 45,190 84.455 -2.73%
2018-06-15 0 110.2 109.7 - 110.2 110.9 11,000 1,218,644 110.79 86.19 85.80 - 86.19 86.74 14,065 86.646 -0.54%
2018-06-14 0 110.8 110.0 - 110.3 111.9 49,010 5,442,459 111.05 86.66 86.03 - 86.27 87.52 62,664 86.851 -0.89%
2018-06-13 0 111.8 107.0 114.0 111.9 112.8 4,450 500,975 112.58 87.44 83.68 89.16 87.52 88.22 5,690 88.048 -1.15%
2018-06-12 0 113.1 113.0 114.0 112.5 113.4 65,490 7,412,572 113.19 88.46 88.38 89.16 87.99 88.69 83,736 88.523 0.09%
2018-06-11 0 113.0 112.5 - 112.6 113.2 1,305 147,594 113.10 88.38 87.99 - 88.06 88.53 1,669 88.455 0.44%
2018-06-08 0 112.5 110.5 - 112.4 114.0 2,780 314,567 113.15 87.99 86.42 - 87.91 89.16 3,555 88.498 -1.83%
2018-06-07 0 114.6 113.7 115.0 114.1 114.7 45,698 5,229,204 114.43 89.63 88.93 89.94 89.24 89.71 58,430 89.496 0.88%
2018-06-06 0 113.6 106.5 114.0 113.3 113.8 146,080 16,605,861 113.68 88.85 83.29 89.16 88.61 89.00 186,779 88.907 0.44%
2018-06-05 0 113.1 112.5 113.4 112.3 113.2 7,660 863,847 112.77 88.46 87.99 88.69 87.83 88.53 9,794 88.201 0.44%
2018-06-04 0 112.6 108.2 113.8 110.9 112.6 33,990 3,813,863 112.21 88.06 84.62 89.00 86.74 88.06 43,460 87.756 1.53%
2018-06-01 0 110.9 110.2 112.5 110.4 110.9 35,160 3,892,503 110.71 86.74 86.19 87.99 86.34 86.74 44,956 86.585 0.09%
2018-05-31 0 110.8 110.4 112.5 109.4 110.8 94,390 10,345,473 109.60 86.66 86.34 87.99 85.56 86.66 120,688 85.721 1.74%
2018-05-30 0 108.9 108.6 - 108.5 109.5 92,650 10,098,910 109.00 85.17 84.94 - 84.86 85.64 118,463 85.250 -1.45%
2018-05-29 0 110.5 110.0 - 110.5 111.8 18,650 2,070,453 111.02 86.42 86.03 - 86.42 87.44 23,846 86.826 -1.07%
2018-05-28 0 111.7 111.0 - 110.8 111.5 4,270 473,315 110.85 87.36 86.81 - 86.66 87.20 5,460 86.693 0.72%
2018-05-25 0 110.9 110.9 - 110.8 111.4 20,540 2,280,018 111.00 86.74 86.74 - 86.66 87.13 26,263 86.816 -0.45%
2018-05-24 0 111.4 111.2 - 110.7 111.4 19,520 2,167,245 111.03 87.13 86.97 - 86.58 87.13 24,958 86.834 0.27%
2018-05-23 0 111.1 111.0 113.7 111.1 113.1 10,310 1,153,055 111.84 86.89 86.81 88.93 86.89 88.46 13,182 87.469 -1.77%
2018-05-21 0 113.1 112.5 114.1 113.0 113.8 52,020 5,895,417 113.33 88.46 87.99 89.24 88.38 89.00 66,513 88.636 0.62%
2018-05-18 0 112.4 111.0 - 111.7 112.6 25,980 2,908,774 111.96 87.91 86.81 - 87.36 88.06 33,218 87.566 0.27%
2018-05-17 0 112.1 111.0 113.7 111.9 113.1 30,650 3,443,951 112.36 87.67 86.81 88.93 87.52 88.46 39,189 87.880 -0.27%
2018-05-16 0 112.4 111.0 - 111.2 112.6 225,740 25,240,224 111.81 87.91 86.81 - 86.97 88.06 288,632 87.448 -0.18%
2018-05-15 0 112.6 106.5 113.5 112.7 113.7 47,510 5,366,952 112.96 88.06 83.29 88.77 88.14 88.93 60,747 88.350 -0.88%
2018-05-14 0 113.6 113.0 114.0 113.5 114.0 78,530 8,938,306 113.82 88.85 88.38 89.16 88.77 89.16 100,409 89.019 1.25%
2018-05-11 0 112.2 106.5 114.0 111.3 112.7 1,780 199,878 112.29 87.75 83.29 89.16 87.05 88.14 2,276 87.823 0.99%
2018-05-10 0 111.1 110.1 111.2 110.9 111.3 3,790 420,942 111.07 86.89 86.11 86.97 86.74 87.05 4,846 86.865 0.91%
2018-05-09 0 110.1 108.2 111.0 109.2 110.1 17,828 1,955,959 109.71 86.11 84.62 86.81 85.41 86.11 22,795 85.807 0.55%
2018-05-08 0 109.5 108.1 111.0 109.1 109.6 9,350 1,022,169 109.32 85.64 84.55 86.81 85.33 85.72 11,955 85.502 1.39%
2018-05-07 0 108.0 107.7 110.0 107.6 108.6 19,060 2,060,096 108.08 84.47 84.23 86.03 84.15 84.94 24,370 84.533 0.28%
2018-05-04 0 107.7 107.6 - 107.5 109.3 288,650 31,299,310 108.43 84.23 84.15 - 84.08 85.48 369,069 84.806 -1.37%
2018-05-03 0 109.2 108.4 110.5 108.4 110.6 23,560 2,564,572 108.85 85.41 84.78 86.42 84.78 86.50 30,124 85.134 -1.27%
2018-05-02 0 110.6 110.0 111.5 110.4 110.6 1,850 204,250 110.41 86.50 86.03 87.20 86.34 86.50 2,365 86.348 -0.45%
2018-04-30 0 111.1 110.0 - 110.1 111.2 26,620 2,948,937 110.78 86.89 86.03 - 86.11 86.97 34,036 86.641 2.11%
2018-04-27 0 108.8 108.6 109.2 108.6 108.6 100,010 10,861,086 108.60 85.09 84.94 85.41 84.94 84.94 127,873 84.936 0.74%
2018-04-26 0 108.0 107.5 - 107.6 109.7 14,840 1,612,702 108.67 84.47 84.08 - 84.15 85.80 18,975 84.993 -1.19%
2018-04-25 0 109.3 108.8 - 109.2 110.1 100 10,994 109.94 85.48 85.09 - 85.41 86.11 128 85.984 -1.00%
2018-04-24 0 110.4 109.0 - 110.1 110.4 2,090 230,427 110.25 86.34 85.25 - 86.11 86.34 2,672 86.228 1.38%
2018-04-23 0 108.9 107.5 - 107.5 109.8 16,050 1,752,325 109.18 85.17 84.08 - 84.08 85.87 20,522 85.389 -0.37%
2018-04-20 0 109.3 107.5 - 109.3 111.0 3,270 357,948 109.46 85.48 84.08 - 85.48 86.81 4,181 85.612 -1.18%
2018-04-19 0 110.6 106.5 - 109.9 110.9 95,230 10,536,121 110.64 86.50 83.29 - 85.95 86.74 121,762 86.531 1.47%
2018-04-18 0 109.0 106.5 - 108.0 109.6 33,680 3,679,999 109.26 85.25 83.29 - 84.47 85.72 43,063 85.455 0.65%
2018-04-17 0 108.3 108.0 - 108.0 109.7 32,320 3,522,892 109.00 84.70 84.47 - 84.47 85.80 41,325 85.249 -0.55%
2018-04-16 0 108.9 108.2 - 108.9 110.5 262,550 28,781,086 109.62 85.17 84.62 - 85.17 86.42 335,698 85.735 -1.89%
2018-04-13 0 111.0 108.2 - 110.7 111.6 54,700 6,072,442 111.01 86.81 84.62 - 86.58 87.28 69,940 86.824 0.09%
2018-04-12 0 110.9 108.2 - 110.5 111.9 29,640 3,292,922 111.10 86.74 84.62 - 86.42 87.52 37,898 86.889 -0.18%
2018-04-11 0 111.1 110.0 111.5 110.8 111.5 91,950 10,229,238 111.25 86.89 86.03 87.20 86.66 87.20 117,568 87.007 0.36%
2018-04-10 0 110.7 110.7 - 109.6 110.8 1,608 176,947 110.04 86.58 86.58 - 85.72 86.66 2,056 86.064 1.65%
2018-04-09 0 108.9 108.8 - 107.9 110.1 222,910 24,395,945 109.44 85.17 85.09 - 84.39 86.11 285,014 85.596 1.30%
2018-04-06 0 107.5 106.5 108.2 106.7 107.8 228,420 24,540,841 107.44 84.08 83.29 84.62 83.45 84.31 292,059 84.027 0.75%
2018-04-04 0 106.7 106.5 106.7 106.7 108.8 8,200 887,407 108.22 83.45 83.29 83.45 83.45 85.09 10,485 84.639 -1.84%
2018-04-03 0 108.7 108.0 - 106.0 109.1 26,200 2,834,109 108.17 85.01 84.47 - 82.90 85.33 33,499 84.602 0.28%
2018-03-29 0 108.4 106.8 109.0 107.2 109.1 14,350 1,548,937 107.94 84.78 83.53 85.25 83.84 85.33 18,348 84.420 0.09%
2018-03-28 0 108.3 106.2 111.5 108.3 111.5 101,330 11,109,368 109.64 84.70 83.06 87.20 84.70 87.20 129,561 85.746 -2.34%
2018-03-27 0 110.9 110.0 112.0 110.7 111.2 124,780 13,839,089 110.91 86.74 86.03 87.60 86.58 86.97 159,544 86.741 1.09%
2018-03-26 0 109.7 109.0 - 107.9 109.5 22,200 2,411,154 108.61 85.80 85.25 - 84.39 85.64 28,385 84.945 0.64%
2018-03-23 0 109.0 109.0 - 107.8 110.2 60,270 6,531,423 108.37 85.25 85.25 - 84.31 86.19 77,062 84.756 -2.33%
2018-03-22 0 111.6 111.5 - 111.6 115.0 18,490 2,069,467 111.92 87.28 87.20 - 87.28 89.94 23,641 87.536 -1.33%
2018-03-21 0 113.1 112.0 115.0 113.1 115.1 50,950 5,828,832 114.40 88.46 87.60 89.94 88.46 90.02 65,145 89.475 -0.18%
2018-03-20 0 113.3 113.0 - 112.0 112.9 44,740 5,034,399 112.53 88.61 88.38 - 87.60 88.30 57,205 88.007 -0.18%
2018-03-19 0 113.5 103.5 - 112.5 113.7 24,930 2,815,918 112.95 88.77 80.95 - 87.99 88.93 31,876 88.341 0.44%
2018-03-16 0 113.0 109.5 - 113.0 113.4 10,130 1,144,733 113.00 88.38 85.64 - 88.38 88.69 12,952 88.381 -0.44%
2018-03-15 0 113.5 111.0 - 112.1 113.4 48,760 5,490,243 112.60 88.77 86.81 - 87.67 88.69 62,345 88.063 0.27%
2018-03-14 0 113.2 112.0 114.5 112.0 113.2 37,260 4,183,388 112.28 88.53 87.60 89.55 87.60 88.53 47,641 87.811 -0.26%
2018-03-13 0 113.5 112.5 - 113.4 113.7 1,430 162,309 113.50 88.77 87.99 - 88.69 88.93 1,828 88.771 -0.09%
2018-03-12 0 113.6 113.0 - 113.0 113.6 6,360 720,120 113.23 88.85 88.38 - 88.38 88.85 8,132 88.555 1.97%
2018-03-09 0 111.4 111.0 113.0 111.0 111.5 44,350 4,931,432 111.19 87.13 86.81 88.38 86.81 87.20 56,706 86.965 1.00%
2018-03-08 0 110.3 109.7 110.4 109.5 110.5 48,430 5,326,266 109.98 86.27 85.80 86.34 85.64 86.42 61,923 86.015 1.57%
2018-03-07 0 108.6 106.5 110.0 108.2 110.0 68,730 7,453,171 108.44 84.94 83.29 86.03 84.62 86.03 87,879 84.812 -1.00%
2018-03-06 0 109.7 107.5 110.0 109.0 110.0 101,660 11,111,195 109.30 85.80 84.08 86.03 85.25 86.03 129,983 85.482 2.24%
2018-03-05 0 107.3 106.5 109.4 107.2 110.3 150,580 16,446,456 109.22 83.92 83.29 85.56 83.84 86.27 192,532 85.422 -2.37%
2018-03-02 0 109.9 109.5 - 109.4 110.2 56,890 6,246,330 109.80 85.95 85.64 - 85.56 86.19 72,740 85.872 -1.52%
2018-03-01 0 111.6 110.0 115.0 109.5 111.7 72,010 7,961,951 110.57 87.28 86.03 89.94 85.64 87.36 92,072 86.475 0.90%
2018-02-28 0 110.6 110.4 112.2 110.6 111.2 350 38,873 111.07 86.50 86.34 87.75 86.50 86.97 448 86.865 -1.43%
2018-02-27 0 112.2 110.4 118.0 111.0 114.1 12,460 1,409,998 113.16 87.75 86.34 92.29 86.81 89.24 15,931 88.504 -0.88%
2018-02-26 0 113.2 111.0 113.4 112.7 113.6 37,840 4,278,303 113.06 88.53 86.81 88.69 88.14 88.85 48,382 88.427 0.71%
2018-02-23 0 112.4 112.0 118.0 111.9 112.6 305,180 34,237,780 112.19 87.91 87.60 92.29 87.52 88.06 390,205 87.743 0.81%
2018-02-22 0 111.5 108.0 118.0 111.4 112.0 192,540 21,489,647 111.61 87.20 84.47 92.29 87.13 87.60 246,183 87.291 -0.98%
2018-02-21 0 112.6 111.0 118.0 110.1 112.6 197,090 22,049,969 111.88 88.06 86.81 92.29 86.11 88.06 252,000 87.500 0.54%
2018-02-20 0 112.0 110.0 118.0 110.1 112.0 105,930 11,788,586 111.29 87.60 86.03 92.29 86.11 87.60 135,443 87.037 0.63%
2018-02-15 0 111.3 110.5 111.4 110.5 111.2 19,940 2,208,425 110.75 87.05 86.42 87.13 86.42 86.97 25,495 86.621 1.64%
2018-02-14 0 109.5 108.7 - 107.5 109.7 22,440 2,442,500 108.85 85.64 85.01 - 84.08 85.80 28,692 85.129 2.53%
2018-02-13 0 106.8 106.5 107.6 106.8 107.9 265,740 28,547,594 107.43 83.53 83.29 84.15 83.53 84.39 339,777 84.019 1.04%
2018-02-12 0 105.7 105.2 - 105.6 106.7 34,190 3,632,346 106.24 82.67 82.28 - 82.59 83.45 43,716 83.091 -0.09%
2018-02-09 0 105.8 105.6 106.0 104.8 107.0 303,600 32,132,136 105.84 82.75 82.59 82.90 81.96 83.68 388,185 82.775 -2.85%
2018-02-08 0 108.9 108.0 112.0 108.6 110.0 56,800 6,212,409 109.37 85.17 84.47 87.60 84.94 86.03 72,625 85.541 0.09%
2018-02-07 0 108.8 108.0 112.6 108.8 112.6 177,720 19,897,191 111.96 85.09 84.47 88.06 85.09 88.06 227,234 87.563 -1.09%
2018-02-06 0 110.0 110.0 111.1 109.9 114.0 163,720 18,239,097 111.40 86.03 86.03 86.89 85.95 89.16 209,333 87.129 -5.09%
2018-02-05 0 115.9 115.7 116.0 114.0 116.1 79,760 9,124,617 114.40 90.65 90.49 90.72 89.16 90.80 101,982 89.473 -1.02%
2018-02-02 0 117.1 116.0 120.0 116.0 117.5 33,390 3,875,755 116.08 91.58 90.72 93.85 90.72 91.90 42,693 90.783 -0.17%
2018-02-01 0 117.3 116.4 120.0 117.3 118.3 138,350 16,344,052 118.14 91.74 91.04 93.85 91.74 92.52 176,895 92.394 -0.68%
2018-01-31 0 118.1 116.8 118.2 116.1 118.1 18,340 2,154,840 117.49 92.37 91.35 92.44 90.80 92.37 23,450 91.892 0.85%
2018-01-30 0 117.1 115.2 120.0 116.7 118.2 97,960 11,482,822 117.22 91.58 90.10 93.85 91.27 92.44 125,252 91.678 -1.01%
2018-01-29 0 118.3 118.0 120.3 118.3 120.0 17,830 2,122,380 119.03 92.52 92.29 94.09 92.52 93.85 22,798 93.097 -0.42%
2018-01-26 0 118.8 117.3 - 117.3 119.0 12,140 1,439,699 118.59 92.91 91.74 - 91.74 93.07 15,522 92.751 1.28%
2018-01-25 0 117.3 117.1 120.0 117.3 117.9 7,150 841,468 117.69 91.74 91.58 93.85 91.74 92.21 9,142 92.044 -0.85%
2018-01-24 0 118.3 117.7 120.0 117.5 118.4 7,290 858,675 117.79 92.52 92.05 93.85 91.90 92.60 9,321 92.122 0.42%
2018-01-23 0 117.8 117.2 117.8 116.7 117.8 46,270 5,440,215 117.58 92.13 91.66 92.13 91.27 92.13 59,161 91.956 1.64%
2018-01-22 0 115.9 115.8 117.0 115.0 116.1 12,030 1,386,535 115.26 90.65 90.57 91.51 89.94 90.80 15,382 90.142 0.52%
2018-01-19 0 115.3 111.4 116.0 114.8 115.2 7,510 863,250 114.95 90.18 87.13 90.72 89.79 90.10 9,602 89.900 0.26%
2018-01-18 0 115.0 113.0 116.0 114.2 115.3 229,260 26,270,447 114.59 89.94 88.38 90.72 89.32 90.18 293,133 89.620 0.52%
2018-01-17 0 114.4 113.0 - 113.7 115.0 60,120 6,860,324 114.11 89.47 88.38 - 88.93 89.94 76,870 89.246 0.18%
2018-01-16 0 114.2 113.8 115.0 112.7 114.2 718,970 81,815,164 113.80 89.32 89.00 89.94 88.14 89.32 919,279 88.999 1.51%
2018-01-15 0 112.5 112.2 - 112.3 113.6 51,580 5,849,173 113.40 87.99 87.75 - 87.83 88.85 65,950 88.690 0.27%
2018-01-12 0 112.2 112.2 113.0 112.0 112.5 113,120 12,699,955 112.27 87.75 87.75 88.38 87.60 87.99 144,636 87.806 0.72%
2018-01-11 0 111.4 111.4 112.4 111.1 111.7 142,890 15,896,825 111.25 87.13 87.13 87.91 86.89 87.36 182,700 87.011 0.09%
2018-01-10 0 111.3 111.3 112.4 111.1 112.0 32,280 3,602,709 111.61 87.05 87.05 87.91 86.89 87.60 41,273 87.289 1.64%
2018-01-09 0 109.5 109.5 112.4 109.5 111.3 16,960 1,885,070 111.15 85.64 85.64 87.91 85.64 87.05 21,685 86.929 -0.99%
2018-01-08 0 110.6 107.6 112.4 108.6 110.6 114,850 12,683,929 110.44 86.50 84.15 87.91 84.94 86.50 146,848 86.375 2.41%
2018-01-05 0 108.0 108.0 111.0 108.0 110.8 54,080 5,959,513 110.20 84.47 84.47 86.81 84.47 86.66 69,147 86.186 -0.64%
2018-01-04 0 108.7 108.7 111.0 108.7 110.2 930 102,060 109.74 85.01 85.01 86.81 85.01 86.19 1,189 85.829 -0.82%
2018-01-03 0 109.6 109.3 111.0 109.4 109.7 8,090 886,817 109.62 85.72 85.48 86.81 85.56 85.80 10,344 85.733 0.37%
2018-01-02 0 109.2 109.2 - 107.6 109.2 15,540 1,682,613 108.28 85.41 85.41 - 84.15 85.41 19,870 84.683 2.06%
2017-12-29 0 107.0 99.90 107.9 106.9 107.3 95,270 10,203,774 107.10 83.68 78.13 84.39 83.61 83.92 121,813 83.766 0.00%
2017-12-28 0 107.0 99.90 - 106.4 107.0 260,220 27,805,749 106.85 83.68 78.13 - 83.22 83.68 332,719 83.571 0.66%
2017-12-27 0 106.3 103.5 106.5 105.9 106.5 100,260 10,640,030 106.12 83.14 80.95 83.29 82.82 83.29 128,193 83.000 0.28%
2017-12-22 0 106.0 99.90 - 105.7 106.2 2,340 248,106 106.03 82.90 78.13 - 82.67 83.06 2,992 82.925 0.57%
2017-12-21 0 105.4 99.90 - 104.6 107.0 5,370 563,847 105.00 82.43 78.13 - 81.81 83.68 6,866 82.120 0.48%
2017-12-20 0 104.9 99.90 - 104.9 105.1 2,570 269,831 104.99 82.04 78.13 - 82.04 82.20 3,286 82.115 -0.10%
2017-12-19 0 105.0 99.90 - 104.4 105.2 7,680 807,141 105.10 82.12 78.13 - 81.65 82.28 9,820 82.196 0.57%
2017-12-18 0 104.4 103.5 106.6 103.5 104.6 68,520 7,124,329 103.97 81.65 80.95 83.37 80.95 81.81 87,610 81.319 0.72%
2017-12-15 0 106.6 106.5 110.0 106.2 107.4 5,950 635,618 106.83 81.06 80.99 83.65 80.76 81.67 7,824 81.237 -0.93%
2017-12-14 0 107.6 107.2 110.0 107.2 108.5 152,310 16,511,652 108.41 81.83 81.52 83.65 81.52 82.51 200,287 82.440 -0.28%
2017-12-13 0 107.9 107.0 110.0 106.1 108.0 92,990 9,960,104 107.11 82.05 81.37 83.65 80.68 82.13 122,281 81.452 1.51%
2017-12-12 0 106.3 103.5 - 106.3 106.8 851,440 91,098,977 106.99 80.84 78.71 - 80.84 81.22 1,119,640 81.365 -0.37%
2017-12-11 0 106.7 103.5 - 105.7 106.6 275,380 29,256,231 106.24 81.14 78.71 - 80.38 81.06 362,124 80.791 0.95%
2017-12-08 0 105.7 105.2 - 104.5 105.7 5,540 581,080 104.89 80.38 80.00 - 79.47 80.38 7,285 79.763 1.25%
2017-12-07 0 104.4 103.8 - 104.0 104.8 15,010 1,563,298 104.15 79.39 78.94 - 79.09 79.70 19,738 79.202 0.10%
2017-12-06 0 104.3 104.0 105.1 104.4 106.5 11,250 1,180,429 104.93 79.32 79.09 79.92 79.39 80.99 14,794 79.793 -2.07%
2017-12-05 0 106.5 106.0 110.0 106.5 107.2 19,910 2,132,219 107.09 80.99 80.61 83.65 80.99 81.52 26,182 81.440 -1.11%
2017-12-04 0 107.7 107.0 - 106.6 108.0 168,190 18,034,544 107.23 81.90 81.37 - 81.06 82.13 221,169 81.542 0.19%
2017-12-01 0 107.5 107.3 - 107.4 108.2 86,670 9,328,580 107.63 81.75 81.60 - 81.67 82.28 113,971 81.851 -0.46%
2017-11-30 0 108.0 107.7 - 107.7 108.4 11,320 1,224,691 108.19 82.13 81.90 - 81.90 82.43 14,886 82.273 -1.19%
2017-11-29 0 109.3 108.0 - 109.3 109.8 600 65,748 109.58 83.12 82.13 - 83.12 83.50 789 83.331 0.00%
2017-11-28 0 109.3 106.0 - 109.0 110.0 5,770 629,618 109.12 83.12 80.61 - 82.89 83.65 7,588 82.981 -0.27%
2017-11-27 0 109.6 109.0 - 109.5 110.0 1,990 218,648 109.87 83.35 82.89 - 83.27 83.65 2,617 83.554 -0.45%
2017-11-24 0 110.1 109.2 - 109.6 110.0 29,830 3,271,876 109.68 83.73 83.04 - 83.35 83.65 39,226 83.410 0.55%
2017-11-23 0 109.5 106.0 - 109.4 110.8 97,210 10,753,211 110.62 83.27 80.61 - 83.19 84.26 127,831 84.121 -0.99%
2017-11-22 0 110.6 106.0 - 110.6 111.0 23,110 2,558,938 110.73 84.11 80.61 - 84.11 84.41 30,390 84.205 0.82%
2017-11-21 0 109.7 106.0 110.0 108.4 109.3 30,160 3,285,442 108.93 83.42 80.61 83.65 82.43 83.12 39,660 82.840 1.86%
2017-11-20 0 107.7 106.0 108.1 107.3 107.7 4,070 438,334 107.70 81.90 80.61 82.21 81.60 81.90 5,352 81.900 0.00%
2017-11-17 0 107.7 106.0 107.7 107.6 107.9 500 53,851 107.70 81.90 80.61 81.90 81.83 82.05 657 81.903 0.65%
2017-11-16 0 107.0 106.7 - 106.7 107.0 70,410 7,519,780 106.80 81.37 81.14 - 81.14 81.37 92,589 81.217 0.19%
2017-11-15 0 106.8 106.0 - 106.8 107.3 54,850 5,870,164 107.02 81.22 80.61 - 81.22 81.60 72,128 81.386 -0.74%
2017-11-14 0 107.6 106.0 107.8 107.5 107.8 1,310 140,978 107.62 81.83 80.61 81.98 81.75 81.98 1,723 81.838 -0.09%
2017-11-13 0 107.7 106.0 107.8 107.4 107.7 19,970 2,146,791 107.50 81.90 80.61 81.98 81.67 81.90 26,260 81.750 0.28%
2017-11-10 0 107.4 106.0 109.0 - - 0 0 - 81.67 80.61 82.89 - - 0 - 0.00%
2017-11-09 0 107.4 107.4 109.0 107.0 107.4 30,020 3,212,144 107.00 81.67 81.67 82.89 81.37 81.67 39,476 81.369 0.66%
2017-11-08 0 106.7 103.5 108.5 106.7 106.8 6,050 645,540 106.70 81.14 78.71 82.51 81.14 81.22 7,956 81.142 -0.19%
2017-11-07 0 106.9 103.5 108.0 106.3 107.0 24,430 2,607,164 106.72 81.29 78.71 82.13 80.84 81.37 32,125 81.156 1.52%
2017-11-06 0 105.3 103.5 107.0 103.8 105.0 37,350 3,910,237 104.69 80.08 78.71 81.37 78.94 79.85 49,115 79.614 -0.09%
2017-11-03 0 105.4 104.0 106.0 105.3 105.5 220 23,189 105.40 80.15 79.09 80.61 80.08 80.23 289 80.156 0.19%
2017-11-02 0 105.2 104.9 105.5 105.0 105.4 5,040 530,758 105.31 80.00 79.77 80.23 79.85 80.15 6,628 80.083 -0.19%
2017-11-01 0 105.4 105.0 - 104.5 105.3 2,100 220,082 104.80 80.15 79.85 - 79.47 80.08 2,761 79.697 1.05%
2017-10-31 0 104.3 103.0 - 104.0 104.9 12,130 1,264,335 104.23 79.32 78.33 - 79.09 79.77 15,951 79.264 -0.19%
2017-10-30 0 104.5 103.0 - 104.6 105.4 25,850 2,714,422 105.01 79.47 78.33 - 79.54 80.15 33,993 79.853 -0.10%
2017-10-27 0 104.6 104.3 - 104.6 104.9 37,440 3,920,007 104.70 79.54 79.32 - 79.54 79.77 49,233 79.621 0.67%
2017-10-26 0 103.9 103.8 - 103.8 104.0 1,050 109,000 103.81 79.01 78.94 - 78.94 79.09 1,381 78.943 -0.19%
2017-10-25 0 104.1 103.5 - 103.9 104.1 1,050 109,104 103.91 79.16 78.71 - 79.01 79.16 1,381 79.018 0.39%
2017-10-24 0 103.7 103.3 - 103.6 104.2 5,160 536,538 103.98 78.86 78.56 - 78.78 79.24 6,785 79.073 -0.48%
2017-10-23 0 104.2 103.0 - 104.1 105.0 14,700 1,530,382 104.11 79.24 78.33 - 79.16 79.85 19,330 79.170 -0.86%
2017-10-20 0 105.1 104.7 - 103.0 105.1 1,090 113,525 104.15 79.92 79.62 - 78.33 79.92 1,433 79.203 1.15%
2017-10-19 0 103.9 103.6 - 103.6 105.9 30,970 3,245,424 104.79 79.01 78.78 - 78.78 80.53 40,725 79.690 -1.70%
2017-10-18 0 105.7 105.4 105.8 - - 0 0 - 80.38 80.15 80.46 - - 0 - -0.09%
2017-10-17 0 105.8 105.6 106.0 105.6 105.9 8,160 863,550 105.83 80.46 80.30 80.61 80.30 80.53 10,730 80.477 0.00%
2017-10-16 0 105.8 105.0 - 105.8 106.1 10,550 1,116,337 105.81 80.46 79.85 - 80.46 80.68 13,873 80.467 0.76%
2017-10-13 0 105.0 104.6 - 104.6 105.0 21,170 2,215,933 104.67 79.85 79.54 - 79.54 79.85 27,838 79.600 0.10%
2017-10-12 0 104.9 102.5 105.5 104.7 104.9 1,830 191,767 104.79 79.77 77.95 80.23 79.62 79.77 2,406 79.689 0.58%
2017-10-11 0 104.3 104.0 - 104.6 105.1 14,210 1,491,330 104.95 79.32 79.09 - 79.54 79.92 18,686 79.810 -0.48%
2017-10-10 0 104.8 104.6 105.0 104.3 104.8 4,300 449,900 104.63 79.70 79.54 79.85 79.32 79.70 5,654 79.565 0.48%
2017-10-09 0 104.3 104.1 104.5 104.2 104.9 3,880 404,788 104.33 79.32 79.16 79.47 79.24 79.77 5,102 79.336 -0.48%
2017-10-06 0 104.8 104.6 - 104.8 105.1 200 20,985 104.93 79.70 79.54 - 79.70 79.92 263 79.791 0.38%
2017-10-04 0 104.4 104.2 104.6 104.0 104.7 10,760 1,126,399 104.68 79.39 79.24 79.54 79.09 79.62 14,149 79.608 0.77%
2017-10-03 0 103.6 103.4 103.7 102.3 103.6 27,830 2,866,742 103.01 78.78 78.63 78.86 77.79 78.78 36,596 78.334 2.27%
2017-09-29 0 101.3 101.2 101.5 100.8 101.2 15,130 1,529,330 101.08 77.03 76.96 77.19 76.65 76.96 19,896 76.867 0.30%
2017-09-28 0 101.0 99.00 101.1 101.0 101.5 8,340 844,960 101.31 76.81 75.29 76.88 76.81 77.19 10,967 77.045 -0.79%
2017-09-27 0 101.8 101.6 102.0 101.4 101.7 1,390 141,360 101.70 77.41 77.26 77.57 77.11 77.34 1,828 77.337 0.49%
2017-09-26 0 101.3 101.2 101.6 101.0 101.3 60 6,063 101.05 77.03 76.96 77.26 76.81 77.03 79 76.844 -0.10%
2017-09-25 0 101.4 101.1 101.5 101.5 101.7 1,160 117,763 101.52 77.11 76.88 77.19 77.19 77.34 1,525 77.202 -1.17%
2017-09-22 0 102.6 102.4 102.7 102.4 103.0 1,890 193,911 102.60 78.02 77.87 78.10 77.87 78.33 2,485 78.022 -0.77%
2017-09-21 0 103.4 103.3 103.6 103.3 103.5 589,170 60,955,540 103.46 78.63 78.56 78.78 78.56 78.71 774,756 78.677 0.00%
2017-09-20 0 103.4 103.3 103.6 103.4 103.4 100 10,340 103.40 78.63 78.56 78.78 78.63 78.63 131 78.631 0.00%
2017-09-19 0 103.4 103.1 103.4 103.3 103.5 15,870 1,640,946 103.40 78.63 78.40 78.63 78.56 78.71 20,869 78.631 -0.10%
2017-09-18 0 103.5 103.4 103.7 102.6 103.7 2,110 216,835 102.77 78.71 78.63 78.86 78.02 78.86 2,775 78.149 1.27%
2017-09-15 0 102.2 102.1 102.4 101.4 102.2 36,140 3,689,721 102.10 77.72 77.64 77.87 77.11 77.72 47,524 77.639 0.00%
2017-09-14 0 102.2 102.1 102.5 101.9 102.6 84,490 8,647,918 102.35 77.72 77.64 77.95 77.49 78.02 111,104 77.836 -0.39%
2017-09-13 0 102.6 102.4 102.7 102.6 102.8 210 21,576 102.74 78.02 77.87 78.10 78.02 78.18 276 78.132 -0.10%
2017-09-12 0 102.7 102.6 103.0 102.6 103.1 35,690 3,669,328 102.81 78.10 78.02 78.33 78.02 78.40 46,932 78.184 -0.19%
2017-09-11 0 102.9 102.7 103.0 102.8 102.9 3,350 344,406 102.81 78.25 78.10 78.33 78.18 78.25 4,405 78.181 1.18%
2017-09-08 0 101.7 101.5 101.9 101.5 101.6 2,350 238,745 101.59 77.34 77.19 77.49 77.19 77.26 3,090 77.258 0.49%
2017-09-07 0 101.2 100.9 101.3 101.0 101.5 68,110 6,879,162 101.00 76.96 76.73 77.03 76.81 77.19 89,564 76.807 -0.10%
2017-09-06 0 101.3 101.3 102.8 100.8 100.9 18,250 1,839,625 100.80 77.03 77.03 78.18 76.65 76.73 23,999 76.655 -0.59%
2017-09-05 0 101.9 101.7 102.1 101.9 104.4 1,420 145,198 102.25 77.49 77.34 77.64 77.49 79.39 1,867 77.759 0.00%
2017-09-04 0 101.9 101.8 102.2 101.8 102.2 91,100 9,289,354 101.97 77.49 77.41 77.72 77.41 77.72 119,796 77.543 -0.88%
2017-09-01 0 102.8 102.5 102.9 102.9 103.0 6,350 653,711 102.95 78.18 77.95 78.25 78.25 78.33 8,350 78.287 0.29%
2017-08-31 0 102.5 102.5 102.8 102.5 102.5 500 51,250 102.50 77.95 77.95 78.18 77.95 77.95 657 77.947 -0.39%
2017-08-30 0 102.9 102.6 103.0 102.2 102.9 7,760 793,346 102.24 78.25 78.02 78.33 77.72 78.25 10,204 77.746 1.28%
2017-08-29 0 101.6 101.5 101.8 101.2 101.6 45,240 4,590,189 101.46 77.26 77.19 77.41 76.96 77.26 59,490 77.158 -0.29%
2017-08-28 0 101.9 101.9 102.2 101.9 102.7 83,010 8,480,936 102.17 77.49 77.49 77.72 77.49 78.10 109,158 77.694 0.10%
2017-08-25 0 101.8 101.8 102.0 100.6 101.8 41,760 4,232,352 101.35 77.41 77.41 77.57 76.50 77.41 54,914 77.072 1.19%
2017-08-24 0 100.6 100.5 100.8 100.5 100.9 3,550 357,588 100.73 76.50 76.43 76.65 76.43 76.73 4,668 76.600 0.10%
2017-08-22 0 100.5 97.00 100.5 100.3 100.5 4,070 408,821 100.45 76.43 73.76 76.43 76.27 76.43 5,352 76.386 1.16%
2017-08-21 0 99.35 99.20 100.8 99.25 99.40 90,110 8,952,428 99.350 75.55 75.44 76.65 75.48 75.59 118,494 75.552 0.35%
2017-08-18 0 99.00 98.90 99.20 98.70 99.75 19,080 1,886,751 98.886 75.29 75.21 75.44 75.06 75.86 25,090 75.199 -0.95%
2017-08-17 0 99.95 98.50 100.1 99.75 100.4 55,160 5,506,499 99.828 76.01 74.91 76.12 75.86 76.35 72,535 75.915 -0.15%
2017-08-16 0 100.1 99.90 100.2 99.35 100.1 156,240 15,615,964 99.949 76.12 75.97 76.20 75.55 76.12 205,455 76.007 0.75%
2017-08-15 0 99.35 98.50 99.40 99.80 100.0 200 19,966 99.830 75.55 74.91 75.59 75.89 76.05 263 75.917 -0.15%
2017-08-14 0 99.50 99.45 99.70 99.00 99.35 220 21,812 99.146 75.67 75.63 75.82 75.29 75.55 289 75.396 1.22%
2017-08-11 0 98.30 98.00 98.45 98.30 100.2 179,850 17,768,743 98.798 74.75 74.52 74.87 74.75 76.20 236,502 75.131 -2.09%
2017-08-10 0 100.4 100.2 100.5 99.80 101.5 1,500 150,319 100.21 76.35 76.20 76.43 75.89 77.19 1,972 76.208 -0.99%
2017-08-09 0 101.4 101.2 101.6 101.0 101.8 61,000 6,167,346 101.10 77.11 76.96 77.26 76.81 77.41 80,215 76.885 -0.20%
2017-08-08 0 101.6 101.6 101.8 101.0 101.6 1,070 108,254 101.17 77.26 77.26 77.41 76.81 77.26 1,407 76.937 0.49%
2017-08-07 0 101.1 101.1 101.3 100.9 101.2 2,220 224,381 101.07 76.88 76.88 77.03 76.73 76.96 2,919 76.861 0.40%
2017-08-04 0 100.7 100.6 100.9 100.6 100.6 80 8,048 100.60 76.58 76.50 76.73 76.50 76.50 105 76.502 0.10%
2017-08-03 0 100.6 100.5 100.8 100.3 100.7 101,580 10,223,093 100.64 76.50 76.43 76.65 76.27 76.58 133,577 76.533 -0.30%
2017-08-02 0 100.9 100.6 100.9 100.8 101.2 24,020 2,423,098 100.88 76.73 76.50 76.73 76.65 76.96 31,586 76.714 0.40%
2017-08-01 0 100.5 100.4 100.7 99.95 100.5 820 82,351 100.43 76.43 76.35 76.58 76.01 76.43 1,078 76.371 1.11%
2017-07-31 0 99.40 99.05 99.60 99.00 99.30 270 26,739 99.033 75.59 75.32 75.74 75.29 75.51 355 75.311 0.91%
2017-07-28 0 98.50 98.45 100.0 98.35 98.50 29,930 2,944,364 98.375 74.91 74.87 76.05 74.79 74.91 39,358 74.810 -0.56%
2017-07-27 0 99.05 98.75 99.10 98.45 99.05 25,230 2,486,475 98.552 75.32 75.10 75.36 74.87 75.32 33,177 74.945 0.81%
2017-07-26 0 98.25 97.75 98.35 97.95 98.25 210 20,605 98.119 74.72 74.33 74.79 74.49 74.72 276 74.615 0.26%
2017-07-25 0 98.00 97.85 - 97.85 98.00 15,020 1,469,710 97.850 74.52 74.41 - 74.41 74.52 19,751 74.411 0.05%
2017-07-24 0 97.95 97.85 - 97.50 98.05 4,590 449,677 97.969 74.49 74.41 - 74.14 74.56 6,036 74.501 0.46%
2017-07-21 0 97.50 95.00 97.65 97.40 97.70 1,510 147,172 97.465 74.14 72.24 74.26 74.07 74.30 1,986 74.118 0.00%
2017-07-20 0 97.50 97.50 97.70 97.40 97.60 33,840 3,301,175 97.553 74.14 74.14 74.30 74.07 74.22 44,499 74.185 0.21%
2017-07-19 0 97.30 97.20 - 96.90 97.30 11,610 1,125,034 96.902 73.99 73.92 - 73.69 73.99 15,267 73.690 0.72%
2017-07-18 0 96.60 96.55 - 96.35 96.50 165,000 15,906,000 96.400 73.46 73.42 - 73.27 73.38 216,974 73.308 -0.05%
2017-07-17 0 96.65 96.45 96.75 96.45 96.85 5,130 496,437 96.771 73.50 73.35 73.57 73.35 73.65 6,746 73.591 0.47%
2017-07-14 0 96.20 96.10 96.40 96.10 96.10 4,410 423,801 96.100 73.16 73.08 73.31 73.08 73.08 5,799 73.080 0.10%
2017-07-13 0 96.10 96.00 96.30 95.90 96.20 19,340 1,856,036 95.969 73.08 73.00 73.23 72.93 73.16 25,432 72.980 1.16%
2017-07-12 0 95.00 94.95 95.25 94.80 95.30 221,390 21,061,233 95.132 72.24 72.21 72.43 72.09 72.47 291,127 72.344 0.58%
2017-07-11 0 94.45 93.00 94.60 93.60 94.45 135,620 12,745,380 93.979 71.83 70.72 71.94 71.18 71.83 178,340 71.467 1.56%
2017-07-10 0 93.00 92.90 93.20 92.35 93.35 72,950 6,787,230 93.040 70.72 70.65 70.87 70.23 70.99 95,929 70.753 0.70%
2017-07-07 0 92.35 92.25 92.55 92.35 92.70 23,180 2,141,487 92.385 70.23 70.15 70.38 70.23 70.49 30,482 70.255 -0.38%
2017-07-06 0 92.70 92.65 - 92.65 93.00 105,860 9,821,669 92.780 70.49 70.46 - 70.46 70.72 139,205 70.555 -0.11%
2017-07-05 0 92.80 92.60 92.85 91.65 92.80 30,670 2,814,122 91.755 70.57 70.42 70.61 69.70 70.57 40,331 69.776 0.38%
2017-07-04 0 92.45 - 92.55 91.80 94.00 151,370 13,984,571 92.387 70.30 - 70.38 69.81 71.48 199,051 70.256 -1.28%
2017-07-03 0 93.65 93.45 93.75 93.50 93.70 55,890 5,229,749 93.572 71.22 71.06 71.29 71.10 71.25 73,495 71.158 0.21%
2017-06-30 0 93.45 92.50 93.55 93.10 93.40 108,000 10,067,700 93.219 71.06 70.34 71.14 70.80 71.03 142,020 70.890 -0.59%
2017-06-29 0 94.00 94.00 94.10 93.60 94.20 175,010 16,420,911 93.828 71.48 71.48 71.56 71.18 71.64 230,137 71.353 0.80%
2017-06-28 0 93.25 92.50 93.30 92.90 93.50 158,670 14,810,880 93.344 70.91 70.34 70.95 70.65 71.10 208,650 70.984 -0.37%
2017-06-27 0 93.60 92.50 93.70 93.55 93.80 105,230 9,858,554 93.686 71.18 70.34 71.25 71.14 71.33 138,377 71.244 -0.05%
2017-06-26 0 93.65 92.50 93.80 93.25 93.45 111,210 10,374,244 93.285 71.22 70.34 71.33 70.91 71.06 146,241 70.940 0.54%
2017-06-23 0 93.15 92.50 93.20 93.10 93.35 60,000 5,593,500 93.225 70.84 70.34 70.87 70.80 70.99 78,900 70.894 0.11%
2017-06-22 0 93.05 92.90 - 93.00 93.45 46,220 4,316,798 93.397 70.76 70.65 - 70.72 71.06 60,779 71.024 0.43%
2017-06-21 0 92.65 92.55 92.85 92.25 93.30 240,650 22,318,757 92.744 70.46 70.38 70.61 70.15 70.95 316,454 70.528 -0.75%
2017-06-20 0 93.35 93.25 93.50 93.35 93.70 208,230 19,468,354 93.495 70.99 70.91 71.10 70.99 71.25 273,822 71.099 -0.11%
2017-06-19 0 93.45 93.45 93.60 93.10 93.40 46,970 4,378,213 93.213 71.06 71.06 71.18 70.80 71.03 61,765 70.885 0.98%
2017-06-16 0 93.25 93.10 93.35 93.25 93.50 49,400 4,606,883 93.257 70.37 70.26 70.45 70.37 70.56 65,459 70.378 0.27%
2017-06-15 0 93.00 92.85 93.15 92.95 93.20 90,210 8,388,042 92.984 70.18 70.07 70.30 70.15 70.34 119,536 70.172 -1.12%
2017-06-14 0 94.05 93.95 94.25 93.55 94.10 172,610 16,209,888 93.911 70.98 70.90 71.13 70.60 71.01 228,723 70.871 0.05%
2017-06-13 0 94.00 93.95 94.25 93.60 94.00 130,260 12,207,659 93.718 70.94 70.90 71.13 70.64 70.94 172,606 70.726 0.53%
2017-06-12 0 93.50 93.45 93.60 93.50 94.10 153,900 14,404,501 93.597 70.56 70.52 70.64 70.56 71.01 203,931 70.634 -1.06%
2017-06-09 0 94.50 94.20 94.70 94.35 94.70 47,080 4,452,397 94.571 71.32 71.09 71.47 71.20 71.47 62,385 71.370 -0.21%
2017-06-08 0 94.70 88.00 94.75 94.20 94.70 484,220 45,712,700 94.405 71.47 66.41 71.50 71.09 71.47 641,633 71.244 0.42%
2017-06-07 0 94.30 94.15 94.45 94.20 94.55 146,720 13,845,081 94.364 71.17 71.05 71.28 71.09 71.35 194,416 71.214 -0.11%
2017-06-06 0 94.40 94.30 94.55 93.75 94.20 172,430 16,201,156 93.958 71.24 71.17 71.35 70.75 71.09 228,484 70.907 0.48%
2017-06-05 0 93.95 93.75 94.00 93.90 94.30 157,110 14,775,356 94.045 70.90 70.75 70.94 70.86 71.17 208,184 70.973 -0.11%
2017-06-02 0 94.05 93.90 94.20 93.85 94.05 222,250 20,882,911 93.961 70.98 70.86 71.09 70.83 70.98 294,500 70.910 0.59%
2017-06-01 0 93.50 93.40 93.70 93.00 93.50 156,360 14,590,073 93.311 70.56 70.49 70.71 70.18 70.56 207,190 70.419 0.38%
2017-05-31 0 93.15 93.10 93.30 93.10 93.55 38,250 3,576,697 93.508 70.30 70.26 70.41 70.26 70.60 50,684 70.568 -0.16%
2017-05-29 0 93.30 93.15 93.45 92.95 93.35 77,070 7,175,212 93.100 70.41 70.30 70.52 70.15 70.45 102,124 70.260 0.32%
2017-05-26 0 93.00 92.85 93.15 92.90 93.15 100,630 9,358,547 93.000 70.18 70.07 70.30 70.11 70.30 133,343 70.184 0.11%
2017-05-25 0 92.90 92.80 93.05 92.40 93.00 248,050 23,001,417 92.729 70.11 70.03 70.22 69.73 70.18 328,687 69.980 0.98%
2017-05-24 0 92.00 91.20 92.20 91.70 91.80 220,000 20,178,500 91.721 69.43 68.83 69.58 69.20 69.28 291,519 69.219 0.11%
2017-05-23 0 91.90 90.00 92.15 91.90 92.15 100,190 9,214,345 91.969 69.35 67.92 69.54 69.35 69.54 132,760 69.406 -0.05%
2017-05-22 0 91.95 88.00 92.00 91.40 92.10 169,300 15,502,177 91.566 69.39 66.41 69.43 68.98 69.50 224,337 69.102 0.60%
2017-05-19 0 91.40 88.00 91.45 91.10 91.40 7,320 667,926 91.247 68.98 66.41 69.01 68.75 68.98 9,700 68.861 0.44%
2017-05-18 0 91.00 91.00 91.30 90.75 91.40 236,500 21,556,570 91.148 68.67 68.67 68.90 68.49 68.98 313,383 68.787 -0.60%
2017-05-17 0 91.55 91.45 91.75 91.40 91.65 430,920 39,405,394 91.445 69.09 69.01 69.24 68.98 69.17 571,006 69.011 -0.16%
2017-05-16 0 91.70 91.60 91.85 91.40 92.05 248,140 22,727,000 91.589 69.20 69.13 69.32 68.98 69.47 328,807 69.120 0.00%
2017-05-15 0 91.70 91.55 91.80 91.15 91.65 133,870 12,219,957 91.282 69.20 69.09 69.28 68.79 69.17 177,389 68.888 1.05%
2017-05-12 0 90.75 90.65 90.95 90.65 90.90 115,001 10,437,688 90.762 68.49 68.41 68.64 68.41 68.60 152,386 68.495 0.11%
2017-05-11 0 90.65 90.60 90.70 90.00 90.90 820 74,384 90.712 68.41 68.37 68.45 67.92 68.60 1,087 68.458 0.39%
2017-05-10 0 90.30 90.15 90.45 90.20 90.50 620 56,042 90.390 68.15 68.03 68.26 68.07 68.30 822 68.215 0.67%
2017-05-09 0 89.70 89.60 89.70 88.85 89.80 565,930 50,679,304 89.551 67.69 67.62 67.69 67.05 67.77 749,905 67.581 1.24%
2017-05-08 0 88.60 88.45 88.75 88.50 88.80 270,030 23,933,576 88.633 66.86 66.75 66.98 66.79 67.01 357,813 66.889 0.34%
2017-05-05 0 88.30 88.15 88.45 87.90 89.00 114,320 10,129,316 88.605 66.64 66.52 66.75 66.34 67.17 151,484 66.867 -0.79%
2017-05-04 0 89.00 88.95 89.15 88.65 89.00 134,250 11,921,368 88.800 67.17 67.13 67.28 66.90 67.17 177,893 67.014 -0.11%
2017-05-02 0 89.10 88.95 89.25 89.00 89.35 84,490 7,530,110 89.124 67.24 67.13 67.35 67.17 67.43 111,956 67.259 0.22%
2017-04-28 0 88.90 88.80 89.05 88.75 88.95 188,040 16,715,953 88.896 67.09 67.01 67.20 66.98 67.13 249,169 67.087 -0.11%
2017-04-27 0 89.00 88.90 89.20 88.40 89.00 24,010 2,128,685 88.658 67.17 67.09 67.32 66.71 67.17 31,815 66.908 0.45%
2017-04-26 0 88.60 88.50 - 88.60 88.85 115,310 10,229,958 88.717 66.86 66.79 - 66.86 67.05 152,796 66.952 0.57%
2017-04-25 0 88.10 88.05 - 87.20 88.00 262,270 22,970,629 87.584 66.49 66.45 - 65.81 66.41 347,530 66.097 1.21%
2017-04-24 0 87.05 85.00 87.15 86.40 87.30 532,790 46,363,649 87.021 65.69 64.15 65.77 65.20 65.88 705,992 65.672 0.58%
2017-04-21 0 86.55 86.50 86.80 86.55 87.30 110,500 9,620,398 87.062 65.32 65.28 65.51 65.32 65.88 146,422 65.703 -0.17%
2017-04-20 0 86.70 86.50 86.85 85.90 86.70 222,500 19,170,786 86.161 65.43 65.28 65.54 64.83 65.43 294,831 65.023 0.99%
2017-04-19 0 85.85 85.45 86.00 85.55 86.05 1,165,990 100,018,056 85.780 64.79 64.49 64.90 64.56 64.94 1,545,036 64.735 -0.46%
2017-04-18 0 86.25 86.00 86.30 86.45 87.10 72,440 6,296,979 86.927 65.09 64.90 65.13 65.24 65.73 95,989 65.601 -1.43%
2017-04-13 0 87.50 80.00 87.60 87.10 87.85 182,180 15,941,467 87.504 66.03 60.37 66.11 65.73 66.30 241,404 66.036 -0.06%
2017-04-12 0 87.55 87.40 87.70 86.50 87.50 146,450 12,725,054 86.890 66.07 65.96 66.18 65.28 66.03 194,059 65.573 0.75%
2017-04-11 0 86.90 86.80 87.05 86.70 87.65 207,450 18,044,195 86.981 65.58 65.51 65.69 65.43 66.15 274,889 65.642 -0.57%
2017-04-10 0 87.40 87.30 87.55 87.35 87.60 181,530 15,868,127 87.413 65.96 65.88 66.07 65.92 66.11 240,543 65.968 -0.06%
2017-04-07 0 87.45 87.30 87.55 86.40 87.45 410,160 35,734,034 87.122 66.00 65.88 66.07 65.20 66.00 543,497 65.748 -0.06%
2017-04-06 0 87.50 87.35 87.65 87.35 87.70 133,010 11,642,692 87.533 66.03 65.92 66.15 65.92 66.18 176,250 66.058 -0.34%
2017-04-05 0 87.80 87.75 88.05 87.20 87.95 308,940 27,116,973 87.774 66.26 66.22 66.45 65.81 66.37 409,372 66.240 0.46%
2017-04-03 0 87.40 87.30 90.20 87.15 87.15 30,000 2,614,500 87.150 65.96 65.88 68.07 65.77 65.77 39,753 65.769 0.29%
2017-03-31 0 87.15 80.00 87.25 87.00 87.60 211,050 18,437,713 87.362 65.77 60.37 65.84 65.66 66.11 279,659 65.929 -0.57%
2017-03-30 0 87.65 87.50 87.65 87.55 87.95 147,430 12,922,839 87.654 66.15 66.03 66.15 66.07 66.37 195,357 66.150 -0.34%
2017-03-29 0 87.95 87.75 88.05 88.15 88.15 31,000 2,732,600 88.148 66.37 66.22 66.45 66.52 66.52 41,078 66.523 0.17%
2017-03-28 0 87.80 87.70 88.00 87.80 87.80 30,130 2,645,419 87.800 66.26 66.18 66.41 66.26 66.26 39,925 66.260 0.63%
2017-03-27 0 87.25 87.10 90.10 87.15 87.75 81,710 7,151,399 87.522 65.84 65.73 68.00 65.77 66.22 108,273 66.050 -0.68%
2017-03-24 0 87.85 87.75 88.05 87.70 87.85 30,310 2,658,217 87.701 66.30 66.22 66.45 66.18 66.30 40,163 66.185 0.11%
2017-03-23 0 87.75 87.60 87.90 87.70 88.15 150,650 13,244,491 87.916 66.22 66.11 66.34 66.18 66.52 199,624 66.347 0.17%
2017-03-22 0 87.60 87.60 87.85 87.40 87.60 120 10,508 87.567 66.11 66.11 66.30 65.96 66.11 159 66.084 -1.24%
2017-03-21 0 88.70 88.50 88.80 88.25 88.80 159,170 14,091,869 88.533 66.94 66.79 67.01 66.60 67.01 210,914 66.813 0.62%
2017-03-20 0 88.15 88.05 88.35 87.70 88.20 92,070 8,100,313 87.980 66.52 66.45 66.67 66.18 66.56 122,001 66.396 0.63%
2017-03-17 0 87.60 87.50 87.80 87.55 87.90 110,100 9,656,955 87.711 66.11 66.03 66.26 66.07 66.34 145,892 66.193 0.23%
2017-03-16 0 87.40 87.35 87.65 86.65 87.25 132,680 11,531,537 86.912 65.96 65.92 66.15 65.39 65.84 175,812 65.590 1.92%
2017-03-15 0 85.75 85.55 85.90 85.20 85.75 100,880 8,631,233 85.559 64.71 64.56 64.83 64.30 64.71 133,675 64.569 -0.06%
2017-03-14 0 85.80 85.70 86.00 85.70 86.05 100,380 8,611,981 85.794 64.75 64.68 64.90 64.68 64.94 133,012 64.746 -0.17%
2017-03-13 0 85.95 85.70 86.00 85.05 85.95 149,220 12,716,629 85.221 64.86 64.68 64.90 64.18 64.86 197,729 64.313 1.36%
2017-03-10 0 84.80 84.70 85.05 84.65 84.80 30,030 2,543,739 84.707 64.00 63.92 64.18 63.88 64.00 39,792 63.925 0.12%
2017-03-09 0 84.70 84.65 84.95 84.60 85.20 28,930 2,462,685 85.126 63.92 63.88 64.11 63.84 64.30 38,335 64.242 -1.17%
2017-03-08 0 85.70 85.55 85.90 85.05 85.60 33,760 2,888,235 85.552 64.68 64.56 64.83 64.18 64.60 44,735 64.563 0.41%
2017-03-07 0 85.35 85.10 85.45 85.15 85.40 56,600 4,826,668 85.277 64.41 64.22 64.49 64.26 64.45 75,000 64.356 0.23%
2017-03-06 0 85.15 84.90 85.20 85.10 85.20 44,370 3,776,785 85.120 64.26 64.07 64.30 64.22 64.30 58,794 64.238 0.29%
2017-03-03 0 84.90 84.65 84.95 84.80 85.00 32,620 2,767,273 84.834 64.07 63.88 64.11 64.00 64.15 43,224 64.021 -0.70%
2017-03-02 0 85.50 85.30 85.60 85.95 86.00 31,000 2,664,300 85.945 64.52 64.37 64.60 64.86 64.90 41,078 64.860 -0.23%
2017-03-01 0 85.70 85.65 85.90 85.65 85.90 980 84,157 85.875 64.68 64.64 64.83 64.64 64.83 1,299 64.807 -0.06%
2017-02-28 0 85.75 85.00 88.00 86.10 86.35 14,120 1,216,133 86.128 64.71 64.15 66.41 64.98 65.17 18,710 64.998 -0.69%
2017-02-27 0 86.35 80.00 86.45 86.10 86.35 79,550 6,855,146 86.174 65.17 60.37 65.24 64.98 65.17 105,411 65.033 -0.12%
2017-02-24 0 86.45 86.05 88.00 86.40 86.80 24,160 2,090,123 86.512 65.24 64.94 66.41 65.20 65.51 32,014 65.288 -0.46%
2017-02-23 0 86.85 86.05 88.00 86.85 87.10 24,850 2,159,268 86.892 65.54 64.94 66.41 65.54 65.73 32,928 65.575 -0.06%
2017-02-22 0 86.90 86.70 86.95 86.55 86.90 15,850 1,375,046 86.754 65.58 65.43 65.62 65.32 65.58 21,003 65.470 0.93%
2017-02-21 0 86.10 80.00 86.15 86.10 86.80 18,520 1,606,169 86.726 64.98 60.37 65.01 64.98 65.51 24,541 65.450 -0.92%
2017-02-20 0 86.90 80.00 87.15 86.70 87.00 25,970 2,257,543 86.929 65.58 60.37 65.77 65.43 65.66 34,412 65.602 0.70%
2017-02-17 0 86.30 86.15 86.50 86.20 86.65 287,760 24,830,699 86.290 65.13 65.01 65.28 65.05 65.39 381,306 65.120 -0.35%
2017-02-16 0 86.60 86.40 86.70 86.40 86.75 69,140 5,987,215 86.596 65.35 65.20 65.43 65.20 65.47 91,616 65.351 0.52%
2017-02-15 0 86.15 80.00 - 85.80 86.40 55,150 4,747,487 86.083 65.01 60.37 - 64.75 65.20 73,078 64.964 1.17%
2017-02-14 0 85.15 80.00 - 84.85 85.20 145,510 12,371,750 85.023 64.26 60.37 - 64.03 64.30 192,813 64.164 0.06%
2017-02-13 0 85.10 85.10 - 84.85 85.15 83,890 7,131,404 85.009 64.22 64.22 - 64.03 64.26 111,161 64.154 0.41%
2017-02-10 0 84.75 82.00 - 84.75 85.10 55,690 4,729,797 84.931 63.96 61.88 - 63.96 64.22 73,794 64.095 0.41%
2017-02-09 0 84.40 82.00 - 84.40 84.70 90,860 7,682,414 84.552 63.69 61.88 - 63.69 63.92 120,397 63.809 0.06%
2017-02-08 0 84.35 83.90 - 83.70 84.00 44,190 3,701,927 83.773 63.66 63.32 - 63.17 63.39 58,556 63.221 0.78%
2017-02-07 0 83.70 83.65 84.55 83.65 83.65 200 16,730 83.650 63.17 63.13 63.81 63.13 63.13 265 63.128 -0.12%
2017-02-06 0 83.80 82.50 - 83.40 83.80 215,030 17,981,726 83.624 63.24 62.26 - 62.94 63.24 284,933 63.109 0.96%
2017-02-03 0 83.00 82.50 84.25 82.70 83.25 74,160 6,156,862 83.021 62.64 62.26 63.58 62.41 62.83 98,268 62.654 -0.24%
2017-02-02 0 83.20 82.75 83.20 83.15 84.00 27,070 2,264,558 83.656 62.79 62.45 62.79 62.75 63.39 35,870 63.132 -0.42%
2017-02-01 0 83.55 82.00 84.35 82.95 84.50 60,570 5,046,399 83.315 63.05 61.88 63.66 62.60 63.77 80,260 62.875 -0.42%
2017-01-27 0 83.90 83.60 84.30 83.65 84.05 381,370 31,965,260 83.817 63.32 63.09 63.62 63.13 63.43 505,348 63.254 0.06%
2017-01-26 0 83.85 83.80 83.95 83.10 83.85 49,350 4,116,076 83.406 63.28 63.24 63.35 62.71 63.28 65,393 62.944 1.45%
2017-01-25 0 82.65 82.60 82.80 82.45 82.75 580 47,862 82.521 62.37 62.34 62.49 62.22 62.45 769 62.276 0.30%
2017-01-24 0 82.40 82.00 82.45 82.40 82.45 3,110 256,113 82.351 62.18 61.88 62.22 62.18 62.22 4,121 62.148 0.30%
2017-01-23 0 82.15 82.05 82.20 82.00 82.70 7,020 579,156 82.501 62.00 61.92 62.03 61.88 62.41 9,302 62.261 -0.18%
2017-01-20 0 82.30 82.10 82.35 82.05 82.45 1,140 93,712 82.204 62.11 61.96 62.15 61.92 62.22 1,511 62.036 -0.30%
2017-01-19 0 82.55 82.55 83.50 82.35 82.40 3,130 257,905 82.398 62.30 62.30 63.01 62.15 62.18 4,148 62.183 -0.54%
2017-01-18 0 83.00 82.55 83.10 82.15 83.10 1,910 157,569 82.497 62.64 62.30 62.71 62.00 62.71 2,531 62.258 1.34%
2017-01-17 0 81.90 81.75 82.75 81.60 81.80 2,860 234,041 81.833 61.81 61.69 62.45 61.58 61.73 3,790 61.756 0.37%
2017-01-16 0 81.60 - 82.75 81.40 82.15 22,530 1,842,742 81.791 61.58 - 62.45 61.43 62.00 29,854 61.725 -0.91%
2017-01-13 0 82.35 - 82.35 82.10 82.35 31,890 2,618,259 82.103 62.15 - 62.15 61.96 62.15 42,257 61.960 0.49%
2017-01-12 0 81.95 - 82.50 81.90 82.40 36,750 3,026,649 82.358 61.85 - 62.26 61.81 62.18 48,697 62.153 -0.30%
2017-01-11 0 82.20 - 82.50 82.05 82.25 16,760 1,376,850 82.151 62.03 - 62.26 61.92 62.07 22,208 61.997 0.86%
2017-01-10 0 81.50 81.20 81.55 81.00 81.55 66,510 5,393,854 81.098 61.51 61.28 61.54 61.13 61.54 88,131 61.202 0.80%
2017-01-09 0 80.85 - - 80.50 80.85 25,440 2,056,364 80.832 61.01 - - 60.75 61.01 33,710 61.001 0.25%
2017-01-06 0 80.65 - 81.25 80.45 81.05 31,300 2,529,682 80.821 60.86 - 61.32 60.71 61.17 41,475 60.993 0.25%
2017-01-05 0 80.45 80.40 80.55 79.75 80.35 80,470 6,449,661 80.150 60.71 60.68 60.79 60.18 60.64 106,630 60.487 1.71%
2017-01-04 0 79.10 - 79.50 79.10 79.65 3,230 256,292 79.347 59.69 - 60.00 59.69 60.11 4,280 59.881 -0.44%
2017-01-03 0 79.45 79.00 79.70 79.05 79.50 24,600 1,953,105 79.395 59.96 59.62 60.15 59.66 60.00 32,597 59.917 1.15%
2016-12-30 0 78.55 78.55 - 78.35 78.85 151,250 11,885,568 78.582 59.28 59.28 - 59.13 59.51 200,419 59.304 0.90%
2016-12-29 0 77.85 77.00 - 77.40 77.85 156,370 12,153,502 77.723 58.75 58.11 - 58.41 58.75 207,204 58.655 -0.19%
2016-12-28 0 78.00 77.15 - 77.15 78.00 71,710 5,551,432 77.415 58.86 58.22 - 58.22 58.86 95,022 58.423 0.78%
2016-12-23 0 77.40 77.40 - 77.15 77.60 140 10,843 77.450 58.41 58.41 - 58.22 58.56 186 58.449 -0.32%
2016-12-22 0 77.65 77.65 - 77.60 77.85 270 20,989 77.737 58.60 58.60 - 58.56 58.75 358 58.666 -0.96%
2016-12-21 0 78.40 78.25 - 78.30 78.60 910 71,390 78.451 59.17 59.05 - 59.09 59.32 1,206 59.204 0.64%
2016-12-20 0 77.90 77.90 - 77.85 78.40 5,850 457,401 78.188 58.79 58.79 - 58.75 59.17 7,752 59.006 -0.38%
2016-12-19 0 78.20 78.05 78.55 78.05 78.50 1,600 125,514 78.446 59.02 58.90 59.28 58.90 59.24 2,120 59.201 -0.82%
2016-12-16 0 78.85 78.80 - 78.70 79.25 152,480 12,053,358 79.049 59.51 59.47 - 59.39 59.81 202,049 59.656 -0.19%
2016-12-15 0 79.00 79.00 - 78.85 79.95 111,200 8,809,131 79.219 59.62 59.62 - 59.51 60.34 147,349 59.784 -2.05%
2016-12-14 0 80.65 80.65 81.10 80.65 81.05 81,120 6,558,546 80.850 60.86 60.86 61.20 60.86 61.17 107,491 61.015 0.37%
2016-12-13 0 80.35 80.35 80.55 80.20 80.45 60,000 4,821,943 80.366 60.64 60.64 60.79 60.52 60.71 79,505 60.649 -0.06%
2016-12-12 0 80.40 80.30 80.70 80.30 82.10 61,710 5,043,960 81.737 60.68 60.60 60.90 60.60 61.96 81,771 61.684 -1.59%
2016-12-09 0 81.70 81.45 - 81.45 82.05 26,770 2,188,594 81.756 61.66 61.47 - 61.47 61.92 35,473 61.698 -0.43%
2016-12-08 0 82.05 - 82.75 82.05 83.00 70,380 5,817,069 82.652 61.92 - 62.45 61.92 62.64 93,259 62.375 0.18%
2016-12-07 0 81.90 81.50 82.00 81.65 82.00 50,300 4,117,175 81.852 61.81 61.51 61.88 61.62 61.88 66,652 61.771 0.43%
2016-12-06 0 81.55 81.30 82.15 81.55 81.80 5,770 471,034 81.635 61.54 61.35 62.00 61.54 61.73 7,646 61.607 0.93%
2016-12-05 0 80.80 80.55 - 80.50 81.25 102,020 8,251,401 80.880 60.98 60.79 - 60.75 61.32 135,185 61.038 -0.43%
2016-12-02 0 81.15 81.15 - 81.15 82.00 27,160 2,215,681 81.579 61.24 61.24 - 61.24 61.88 35,989 61.565 -1.34%
2016-12-01 0 82.25 82.00 - 82.25 82.50 27,230 2,246,142 82.488 62.07 61.88 - 62.07 62.26 36,082 62.251 0.37%
2016-11-30 0 81.95 81.95 - 81.90 82.20 16,030 1,315,383 82.058 61.85 61.85 - 61.81 62.03 21,241 61.926 0.06%
2016-11-29 0 81.90 82.00 - 81.65 82.30 123,060 10,089,775 81.991 61.81 61.88 - 61.62 62.11 163,065 61.876 -0.43%
2016-11-28 0 82.25 82.25 - 81.90 82.50 98,320 8,080,714 82.188 62.07 62.07 - 61.81 62.26 130,282 62.025 0.55%
2016-11-25 0 81.80 81.45 - 81.20 81.80 22,650 1,844,691 81.443 61.73 61.47 - 61.28 61.73 30,013 61.463 0.62%
2016-11-24 0 81.30 80.90 - 80.85 81.40 114,220 9,259,543 81.068 61.35 61.05 - 61.01 61.43 151,351 61.179 -0.31%
2016-11-23 0 81.55 81.40 81.95 81.50 81.95 203,600 16,643,770 81.747 61.54 61.43 61.85 61.51 61.85 269,787 61.692

Webb-site Database - Powered By Linux Group

Back to top