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
2026-02-03 0 100.0 97.30 100.0 96.20 100.0 123,576 12,035,092 97.390 100.0 97.30 100.0 96.20 100.0 123,576 97.390 2.80%
2026-02-02 0 97.28 97.12 97.52 96.48 101.0 107,192 10,480,571 97.774 97.28 97.12 97.52 96.48 101.0 107,192 97.774 -2.43%
2026-01-30 0 99.70 99.64 100.2 99.70 101.5 113,400 11,363,254 100.21 99.70 99.64 100.2 99.70 101.4 113,400 100.21 -2.01%
2026-01-29 0 101.8 101.7 102.0 100.5 102.6 153,025 15,478,485 101.15 101.8 101.7 102.0 100.4 102.6 153,025 101.15 0.59%
2026-01-28 0 101.2 100.8 101.3 99.30 101.3 125,600 12,674,478 100.91 101.2 100.8 101.3 99.30 101.3 125,600 100.91 2.57%
2026-01-27 0 98.62 98.00 98.82 97.54 98.86 86,600 8,516,838 98.347 98.62 98.00 98.82 97.54 98.86 86,600 98.347 1.38%
2026-01-26 0 97.28 97.00 98.00 96.88 97.58 58,600 5,699,434 97.260 97.28 97.00 98.00 96.88 97.58 58,600 97.260 0.00%
2026-01-23 0 97.28 97.36 99.00 97.18 97.78 18,600 1,812,438 97.443 97.28 97.36 99.00 97.18 97.78 18,600 97.443 0.56%
2026-01-22 0 96.74 96.90 97.50 96.48 97.36 15,733 1,521,919 96.734 96.74 96.90 97.50 96.48 97.36 15,733 96.734 0.04%
2026-01-21 0 96.70 96.76 97.50 95.98 97.06 46,400 4,471,494 96.368 96.70 96.76 97.50 95.98 97.06 46,400 96.368 0.33%
2026-01-20 0 96.38 96.00 96.92 96.00 96.80 15,000 1,448,214 96.548 96.38 96.00 96.92 96.00 96.80 15,000 96.548 -0.23%
2026-01-19 0 96.60 96.32 96.92 96.50 97.54 189,800 18,339,775 96.627 96.60 96.32 96.92 96.50 97.54 189,800 96.627 -0.88%
2026-01-16 0 97.46 96.80 98.46 97.30 98.82 46,300 4,530,864 97.859 97.46 96.80 98.46 97.30 98.82 46,300 97.859 -0.53%
2026-01-15 0 97.98 97.86 98.50 97.62 98.80 177,700 17,424,266 98.054 97.98 97.86 98.50 97.62 98.80 177,700 98.054 0.02%
2026-01-14 0 97.96 97.44 98.18 97.50 98.50 70,624 6,916,709 97.937 97.96 97.44 98.18 97.50 98.50 70,624 97.937 0.53%
2026-01-13 0 97.44 96.96 98.20 97.34 98.68 59,880 5,874,728 98.108 97.44 96.96 98.20 97.34 98.68 59,880 98.108 2.48%
2026-01-09 0 95.08 95.08 95.30 94.96 98.40 41,900 3,987,980 95.179 95.08 95.08 95.30 94.96 98.40 41,900 95.179 0.19%
2026-01-08 0 94.90 94.50 98.40 94.44 95.70 18,024 1,711,517 94.958 94.90 94.50 98.40 94.44 95.70 18,024 94.958 -1.13%
2026-01-07 0 95.98 95.70 97.00 95.78 96.96 92,373 8,904,657 96.399 95.98 95.70 97.00 95.78 96.96 92,373 96.399 -1.01%
2026-01-06 0 96.96 96.00 97.50 95.88 97.60 148,300 14,328,724 96.620 96.96 96.00 97.50 95.88 97.60 148,300 96.620 1.32%
2026-01-05 0 95.70 95.54 95.90 95.44 96.06 158,715 15,197,795 95.755 95.70 95.54 95.90 95.44 96.06 158,715 95.755 2.86%
2025-12-31 0 93.04 92.92 93.12 92.94 93.76 41,269 3,851,638 93.330 93.04 92.92 93.12 92.94 93.76 41,269 93.330 -0.89%
2025-12-30 0 93.88 92.60 93.32 93.18 94.24 4,500 421,180 93.596 93.88 92.60 93.32 93.18 94.24 4,500 93.596 0.75%
2025-12-29 0 93.18 93.00 95.00 93.18 94.72 74,900 7,021,584 93.746 93.18 93.00 95.00 93.18 94.72 74,900 93.746 -0.77%
2025-12-24 0 93.90 93.74 94.40 93.76 94.06 49,505 4,648,103 93.892 93.90 93.74 94.40 93.76 94.06 49,505 93.892 0.21%
2025-12-23 0 93.70 93.62 94.40 93.66 94.36 79,356 7,467,016 94.095 93.70 93.62 94.40 93.66 94.36 79,356 94.095 -0.04%
2025-12-22 0 93.74 93.42 94.00 93.42 94.32 52,850 4,961,123 93.872 93.74 93.42 94.00 93.42 94.32 52,850 93.872 0.30%
2025-12-19 0 93.46 93.42 94.00 92.94 93.60 126,148 11,781,649 93.395 93.46 93.42 94.00 92.94 93.60 126,148 93.395 0.78%
2025-12-18 0 92.74 92.50 92.76 91.84 92.84 29,015 2,669,642 92.009 92.74 92.50 92.76 91.84 92.84 29,015 92.009 0.28%
2025-12-17 0 92.48 91.64 92.56 91.60 92.64 62,000 5,717,628 92.220 92.48 91.64 92.56 91.60 92.64 62,000 92.220 0.94%
2025-12-16 0 91.62 91.56 91.82 91.20 92.82 34,700 3,189,990 91.931 91.62 91.56 91.82 91.20 92.82 34,700 91.931 -1.67%
2025-12-15 0 93.18 95.18 95.62 92.80 93.74 53,500 4,994,542 93.356 93.18 95.18 95.62 92.80 93.74 53,500 93.356 -1.21%
2025-12-12 0 94.32 94.00 94.50 93.52 94.50 53,700 5,059,882 94.225 94.32 94.00 94.50 93.52 94.50 53,700 94.225 1.62%
2025-12-11 0 92.82 92.70 92.82 92.70 93.68 72,900 6,788,958 93.127 92.82 92.70 92.82 92.70 93.68 72,900 93.127 0.22%
2025-12-10 0 92.62 92.60 95.58 91.80 92.62 63,800 5,881,316 92.184 92.62 92.60 95.58 91.80 92.62 63,800 92.184 0.04%
2025-12-09 0 92.58 92.20 92.58 92.24 95.80 143,120 13,286,222 92.833 92.58 92.20 92.58 92.24 95.80 143,120 92.833 -1.15%
2025-12-08 0 93.66 93.60 93.70 93.66 96.00 50,800 4,790,088 94.293 93.66 93.60 93.70 93.66 96.00 50,800 94.293 -1.28%
2025-12-05 0 96.62 96.00 97.48 95.48 96.66 24,680 2,379,606 96.418 94.87 94.26 95.71 93.75 94.91 25,135 94.672 0.67%
2025-12-04 0 95.98 95.82 96.50 95.06 96.30 18,900 1,809,972 95.766 94.24 94.08 94.75 93.34 94.56 19,249 94.031 0.80%
2025-12-03 0 95.22 95.20 96.50 95.22 96.42 16,910 1,617,916 95.678 93.50 93.48 94.75 93.50 94.67 17,222 93.945 -1.24%
2025-12-02 0 96.42 96.36 96.50 96.00 97.12 63,100 6,108,522 96.807 94.67 94.61 94.75 94.26 95.36 64,264 95.054 0.46%
2025-12-01 0 95.98 95.70 96.26 95.62 96.70 68,833 6,612,641 96.068 94.24 93.97 94.52 93.89 94.95 70,103 94.328 0.38%
2025-11-28 0 95.62 95.62 96.20 95.34 95.82 114,500 10,939,846 95.545 93.89 93.89 94.46 93.61 94.08 116,612 93.814 -0.19%
2025-11-27 0 95.80 95.70 96.08 95.40 96.70 150,200 14,437,606 96.123 94.06 93.97 94.34 93.67 94.95 152,971 94.382 0.10%
2025-11-26 0 95.70 94.80 96.32 95.66 96.54 17,300 1,661,406 96.035 93.97 93.08 94.58 93.93 94.79 17,619 94.296 -0.02%
2025-11-25 0 95.72 93.80 95.88 95.16 96.26 62,182 5,962,294 95.885 93.99 92.10 94.14 93.44 94.52 63,329 94.148 1.03%
2025-11-24 0 94.74 94.74 94.76 93.96 95.78 112,200 10,571,238 94.218 93.02 93.02 93.04 92.26 94.05 114,270 92.511 1.87%
2025-11-21 0 93.00 93.00 93.48 93.00 95.52 34,900 3,266,664 93.601 91.32 91.32 91.79 91.32 93.79 35,544 91.905 -2.58%
2025-11-20 0 95.46 95.46 95.80 94.98 96.12 149,400 14,241,320 95.323 93.73 93.73 94.06 93.26 94.38 152,156 93.597 -0.06%
2025-11-19 0 95.52 95.34 95.60 95.20 96.10 88,285 8,468,518 95.923 93.79 93.61 93.87 93.48 94.36 89,914 94.185 -0.19%
2025-11-18 0 95.70 95.10 98.00 95.50 96.70 48,900 4,692,876 95.969 93.97 93.38 96.23 93.77 94.95 49,802 94.231 -1.68%
2025-11-17 0 97.34 96.50 98.12 97.00 98.32 27,100 2,640,276 97.427 95.58 94.75 96.34 95.24 96.54 27,600 95.663 -0.82%
2025-11-14 0 98.14 97.36 100.1 98.00 100.1 205,095 20,266,150 98.814 96.36 95.60 98.29 96.23 98.29 208,878 97.024 -1.91%
2025-11-13 0 100.1 99.90 101.0 99.00 100.2 101,550 10,089,325 99.353 98.24 98.09 99.17 97.21 98.39 103,423 97.554 0.55%
2025-11-12 0 99.50 98.50 99.50 98.98 99.82 39,120 3,883,712 99.277 97.70 96.72 97.70 97.19 98.01 39,842 97.479 1.02%
2025-11-11 0 98.50 98.10 98.80 97.98 98.94 19,100 1,879,632 98.410 96.72 96.32 97.01 96.21 97.15 19,452 96.628 0.10%
2025-11-10 0 98.40 98.06 98.48 96.86 98.40 29,900 2,921,596 97.712 96.62 96.28 96.70 95.11 96.62 30,452 95.942 1.67%
2025-11-07 0 96.78 95.52 97.28 96.66 97.50 17,100 1,660,428 97.101 95.03 93.79 95.52 94.91 95.73 17,415 95.342 -0.94%
2025-11-06 0 97.70 97.34 97.96 95.80 97.78 51,515 4,979,212 96.656 95.93 95.58 96.19 94.06 96.01 52,465 94.905 2.22%
2025-11-05 0 95.58 94.68 95.80 94.12 95.80 32,500 3,075,234 94.623 93.85 92.97 94.06 92.42 94.06 33,100 92.909 -0.23%
2025-11-04 0 95.80 95.70 95.82 95.72 96.82 101,654 9,802,800 96.433 94.06 93.97 94.08 93.99 95.07 103,529 94.686 -0.81%
2025-11-03 0 96.58 96.48 97.96 95.82 97.96 71,700 6,913,654 96.425 94.83 94.73 96.19 94.08 96.19 73,023 94.678 0.92%
2025-10-31 0 95.70 95.50 97.96 94.50 97.10 129,145 12,475,100 96.598 93.97 93.77 96.19 92.79 95.34 131,527 94.848 -1.40%
2025-10-30 0 97.06 96.50 97.88 96.62 100.0 57,705 5,636,814 97.683 95.30 94.75 96.11 94.87 98.19 58,769 95.914 -0.04%
2025-10-28 0 97.10 97.10 98.00 97.00 97.98 72,345 7,049,803 97.447 95.34 95.34 96.23 95.24 96.21 73,679 95.682 -0.41%
2025-10-27 0 97.50 97.38 97.62 97.00 97.74 70,900 6,919,266 97.592 95.73 95.62 95.85 95.24 95.97 72,208 95.824 0.91%
2025-10-24 0 96.62 96.54 97.00 96.26 97.00 40,950 3,957,417 96.640 94.87 94.79 95.24 94.52 95.24 41,705 94.890 0.98%
2025-10-23 0 95.68 95.50 95.74 94.62 96.18 156,800 14,926,706 95.196 93.95 93.77 94.01 92.91 94.44 159,692 93.472 0.42%
2025-10-22 0 95.28 95.06 96.10 94.70 96.28 172,456 16,445,058 95.358 93.55 93.34 94.36 92.98 94.54 175,637 93.631 -1.02%
2025-10-21 0 96.26 96.00 96.30 96.06 97.28 81,000 7,822,040 96.568 94.52 94.26 94.56 94.32 95.52 82,494 94.819 0.67%
2025-10-20 0 95.62 95.24 96.00 94.04 95.66 45,050 4,292,681 95.287 93.89 93.51 94.26 92.34 93.93 45,881 93.561 2.82%
2025-10-17 0 93.00 93.00 93.50 92.86 95.48 38,300 3,587,756 93.675 91.32 91.32 91.81 91.18 93.75 39,006 91.978 -2.70%
2025-10-16 0 95.58 93.76 96.00 94.86 95.96 41,300 3,937,338 95.335 93.85 92.06 94.26 93.14 94.22 42,062 93.608 0.00%
2025-10-15 0 95.58 95.40 95.80 94.00 95.74 49,007 4,654,820 94.983 93.85 93.67 94.06 92.30 94.01 49,911 93.262 1.94%
2025-10-14 0 93.76 93.00 93.92 93.44 99.94 86,655 8,187,274 94.481 92.06 91.32 92.22 91.75 98.13 88,253 92.770 -1.70%
2025-10-13 0 95.38 95.40 96.00 93.38 95.46 148,585 14,079,242 94.756 93.65 93.67 94.26 91.69 93.73 151,326 93.039 -3.29%
2025-10-10 0 98.62 96.90 99.00 96.84 98.62 47,800 4,661,334 97.517 96.83 95.14 97.21 95.09 96.83 48,682 95.751 0.00%
2025-10-09 0 98.62 98.50 100.0 97.72 99.24 45,900 4,519,054 98.454 96.83 96.72 98.19 95.95 97.44 46,747 96.671 -0.24%
2025-10-08 0 98.86 98.80 99.10 97.80 101.0 75,100 7,419,533 98.795 97.07 97.01 97.31 96.03 99.12 76,485 97.006 -0.50%
2025-10-06 0 99.36 100.0 100.9 99.20 100.1 80,900 8,057,553 99.599 97.56 98.19 99.07 97.40 98.29 82,392 97.795 -0.74%
2025-10-03 0 100.1 99.70 100.9 99.60 100.9 62,905 6,287,177 99.947 98.29 97.89 99.07 97.80 99.07 64,065 98.137 -0.74%
2025-10-02 0 100.9 100.9 100.9 99.12 101.2 65,400 6,555,310 100.23 99.02 99.02 99.07 97.32 99.32 66,606 98.419 1.70%
2025-09-30 0 99.16 99.16 99.50 98.00 99.18 112,500 11,103,202 98.695 97.36 97.36 97.70 96.23 97.38 114,575 96.908 0.96%
2025-09-29 0 98.22 98.20 98.22 97.26 98.48 15,200 1,487,784 97.881 96.44 96.42 96.44 95.50 96.70 15,480 96.108 1.97%
2025-09-26 0 96.32 95.48 97.90 96.18 100.2 64,891 6,306,069 97.179 94.58 93.75 96.13 94.44 98.39 66,088 95.419 -1.33%
2025-09-25 0 97.62 97.50 98.80 97.40 98.24 40,507 3,956,243 97.668 95.85 95.73 97.01 95.64 96.46 41,254 95.899 -0.35%
2025-09-24 0 97.96 97.62 98.00 96.24 98.68 120,479 11,700,276 97.115 96.19 95.85 96.23 94.50 96.89 122,701 95.356 1.60%
2025-09-23 0 96.42 96.20 98.50 96.00 97.54 26,012 2,509,647 96.480 94.67 94.46 96.72 94.26 95.77 26,492 94.733 -0.62%
2025-09-22 0 97.02 96.80 97.80 96.66 97.50 42,100 4,083,648 96.999 95.26 95.05 96.03 94.91 95.73 42,877 95.242 -0.86%
2025-09-19 0 97.86 97.36 98.00 97.40 98.12 187,710 18,355,187 97.785 96.09 95.60 96.23 95.64 96.34 191,173 96.014 -0.08%
2025-09-18 0 97.94 97.90 97.94 97.28 100.0 131,355 13,025,775 99.165 96.17 96.13 96.17 95.52 98.19 133,778 97.369 -1.43%
2025-09-17 0 99.36 99.26 99.30 97.56 99.36 38,200 3,766,678 98.604 97.56 97.46 97.50 95.79 97.56 38,905 96.818 1.93%
2025-09-16 0 97.48 97.48 98.00 97.26 98.90 105,150 10,277,275 97.739 95.71 95.71 96.23 95.50 97.11 107,090 95.969 -0.10%
2025-09-15 0 97.58 97.60 97.96 97.02 98.00 38,100 3,712,304 97.436 95.81 95.83 96.19 95.26 96.23 38,803 95.671 0.23%
2025-09-12 0 97.36 97.28 97.38 96.60 98.08 60,517 5,913,411 97.715 95.60 95.52 95.62 94.85 96.30 61,633 95.945 1.16%
2025-09-11 0 96.24 96.32 97.00 95.56 96.82 45,345 4,354,241 96.025 94.50 94.58 95.24 93.83 95.07 46,181 94.286 -0.39%
2025-09-10 0 96.62 96.60 98.00 95.54 97.02 40,494 3,914,158 96.660 94.87 94.85 96.23 93.81 95.26 41,241 94.909 1.30%
2025-09-09 0 95.38 95.02 95.72 94.36 95.90 48,000 4,579,578 95.408 93.65 93.30 93.99 92.65 94.16 48,885 93.680 1.21%
2025-09-08 0 94.24 93.80 94.36 93.52 94.44 19,500 1,832,874 93.994 92.53 92.10 92.65 91.83 92.73 19,860 92.291 0.71%
2025-09-05 0 93.58 93.44 95.00 92.38 93.66 22,405 2,077,412 92.721 91.89 91.75 93.28 90.71 91.96 22,818 91.042 1.47%
2025-09-04 0 92.22 92.12 92.26 92.08 93.60 28,780 2,664,376 92.577 90.55 90.45 90.59 90.41 91.90 29,311 90.901 -0.95%
2025-09-03 0 93.10 93.10 94.88 93.04 94.88 73,400 6,880,626 93.742 91.41 91.41 93.16 91.35 93.16 74,754 92.044 -0.73%
2025-09-02 0 93.78 93.74 93.90 93.60 94.50 41,971 3,947,374 94.050 92.08 92.04 92.20 91.90 92.79 42,745 92.347 -0.45%
2025-09-01 0 94.20 93.80 94.88 93.70 94.20 17,200 1,617,082 94.016 92.49 92.10 93.16 92.00 92.49 17,517 92.314 2.08%
2025-08-29 0 92.28 92.00 94.00 92.08 93.54 14,500 1,342,578 92.592 90.61 90.33 92.30 90.41 91.85 14,767 90.915 0.46%
2025-08-28 0 91.86 91.38 94.70 91.46 92.50 58,919 5,417,726 91.952 90.20 89.72 92.98 89.80 90.82 60,006 90.287 -0.58%
2025-08-27 0 92.40 92.50 95.00 92.26 94.14 117,600 10,953,512 93.142 90.73 90.82 93.28 90.59 92.43 119,769 91.455 -1.62%
2025-08-26 0 93.92 93.92 94.00 93.92 95.98 59,200 5,595,258 94.515 92.22 92.22 92.30 92.22 94.24 60,292 92.803 -1.05%
2025-08-25 0 94.92 94.24 94.96 93.44 95.30 105,381 9,985,375 94.755 93.20 92.53 93.24 91.75 93.57 107,325 93.039 2.15%
2025-08-22 0 92.92 92.72 94.00 92.12 93.06 31,200 2,890,514 92.645 91.24 91.04 92.30 90.45 91.37 31,776 90.967 0.89%
2025-08-21 0 92.10 92.10 92.46 91.72 92.52 39,652 3,662,045 92.355 90.43 90.43 90.79 90.06 90.84 40,383 90.682 -0.24%
2025-08-20 0 92.32 91.64 92.50 91.34 92.30 15,430 1,415,231 91.719 90.65 89.98 90.82 89.69 90.63 15,715 90.058 0.02%
2025-08-19 0 92.30 92.22 93.00 92.00 93.10 54,333 5,025,229 92.489 90.63 90.55 91.32 90.33 91.41 55,335 90.814 -0.22%
2025-08-18 0 92.50 91.34 92.78 92.48 93.42 64,500 6,005,834 93.114 90.82 89.69 91.10 90.80 91.73 65,690 91.427 -0.19%
2025-08-15 0 92.68 92.60 92.80 92.36 93.00 72,800 6,743,454 92.630 91.00 90.92 91.12 90.69 91.32 74,143 90.952 -1.07%
2025-08-14 0 93.68 92.88 94.06 93.64 94.74 34,100 3,213,692 94.243 91.98 91.20 92.36 91.94 93.02 34,729 92.536 -0.19%
2025-08-13 0 93.86 93.80 93.88 91.70 95.00 69,729 6,481,396 92.951 92.16 92.10 92.18 90.04 93.28 71,015 91.268 2.53%
2025-08-12 0 91.54 90.60 95.00 91.00 91.40 13,200 1,204,176 91.226 89.88 88.96 93.28 89.35 89.74 13,443 89.573 0.35%
2025-08-11 0 91.22 91.10 91.22 91.00 93.00 14,100 1,286,776 91.261 89.57 89.45 89.57 89.35 91.32 14,360 89.608 0.13%
2025-08-08 0 91.10 91.00 91.10 90.90 91.50 25,900 2,361,672 91.184 89.45 89.35 89.45 89.25 89.84 26,378 89.533 -0.85%
2025-08-07 0 91.88 91.60 92.20 91.06 91.90 5,800 531,356 91.613 90.22 89.94 90.53 89.41 90.24 5,907 89.954 1.17%
2025-08-06 0 90.82 90.82 92.20 90.82 91.56 63,300 5,780,629 91.321 89.18 89.18 90.53 89.18 89.90 64,468 89.667 -0.31%
2025-08-05 0 91.10 90.60 91.22 90.42 91.34 74,900 6,818,192 91.031 89.45 88.96 89.57 88.78 89.69 76,282 89.382 0.62%
2025-08-04 0 90.54 90.40 92.20 89.48 90.64 23,800 2,140,158 89.923 88.90 88.76 90.53 87.86 89.00 24,239 88.294 0.91%
2025-08-01 0 89.72 89.50 90.48 89.72 91.10 37,400 3,385,406 90.519 88.09 87.88 88.84 88.09 89.45 38,090 88.879 -1.30%
2025-07-31 0 90.90 90.70 92.20 90.80 92.46 37,900 3,453,468 91.121 89.25 89.06 90.53 89.16 90.79 38,599 89.470 -1.54%
2025-07-30 0 92.32 92.20 93.50 92.18 93.62 86,000 7,993,466 92.947 90.65 90.53 91.81 90.51 91.92 87,586 91.264 -1.30%
2025-07-29 0 93.54 93.14 94.00 92.62 93.80 45,003 4,181,029 92.906 91.85 91.45 92.30 90.94 92.10 45,833 91.223 -0.17%
2025-07-28 0 93.70 92.30 93.80 92.96 94.22 28,900 2,708,170 93.708 92.00 90.63 92.10 91.28 92.51 29,433 92.011 0.75%
2025-07-25 0 93.00 92.96 93.20 92.96 94.50 357,700 33,522,154 93.716 91.32 91.28 91.51 91.28 92.79 364,298 92.018 -1.06%
2025-07-24 0 94.00 93.94 94.40 93.54 94.60 21,200 1,994,373 94.074 92.30 92.24 92.69 91.85 92.89 21,591 92.370 0.64%
2025-07-23 0 93.40 93.30 93.50 92.50 93.64 48,513 4,509,319 92.951 91.71 91.61 91.81 90.82 91.94 49,408 91.267 1.50%
2025-07-22 0 92.02 91.00 92.16 91.32 92.08 46,330 4,253,215 91.803 90.35 89.35 90.49 89.67 90.41 47,185 90.140 0.55%
2025-07-21 0 91.52 91.00 91.68 91.00 91.62 14,700 1,343,532 91.397 89.86 89.35 90.02 89.35 89.96 14,971 89.741 0.68%
2025-07-18 0 90.90 90.90 90.98 90.24 91.00 231,388 20,971,676 90.634 89.25 89.25 89.33 88.61 89.35 235,656 88.993 1.22%
2025-07-17 0 89.80 89.10 90.10 89.74 91.90 24,100 2,169,552 90.023 88.17 87.49 88.47 88.11 90.24 24,545 88.392 -0.13%
2025-07-16 0 89.92 89.10 90.60 90.00 91.10 227,200 20,536,118 90.388 88.29 87.49 88.96 88.37 89.45 231,391 88.751 -0.09%
2025-07-15 0 90.00 89.12 90.00 88.52 90.00 247,203 22,209,967 89.845 88.37 87.51 88.37 86.92 88.37 251,763 88.218 1.40%
2025-07-14 0 88.76 88.76 89.00 88.16 88.80 24,200 2,144,488 88.615 87.15 87.15 87.39 86.56 87.19 24,646 87.010 0.14%
2025-07-11 0 88.64 88.56 88.90 88.36 89.80 52,300 4,674,232 89.374 87.03 86.96 87.29 86.76 88.17 53,265 87.755 0.61%
2025-07-10 0 88.10 87.66 88.50 87.46 89.00 16,300 1,430,620 87.768 86.50 86.07 86.90 85.88 87.39 16,601 86.178 0.73%
2025-07-09 0 87.46 87.40 87.94 87.40 88.60 55,824 4,904,000 87.848 85.88 85.82 86.35 85.82 87.00 56,854 86.256 -1.22%
2025-07-08 0 88.54 88.06 89.22 87.54 88.54 8,600 757,524 88.084 86.94 86.47 87.60 85.95 86.94 8,759 86.489 1.37%
2025-07-07 0 87.34 87.00 87.74 86.96 87.74 13,300 1,159,982 87.217 85.76 85.42 86.15 85.38 86.15 13,545 85.637 -0.46%
2025-07-04 0 87.74 87.62 88.50 86.90 89.10 63,600 5,578,448 87.711 86.15 86.03 86.90 85.33 87.49 64,773 86.123 -0.52%
2025-07-03 0 88.20 87.80 88.44 87.76 89.08 83,191 7,342,015 88.255 86.60 86.21 86.84 86.17 87.47 84,726 86.656 -0.52%
2025-07-02 0 88.66 88.46 89.00 88.28 89.92 31,600 2,803,502 88.718 87.05 86.86 87.39 86.68 88.29 32,183 87.112 0.59%
2025-06-30 0 88.14 88.00 88.58 88.04 89.00 25,492 2,258,461 88.595 86.54 86.41 86.98 86.45 87.39 25,962 86.990 -0.63%
2025-06-27 0 88.70 88.60 89.00 88.60 89.56 28,391 2,533,643 89.241 87.09 87.00 87.39 87.00 87.94 28,915 87.625 -0.40%
2025-06-26 0 89.06 88.90 89.20 88.78 89.64 39,600 3,527,718 89.084 87.45 87.29 87.58 87.17 88.02 40,330 87.470 -0.45%
2025-06-25 0 89.46 88.50 89.64 88.50 89.66 77,000 6,874,194 89.275 87.84 86.90 88.02 86.90 88.04 78,420 87.658 1.08%
2025-06-24 0 88.50 88.10 88.50 87.00 88.66 15,000 1,323,770 88.251 86.90 86.50 86.90 85.42 87.05 15,277 86.653 2.22%
2025-06-23 0 86.58 86.44 87.00 85.22 86.58 19,000 1,634,852 86.045 85.01 84.87 85.42 83.68 85.01 19,350 84.486 0.93%
2025-06-20 0 85.78 85.60 86.12 85.34 85.96 12,000 1,028,486 85.707 84.23 84.05 84.56 83.79 84.40 12,221 84.155 1.01%
2025-06-19 0 84.92 84.92 87.00 84.90 86.12 27,200 2,323,832 85.435 83.38 83.38 85.42 83.36 84.56 27,702 83.888 -2.05%
2025-06-18 0 86.70 86.58 87.00 86.50 87.60 19,250 1,671,347 86.823 85.13 85.01 85.42 84.93 86.01 19,605 85.251 -0.98%
2025-06-17 0 87.56 87.44 87.96 87.40 88.08 182,700 16,012,832 87.646 85.97 85.86 86.37 85.82 86.48 186,070 86.058 -0.55%
2025-06-16 0 88.04 87.00 88.50 86.66 88.06 46,249 4,036,402 87.275 86.45 85.42 86.90 85.09 86.47 47,102 85.695 1.08%
2025-06-13 0 87.10 86.50 87.14 86.88 87.86 111,616 9,720,013 87.084 85.52 84.93 85.56 85.31 86.27 113,675 85.507 -0.87%
2025-06-12 0 87.86 84.00 88.36 87.86 89.90 67,646 5,990,127 88.551 86.27 82.48 86.76 86.27 88.27 68,894 86.947 -1.41%
2025-06-11 0 89.12 89.12 89.50 88.34 89.34 42,000 3,741,730 89.089 87.51 87.51 87.88 86.74 87.72 42,775 87.475 1.20%
2025-06-10 0 88.06 88.02 88.50 87.60 88.88 26,500 2,340,228 88.311 86.47 86.43 86.90 86.01 87.27 26,989 86.711 0.00%
2025-06-09 0 88.06 87.60 88.18 87.54 88.10 11,930 1,048,295 87.871 86.47 86.01 86.58 85.95 86.50 12,150 86.279 1.47%
2025-06-06 0 87.64 87.64 88.02 87.58 88.00 42,000 3,684,196 87.719 85.21 85.21 85.58 85.15 85.56 43,199 85.285 -0.20%
2025-06-05 0 87.82 87.16 88.00 87.38 87.98 43,718 3,835,343 87.729 85.38 84.74 85.56 84.96 85.54 44,966 85.295 1.13%
2025-06-04 0 86.84 86.60 87.16 86.06 87.10 20,500 1,770,360 86.359 84.43 84.20 84.74 83.67 84.68 21,085 83.963 0.72%
2025-06-03 0 86.22 86.08 86.44 84.94 86.42 139,185 11,910,815 85.575 83.83 83.69 84.04 82.58 84.02 143,157 83.201 1.51%
2025-06-02 0 84.94 84.10 86.00 83.22 85.56 24,900 2,102,232 84.427 82.58 81.77 83.61 80.91 83.19 25,611 82.084 -0.54%
2025-05-30 0 85.40 85.00 87.00 85.14 86.58 22,500 1,917,480 85.221 83.03 82.64 84.59 82.78 84.18 23,142 82.857 -1.32%
2025-05-29 0 86.54 86.20 86.68 85.32 86.70 89,722 7,708,835 85.919 84.14 83.81 84.27 82.95 84.29 92,283 83.535 1.36%
2025-05-28 0 85.38 85.14 85.58 85.16 86.00 8,500 726,932 85.521 83.01 82.78 83.21 82.80 83.61 8,743 83.148 -0.49%
2025-05-27 0 85.80 85.16 86.50 85.00 85.80 29,650 2,532,680 85.419 83.42 82.80 84.10 82.64 83.42 30,496 83.049 0.44%
2025-05-26 0 85.42 85.00 86.50 85.32 86.38 79,181 6,806,849 85.966 83.05 82.64 84.10 82.95 83.98 81,441 83.580 -1.13%
2025-05-23 0 86.40 86.00 86.50 86.14 87.68 74,200 6,438,972 86.779 84.00 83.61 84.10 83.75 85.25 76,318 84.371 0.26%
2025-05-22 0 86.18 85.42 87.00 86.04 87.06 16,500 1,430,046 86.670 83.79 83.05 84.59 83.65 84.64 16,971 84.265 -1.35%
2025-05-21 0 87.36 86.86 87.80 87.08 87.68 55,100 4,815,214 87.391 84.94 84.45 85.36 84.66 85.25 56,673 84.966 0.58%
2025-05-20 0 86.86 86.30 86.84 85.90 86.92 13,800 1,192,336 86.401 84.45 83.91 84.43 83.52 84.51 14,194 84.004 1.52%
2025-05-19 0 85.56 85.48 85.90 84.50 85.70 19,200 1,631,350 84.966 83.19 83.11 83.52 82.16 83.32 19,748 82.609 -0.21%
2025-05-16 0 85.74 85.00 85.88 85.10 85.80 32,115 2,743,276 85.420 83.36 82.64 83.50 82.74 83.42 33,032 83.050 -0.16%
2025-05-15 0 85.88 85.00 87.50 85.88 87.00 25,400 2,187,482 86.121 83.50 82.64 85.07 83.50 84.59 26,125 83.732 -0.65%
2025-05-14 0 86.44 86.02 87.00 84.66 86.40 34,653 2,970,897 85.733 84.04 83.63 84.59 82.31 84.00 35,642 83.354 2.32%
2025-05-13 0 84.48 84.00 85.14 84.48 86.30 136,666 11,651,657 85.256 82.14 81.67 82.78 82.14 83.91 140,566 82.891 -2.04%
2025-05-12 0 86.24 86.24 87.00 84.18 86.70 68,700 5,863,804 85.354 83.85 83.85 84.59 81.84 84.29 70,661 82.985 3.01%
2025-05-09 0 83.72 83.48 84.00 83.00 83.72 65,070 5,431,230 83.468 81.40 81.16 81.67 80.70 81.40 66,927 81.151 0.48%
2025-05-08 0 83.32 83.00 83.48 83.00 84.12 64,800 5,416,598 83.590 81.01 80.70 81.16 80.70 81.79 66,649 81.270 0.24%
2025-05-07 0 83.12 83.00 84.20 83.24 85.00 221,093 18,540,777 83.860 80.81 80.70 81.86 80.93 82.64 227,403 81.533 0.14%
2025-05-06 0 83.00 82.60 83.34 82.22 83.14 151,200 12,511,354 82.747 80.70 80.31 81.03 79.94 80.83 155,515 80.451 0.75%
2025-05-02 0 82.38 82.30 82.50 80.74 82.46 31,289 2,550,231 81.506 80.09 80.02 80.21 78.50 80.17 32,182 79.244 1.85%
2025-04-30 0 80.88 80.40 81.00 79.90 81.00 8,200 659,126 80.381 78.64 78.17 78.75 77.68 78.75 8,434 78.151 0.67%
2025-04-29 0 80.34 80.00 81.20 80.20 81.04 66,400 5,341,446 80.444 78.11 77.78 78.95 77.97 78.79 68,295 78.211 0.05%
2025-04-28 0 80.30 80.00 80.62 79.76 80.58 43,216 3,469,172 80.275 78.07 77.78 78.38 77.55 78.34 44,449 78.048 0.10%
2025-04-25 0 80.22 80.00 80.86 80.16 81.28 36,950 2,983,198 80.736 77.99 77.78 78.62 77.94 79.02 38,005 78.496 0.48%
2025-04-24 0 79.84 79.60 82.00 79.28 80.66 14,350 1,150,274 80.159 77.62 77.39 79.72 77.08 78.42 14,760 77.934 -0.94%
2025-04-23 0 80.60 80.40 81.20 79.86 81.90 66,516 5,354,493 80.499 78.36 78.17 78.95 77.64 79.63 68,414 78.266 2.57%
2025-04-22 0 78.58 75.80 78.86 75.80 79.98 24,300 1,894,020 77.943 76.40 73.70 76.67 73.70 77.76 24,994 75.780 0.82%
2025-04-17 0 77.94 76.94 79.98 77.20 78.22 69,025 5,374,170 77.858 75.78 74.81 77.76 75.06 76.05 70,995 75.698 1.59%
2025-04-16 0 76.72 76.20 77.28 76.14 78.00 52,000 4,009,032 77.097 74.59 74.09 75.14 74.03 75.84 53,484 74.958 -1.97%
2025-04-15 0 78.26 77.82 78.72 78.00 78.46 30,500 2,384,672 78.186 76.09 75.66 76.54 75.84 76.28 31,370 76.017 0.23%
2025-04-14 0 78.08 78.00 80.00 77.56 80.64 42,520 3,317,718 78.027 75.91 75.84 77.78 75.41 78.40 43,733 75.862 2.09%
2025-04-11 0 76.48 76.00 76.32 74.42 77.06 87,722 6,641,833 75.715 74.36 73.89 74.20 72.36 74.92 90,226 73.614 1.43%
2025-04-10 0 75.40 75.38 77.00 73.86 77.30 222,424 16,931,466 76.123 73.31 73.29 74.86 71.81 75.16 228,772 74.010 1.92%
2025-04-09 0 73.98 73.00 73.82 69.88 74.26 181,559 13,128,591 72.310 71.93 70.97 71.77 67.94 72.20 186,741 70.304 1.18%
2025-04-08 0 73.12 73.16 73.20 71.98 74.46 111,850 8,188,080 73.206 71.09 71.13 71.17 69.98 72.39 115,042 71.175 1.78%
2025-04-07 0 71.84 71.90 72.10 71.78 76.70 501,010 37,060,190 73.971 69.85 69.90 70.10 69.79 74.57 515,308 71.918 -13.70%
2025-04-03 0 83.24 83.04 83.52 82.16 83.74 156,956 13,064,924 83.239 80.93 80.74 81.20 79.88 81.42 161,435 80.930 -1.70%
2025-04-02 0 84.68 84.20 86.18 83.92 85.04 34,100 2,878,156 84.403 82.33 81.86 83.79 81.59 82.68 35,073 82.061 0.19%
2025-04-01 0 84.52 83.40 85.62 84.46 85.22 11,400 965,490 84.692 82.17 81.09 83.24 82.12 82.86 11,725 82.342 0.05%
2025-03-31 0 84.48 84.38 85.30 83.50 85.38 59,290 4,989,605 84.156 82.14 82.04 82.93 81.18 83.01 60,982 81.821 -1.05%
2025-03-28 0 85.38 85.30 86.20 84.80 86.54 12,300 1,054,700 85.748 83.01 82.93 83.81 82.45 84.14 12,651 83.369 -0.74%
2025-03-27 0 86.02 85.00 87.00 85.46 87.00 23,478 2,024,954 86.249 83.63 82.64 84.59 83.09 84.59 24,148 83.856 0.40%
2025-03-26 0 85.68 85.00 87.10 85.22 86.02 109,030 9,314,984 85.435 83.30 82.64 84.68 82.86 83.63 112,142 83.064 0.54%
2025-03-25 0 85.22 85.00 86.00 85.00 87.60 63,047 5,400,604 85.660 82.86 82.64 83.61 82.64 85.17 64,846 83.283 -2.16%
2025-03-24 0 87.10 87.10 87.60 85.50 87.10 34,708 2,996,459 86.333 84.68 84.68 85.17 83.13 84.68 35,699 83.938 0.79%
2025-03-21 0 86.42 85.92 88.00 86.10 88.18 130,700 11,320,424 86.614 84.02 83.54 85.56 83.71 85.73 134,430 84.211 -2.17%
2025-03-20 0 88.34 88.32 89.20 88.34 90.30 120,500 10,799,887 89.626 85.89 85.87 86.72 85.89 87.79 123,939 87.139 -2.11%
2025-03-19 0 90.24 90.14 90.50 89.78 91.00 118,754 10,704,479 90.140 87.74 87.64 87.99 87.29 88.47 122,143 87.639 0.31%
2025-03-18 0 89.96 89.90 89.96 88.02 90.14 102,802 9,220,382 89.691 87.46 87.41 87.46 85.58 87.64 105,736 87.202 2.32%
2025-03-17 0 87.92 87.46 88.00 87.76 88.64 80,304 7,099,535 88.408 85.48 85.03 85.56 85.32 86.18 82,596 85.955 0.59%
2025-03-14 0 87.40 86.24 87.66 85.70 87.74 20,560 1,790,966 87.109 84.97 83.85 85.23 83.32 85.31 21,147 84.692 2.29%
2025-03-13 0 85.44 84.24 85.50 84.60 86.36 36,800 3,144,670 85.453 83.07 81.90 83.13 82.25 83.96 37,850 83.082 -0.51%
2025-03-12 0 85.88 85.24 88.00 84.70 87.12 40,796 3,519,847 86.279 83.50 82.87 85.56 82.35 84.70 41,960 83.885 0.42%
2025-03-11 0 85.52 85.52 88.00 84.72 86.72 81,527 6,958,237 85.349 83.15 83.15 85.56 82.37 84.31 83,854 82.981 -1.16%
2025-03-10 0 86.52 86.00 88.00 86.02 90.80 46,839 4,119,078 87.941 84.12 83.61 85.56 83.63 88.28 48,176 85.501 -1.90%
2025-03-07 0 88.20 88.06 88.20 87.48 89.68 41,014 3,626,077 88.411 85.75 85.62 85.75 85.05 87.19 42,185 85.958 -0.50%
2025-03-06 0 88.64 88.40 88.64 85.22 88.66 112,492 9,816,735 87.266 86.18 85.95 86.18 82.86 86.20 115,702 84.845 4.04%
2025-03-05 0 85.20 85.12 85.20 84.12 85.96 77,400 6,584,936 85.077 82.84 82.76 82.84 81.79 83.57 79,609 82.716 2.16%
2025-03-04 0 83.40 82.88 84.60 81.00 83.46 40,255 3,329,285 82.705 81.09 80.58 82.25 78.75 81.14 41,404 80.410 -0.02%
2025-03-03 0 83.42 83.36 84.60 83.00 84.64 62,093 5,217,176 84.022 81.11 81.05 82.25 80.70 82.29 63,865 81.691 0.36%
2025-02-28 0 83.12 82.74 83.56 82.84 85.96 100,090 8,412,438 84.049 80.81 80.44 81.24 80.54 83.57 102,946 81.717 -3.30%
2025-02-27 0 85.96 85.50 87.60 85.56 87.60 141,111 12,206,434 86.502 83.57 83.13 85.17 83.19 85.17 145,138 84.102 -0.39%
2025-02-26 0 86.30 86.22 87.00 83.80 86.80 134,500 11,550,436 85.877 83.91 83.83 84.59 81.47 84.39 138,339 83.494 3.33%
2025-02-25 0 83.52 83.00 84.10 82.48 84.96 60,901 5,099,781 83.739 81.20 80.70 81.77 80.19 82.60 62,639 81.415 -1.65%
2025-02-24 0 84.92 83.50 85.50 84.58 85.94 81,070 6,891,695 85.009 82.56 81.18 83.13 82.23 83.56 83,384 82.650 -0.16%
2025-02-21 0 85.06 85.08 85.58 83.24 85.02 117,500 9,918,758 84.415 82.70 82.72 83.21 80.93 82.66 120,853 82.073 3.76%
2025-02-20 0 81.98 81.80 81.98 81.72 83.28 113,529 9,324,288 82.131 79.71 79.53 79.71 79.45 80.97 116,769 79.852 -1.56%
2025-02-19 0 83.28 83.12 84.00 82.24 83.36 239,200 19,847,630 82.975 80.97 80.81 81.67 79.96 81.05 246,027 80.673 0.02%
2025-02-18 0 83.26 82.50 83.26 82.02 84.00 72,900 6,055,964 83.072 80.95 80.21 80.95 79.74 81.67 74,981 80.767 1.51%
2025-02-17 0 82.02 81.20 82.26 81.10 83.30 44,860 3,681,436 82.065 79.74 78.95 79.98 78.85 80.99 46,140 79.788 0.05%
2025-02-14 0 81.98 81.80 81.98 80.14 82.02 87,870 7,137,747 81.231 79.71 79.53 79.71 77.92 79.74 90,378 78.977 3.77%
2025-02-13 0 79.00 78.50 80.94 79.00 81.52 194,200 15,591,320 80.285 76.81 76.32 78.69 76.81 79.26 199,742 78.057 -0.33%
2025-02-12 0 79.26 79.14 79.50 77.40 79.28 26,600 2,095,202 78.767 77.06 76.94 77.29 75.25 77.08 27,359 76.581 2.40%
2025-02-11 0 77.40 77.00 78.00 77.40 79.50 61,700 4,820,946 78.135 75.25 74.86 75.84 75.25 77.29 63,461 75.967 -0.90%
2025-02-10 0 78.10 77.80 78.18 77.00 78.12 200,450 15,588,684 77.768 75.93 75.64 76.01 74.86 75.95 206,171 75.611 1.88%
2025-02-07 0 76.66 75.00 76.76 75.72 77.00 39,209 3,002,113 76.567 74.53 72.92 74.63 73.62 74.86 40,328 74.442 1.05%
2025-02-06 0 75.86 75.58 76.00 74.56 76.00 22,174 1,667,010 75.179 73.76 73.48 73.89 72.49 73.89 22,807 73.093 1.36%
2025-02-05 0 74.84 74.60 74.90 74.56 75.70 19,800 1,479,176 74.706 72.76 72.53 72.82 72.49 73.60 20,365 72.633 -0.95%
2025-02-04 0 75.56 74.96 75.70 73.98 75.90 59,249 4,447,506 75.065 73.46 72.88 73.60 71.93 73.79 60,940 72.982 2.97%
2025-02-03 0 73.38 73.30 74.00 71.92 73.60 217,300 15,841,664 72.902 71.34 71.27 71.95 69.92 71.56 223,502 70.879 -0.22%
2025-01-28 0 73.54 73.54 73.88 73.46 73.60 54,100 3,979,588 73.560 71.50 71.50 71.83 71.42 71.56 55,644 71.519 0.33%
2025-01-27 0 73.30 72.82 73.60 73.24 73.80 21,700 1,593,316 73.425 71.27 70.80 71.56 71.21 71.75 22,319 71.387 0.44%
2025-01-24 0 72.98 72.82 73.60 72.36 73.24 74,800 5,430,524 72.601 70.96 70.80 71.56 70.35 71.21 76,935 70.586 2.04%
2025-01-23 0 71.52 71.00 73.46 71.40 72.50 130,800 9,448,716 72.238 69.54 69.03 71.42 69.42 70.49 134,533 70.233 -0.42%
2025-01-22 0 71.82 71.80 72.50 71.80 73.32 43,700 3,158,070 72.267 69.83 69.81 70.49 69.81 71.29 44,947 70.262 -1.83%
2025-01-21 0 73.16 72.50 73.32 72.52 73.50 109,241 7,977,709 73.029 71.13 70.49 71.29 70.51 71.46 112,359 71.002 0.88%
2025-01-20 0 72.52 72.40 73.00 72.00 74.20 84,400 6,129,310 72.622 70.51 70.39 70.97 70.00 72.14 86,809 70.607 1.97%
2025-01-17 0 71.12 70.58 71.70 70.58 71.36 42,947 3,050,899 71.039 69.15 68.62 69.71 68.62 69.38 44,173 69.068 0.20%
2025-01-16 0 70.98 70.00 71.60 70.60 71.44 162,900 11,604,970 71.240 69.01 68.06 69.61 68.64 69.46 167,549 69.263 1.55%
2025-01-15 0 69.90 69.50 71.00 69.76 70.04 423,000 29,589,354 69.951 67.96 67.57 69.03 67.82 68.10 435,072 68.010 0.17%
2025-01-14 0 69.78 69.60 72.00 68.56 69.80 127,000 8,791,240 69.222 67.84 67.67 70.00 66.66 67.86 130,624 67.302 1.72%
2025-01-13 0 68.60 68.60 68.80 68.04 70.00 22,000 1,505,712 68.442 66.70 66.70 66.89 66.15 68.06 22,628 66.542 -0.98%
2025-01-10 0 69.28 69.24 72.00 69.04 69.98 7,200 499,478 69.372 67.36 67.32 70.00 67.12 68.04 7,405 67.447 -0.74%
2025-01-09 0 69.80 69.50 72.00 69.80 70.36 13,500 945,638 70.047 67.86 67.57 70.00 67.86 68.41 13,885 68.104 -0.17%
2025-01-08 0 69.92 69.50 70.80 69.40 70.36 28,160 1,963,446 69.725 67.98 67.57 68.84 67.47 68.41 28,964 67.790 -0.82%
2025-01-07 0 70.50 70.00 71.18 69.90 71.50 30,600 2,147,362 70.175 68.54 68.06 69.20 67.96 69.52 31,473 68.228 -1.32%
2025-01-06 0 71.44 70.00 72.00 71.18 71.80 32,800 2,356,348 71.840 69.46 68.06 70.00 69.20 69.81 33,736 69.847 -0.22%
2025-01-03 0 71.60 71.38 72.90 71.30 73.60 115,500 8,317,214 72.011 69.61 69.40 70.88 69.32 71.56 118,796 70.012 0.65%
2025-01-02 0 71.14 71.06 72.60 70.94 73.66 133,700 9,545,198 71.393 69.17 69.09 70.59 68.97 71.62 137,516 69.412 -2.15%
2024-12-31 0 72.70 70.00 75.20 72.60 74.58 4,700 343,624 73.112 70.68 68.06 73.11 70.59 72.51 4,834 71.083 0.19%
2024-12-30 0 72.56 72.56 73.60 72.30 72.88 11,300 819,616 72.532 70.55 70.55 71.56 70.29 70.86 11,622 70.520 -0.22%
2024-12-27 0 72.72 72.52 73.80 72.46 73.22 15,800 1,149,540 72.756 70.70 70.51 71.75 70.45 71.19 16,251 70.737 -0.27%
2024-12-24 0 72.92 70.10 72.96 71.92 72.98 86,024 6,217,645 72.278 70.90 68.15 70.94 69.92 70.96 88,479 70.273 1.39%
2024-12-23 0 71.92 71.60 75.20 71.66 72.10 21,800 1,566,270 71.847 69.92 69.61 73.11 69.67 70.10 22,422 69.854 0.64%
2024-12-20 0 71.46 71.44 71.80 71.28 71.86 28,500 2,039,150 71.549 69.48 69.46 69.81 69.30 69.87 29,313 69.564 -0.22%
2024-12-19 0 71.62 71.50 72.12 71.00 71.62 7,500 533,070 71.076 69.63 69.52 70.12 69.03 69.63 7,714 69.104 -0.47%
2024-12-18 0 71.96 71.70 72.12 71.76 72.24 14,514 1,045,265 72.018 69.96 69.71 70.12 69.77 70.24 14,928 70.019 0.53%
2024-12-17 0 71.58 71.00 72.06 71.26 71.90 3,100 221,336 71.399 69.59 69.03 70.06 69.28 69.90 3,188 69.418 -0.11%
2024-12-16 0 71.66 70.10 74.00 71.46 72.52 36,083 2,601,974 72.111 69.67 68.15 71.95 69.48 70.51 37,113 70.110 -0.91%
2024-12-13 0 72.32 72.00 73.20 72.40 72.96 5,000 363,324 72.665 70.31 70.00 71.17 70.39 70.94 5,143 70.649 -2.16%
2024-12-12 0 73.92 73.00 74.20 72.94 74.26 98,200 7,180,574 73.122 71.87 70.97 72.14 70.92 72.20 101,003 71.093 1.18%
2024-12-11 0 73.06 73.30 73.60 72.94 74.10 5,800 427,508 73.708 71.03 71.27 71.56 70.92 72.04 5,966 71.663 -0.90%
2024-12-10 0 73.72 72.80 74.22 73.72 77.00 23,300 1,744,210 74.859 71.67 70.78 72.16 71.67 74.86 23,965 72.782 -0.49%
2024-12-09 0 74.08 72.00 75.00 71.48 74.08 17,800 1,293,944 72.694 72.02 70.00 72.92 69.50 72.02 18,308 70.676 2.83%
2024-12-06 0 74.26 72.90 75.00 73.14 74.38 9,109 671,958 73.769 70.04 68.76 70.74 68.98 70.15 9,658 69.578 1.84%
2024-12-05 0 72.92 72.92 79.30 72.70 73.12 4,730 344,832 72.903 68.78 68.78 74.79 68.57 68.97 5,015 68.761 -1.03%
2024-12-04 0 73.68 72.00 74.10 73.20 73.98 52,900 3,902,028 73.762 69.49 67.91 69.89 69.04 69.78 56,086 69.572 0.41%
2024-12-03 0 73.38 72.26 73.88 72.58 73.38 27,618 2,011,180 72.821 69.21 68.15 69.68 68.46 69.21 29,282 68.684 0.71%
2024-12-02 0 72.86 72.72 73.18 72.40 73.00 258,300 18,756,632 72.616 68.72 68.59 69.02 68.29 68.85 273,859 68.490 0.83%
2024-11-29 0 72.26 72.26 73.30 71.94 73.68 18,579 1,349,528 72.637 68.15 68.15 69.14 67.85 69.49 19,698 68.511 0.00%
2024-11-28 0 72.26 72.00 73.50 71.96 72.64 9,400 677,940 72.121 68.15 67.91 69.32 67.87 68.51 9,966 68.024 -1.23%
2024-11-27 0 73.16 72.78 73.50 71.46 73.20 7,200 518,578 72.025 69.00 68.65 69.32 67.40 69.04 7,634 67.933 2.38%
2024-11-26 0 71.46 71.28 72.26 71.28 71.88 8,500 608,366 71.573 67.40 67.23 68.15 67.23 67.80 9,012 67.506 -0.11%
2024-11-25 0 71.54 71.30 71.90 71.20 71.98 24,400 1,750,074 71.724 67.48 67.25 67.82 67.15 67.89 25,870 67.649 -0.08%
2024-11-22 0 71.60 71.54 72.00 71.46 73.40 45,879 3,316,016 72.277 67.53 67.48 67.91 67.40 69.23 48,643 68.171 -2.05%
2024-11-21 0 73.10 73.04 74.00 72.22 73.50 6,500 475,300 73.123 68.95 68.89 69.80 68.12 69.32 6,892 68.969 -0.57%
2024-11-20 0 73.52 73.12 73.52 73.04 73.70 10,900 798,114 73.222 69.34 68.97 69.34 68.89 69.51 11,557 69.062 0.25%
2024-11-19 0 73.34 72.86 73.50 72.22 73.50 26,147 1,914,236 73.211 69.17 68.72 69.32 68.12 69.32 27,722 69.051 0.58%
2024-11-18 0 72.92 72.84 73.40 72.70 73.68 8,100 591,994 73.086 68.78 68.70 69.23 68.57 69.49 8,588 68.933 0.61%
2024-11-15 0 72.48 72.04 72.70 72.10 73.00 18,600 1,352,838 72.733 68.36 67.95 68.57 68.00 68.85 19,720 68.601 0.11%
2024-11-14 0 72.40 72.04 72.40 72.24 73.86 38,200 2,783,976 72.879 68.29 67.95 68.29 68.14 69.66 40,501 68.738 -1.98%
2024-11-13 0 73.86 73.60 74.50 73.04 73.86 25,800 1,893,968 73.410 69.66 69.42 70.27 68.89 69.66 27,354 69.239 0.03%
2024-11-12 0 73.84 73.76 74.02 73.68 76.10 60,200 4,511,244 74.938 69.64 69.57 69.81 69.49 71.78 63,826 70.680 -2.87%
2024-11-11 0 76.02 75.76 77.20 75.00 76.24 160,000 12,115,892 75.724 71.70 71.46 72.81 70.74 71.91 169,638 71.422 -1.78%
2024-11-08 0 77.40 77.00 77.28 77.16 79.22 32,842 2,577,627 78.486 73.00 72.63 72.89 72.78 74.72 34,820 74.027 -0.64%
2024-11-07 0 77.90 77.62 79.00 75.78 78.00 96,409 7,483,957 77.627 73.47 73.21 74.51 71.47 73.57 102,216 73.217 2.12%
2024-11-06 0 76.28 75.90 76.84 75.66 78.32 95,200 7,267,762 76.342 71.95 71.59 72.47 71.36 73.87 100,934 72.005 -2.60%
2024-11-05 0 78.32 78.00 78.32 76.16 78.32 47,666 3,692,175 77.459 73.87 73.57 73.87 71.83 73.87 50,537 73.059 2.51%
2024-11-04 0 76.40 76.00 78.00 76.16 76.56 14,700 1,122,634 76.370 72.06 71.68 73.57 71.83 72.21 15,585 72.031 0.21%
2024-11-01 0 76.24 76.22 78.00 75.78 76.62 24,873 1,893,352 76.121 71.91 71.89 73.57 71.47 72.27 26,371 71.796 0.45%
2024-10-31 0 75.90 75.50 77.00 75.74 76.38 10,100 769,456 76.184 71.59 71.21 72.63 71.44 72.04 10,708 71.856 0.32%
2024-10-30 0 75.66 75.68 78.00 75.48 76.84 18,500 1,410,064 76.220 71.36 71.38 73.57 71.19 72.47 19,614 71.889 -1.54%
2024-10-29 0 76.84 76.60 76.84 76.68 77.60 27,800 2,147,790 77.259 72.47 72.25 72.47 72.32 73.19 29,475 72.869 0.08%
2024-10-28 0 76.78 74.20 76.82 74.50 76.82 10,661 814,135 76.366 72.42 69.98 72.46 70.27 72.46 11,303 72.027 0.21%
2024-10-25 0 76.62 76.20 79.00 76.50 77.22 102,100 7,835,194 76.740 72.27 71.87 74.51 72.15 72.83 108,250 72.381 0.55%
2024-10-24 0 76.20 76.00 76.60 76.10 76.80 10,700 816,482 76.307 71.87 71.68 72.25 71.78 72.44 11,345 71.972 -1.22%
2024-10-23 0 77.14 76.98 77.24 76.10 78.00 18,100 1,394,484 77.043 72.76 72.61 72.85 71.78 73.57 19,190 72.666 1.31%
2024-10-22 0 76.14 76.14 78.00 75.90 76.60 47,985 3,667,905 76.439 71.81 71.81 73.57 71.59 72.25 50,875 72.096 -0.08%
2024-10-21 0 76.20 75.98 76.80 76.12 78.02 31,900 2,458,978 77.084 71.87 71.66 72.44 71.80 73.59 33,821 72.705 -1.47%
2024-10-18 0 77.34 75.00 76.90 74.56 77.84 90,800 6,916,820 76.176 72.95 70.74 72.53 70.32 73.42 96,269 71.849 3.73%
2024-10-17 0 74.56 74.20 80.00 74.40 77.24 158,400 12,125,840 76.552 70.32 69.98 75.45 70.17 72.85 167,941 72.203 -1.48%
2024-10-16 0 75.68 75.00 80.00 75.14 76.52 61,400 4,660,170 75.899 71.38 70.74 75.45 70.87 72.17 65,098 71.587 0.24%
2024-10-15 0 75.50 75.50 77.56 74.90 78.52 102,600 7,799,960 76.023 71.21 71.21 73.15 70.64 74.06 108,780 71.704 -3.72%
2024-10-14 0 78.42 77.58 80.00 77.12 79.20 143,108 11,225,741 78.442 73.96 73.17 75.45 72.74 74.70 151,728 73.986 -0.98%
2024-10-10 0 79.20 78.96 79.62 78.30 80.26 323,700 25,501,944 78.783 74.70 74.47 75.10 73.85 75.70 343,198 74.307 3.42%
2024-10-09 0 76.58 76.70 78.88 75.20 79.52 402,400 31,133,660 77.370 72.23 72.34 74.40 70.93 75.00 426,639 72.974 -1.57%
2024-10-08 0 77.80 77.78 77.80 77.28 85.94 412,928 33,247,225 80.516 73.38 73.36 73.38 72.89 81.06 437,801 75.941 -9.47%
2024-10-07 0 85.94 85.94 86.00 84.56 86.28 420,568 35,994,095 85.585 81.06 81.06 81.11 79.76 81.38 445,901 80.722 1.63%
2024-10-04 0 84.56 84.52 84.56 81.24 84.62 462,649 38,429,054 83.063 79.76 79.72 79.76 76.62 79.81 490,517 78.344 2.80%
2024-10-03 0 82.26 82.18 83.00 79.72 84.70 870,871 71,180,542 81.735 77.59 77.51 78.28 75.19 79.89 923,328 77.091 -1.44%
2024-10-02 0 83.46 83.26 83.46 78.72 84.20 513,182 42,141,871 82.119 78.72 78.53 78.72 74.25 79.42 544,093 77.453 6.02%
2024-09-30 0 78.72 78.72 78.88 77.50 79.98 354,315 27,892,387 78.722 74.25 74.25 74.40 73.10 75.44 375,657 74.250 2.37%
2024-09-27 0 76.90 76.78 76.90 74.00 77.22 525,375 40,014,928 76.165 72.53 72.42 72.53 69.80 72.83 557,021 71.837 3.58%
2024-09-26 0 74.24 73.80 74.32 71.50 74.32 266,400 19,598,236 73.567 70.02 69.61 70.10 67.44 70.10 282,447 69.387 4.30%
2024-09-25 0 71.18 71.00 72.76 71.18 73.18 225,930 16,279,127 72.054 67.14 66.97 68.63 67.14 69.02 239,539 67.960 0.54%
2024-09-24 0 70.80 70.24 70.94 68.30 70.86 159,550 11,208,599 70.251 66.78 66.25 66.91 64.42 66.83 169,160 66.260 4.18%
2024-09-23 0 67.96 67.00 68.20 67.92 68.68 61,000 4,176,852 68.473 64.10 63.19 64.33 64.06 64.78 64,674 64.583 0.00%
2024-09-20 0 67.96 67.00 68.38 67.54 68.34 55,200 3,748,562 67.909 64.10 63.19 64.50 63.70 64.46 58,525 64.051 1.10%
2024-09-19 0 67.22 67.00 67.60 65.70 67.30 81,945 5,466,995 66.715 63.40 63.19 63.76 61.97 63.48 86,881 62.925 2.16%
2024-09-17 0 65.80 65.70 69.40 64.78 65.96 29,500 1,931,618 65.479 62.06 61.97 65.46 61.10 62.21 31,277 61.759 1.36%
2024-09-16 0 64.92 64.78 64.90 64.34 64.92 8,700 564,234 64.855 61.23 61.10 61.21 60.68 61.23 9,224 61.170 0.19%
2024-09-13 0 64.80 62.50 65.00 64.80 64.96 28,500 1,849,128 64.882 61.12 58.95 61.31 61.12 61.27 30,217 61.196 0.84%
2024-09-12 0 64.26 62.50 65.00 63.82 64.52 20,900 1,343,050 64.261 60.61 58.95 61.31 60.19 60.85 22,159 60.610 1.01%
2024-09-11 0 63.62 63.20 65.50 63.10 64.00 37,900 2,404,456 63.442 60.01 59.61 61.78 59.52 60.36 40,183 59.838 -0.78%
2024-09-10 0 64.12 64.00 69.40 63.74 64.30 13,804 884,230 64.056 60.48 60.36 65.46 60.12 60.65 14,635 60.417 0.60%
2024-09-09 0 63.74 63.68 64.80 63.54 63.80 6,300 400,854 63.628 60.12 60.06 61.12 59.93 60.18 6,679 60.013 -1.45%
2024-09-05 0 64.68 64.00 64.76 64.40 65.00 6,500 420,080 64.628 61.01 60.36 61.08 60.74 61.31 6,892 60.956 -0.22%
2024-09-04 0 64.82 64.00 64.84 64.28 65.46 80,595 5,214,462 64.700 61.14 60.36 61.16 60.63 61.74 85,450 61.024 -0.95%
2024-09-03 0 65.44 65.28 69.40 65.24 65.62 33,575 2,192,785 65.310 61.72 61.57 65.46 61.53 61.89 35,597 61.600 0.03%
2024-09-02 0 65.42 65.44 69.40 65.38 65.98 8,820 578,182 65.554 61.70 61.72 65.46 61.67 62.23 9,351 61.829 -5.46%
2024-08-30 0 69.20 67.00 69.26 66.44 69.20 27,110 1,826,689 67.381 65.27 63.19 65.33 62.67 65.27 28,743 63.553 5.14%
2024-08-29 0 65.82 65.82 66.00 64.88 65.88 2,900 189,266 65.264 62.08 62.08 62.25 61.19 62.14 3,075 61.556 0.58%
2024-08-28 0 65.44 65.00 65.44 65.44 66.34 145,600 9,576,798 65.775 61.72 61.31 61.72 61.72 62.57 154,370 62.038 -1.12%
2024-08-27 0 66.18 65.00 66.30 65.28 66.16 28,820 1,897,907 65.854 62.42 61.31 62.53 61.57 62.40 30,556 62.112 0.39%
2024-08-26 0 65.92 65.72 66.00 65.68 66.00 16,174 1,063,645 65.763 62.17 61.99 62.25 61.95 62.25 17,148 62.026 1.07%
2024-08-23 0 65.22 59.38 66.10 64.78 66.10 47,400 3,084,732 65.079 61.51 56.01 62.34 61.10 62.34 50,255 61.381 -0.09%
2024-08-22 0 65.28 65.00 65.40 64.50 65.36 9,200 598,616 65.067 61.57 61.31 61.68 60.84 61.65 9,754 61.370 1.56%
2024-08-21 0 64.28 64.20 65.00 63.80 64.28 3,900 250,442 64.216 60.63 60.55 61.31 60.18 60.63 4,135 60.568 -0.74%
2024-08-20 0 64.76 64.60 65.40 64.72 65.10 2,200 143,012 65.006 61.08 60.93 61.68 61.04 61.40 2,333 61.312 -0.40%
2024-08-19 0 65.02 65.00 65.50 65.02 65.50 22,100 1,439,380 65.130 61.33 61.31 61.78 61.33 61.78 23,431 61.430 0.90%
2024-08-16 0 64.44 62.00 65.10 63.24 64.60 12,600 809,708 64.263 60.78 58.48 61.40 59.65 60.93 13,359 60.612 1.90%
2024-08-15 0 63.24 63.12 63.88 63.02 63.68 26,000 1,647,432 63.363 59.65 59.53 60.25 59.44 60.06 27,566 59.763 0.03%
2024-08-14 0 63.22 61.82 64.00 63.20 63.72 17,851 1,130,030 63.304 59.63 58.31 60.36 59.61 60.10 18,926 59.707 -0.44%
2024-08-13 0 63.50 61.50 63.70 63.26 63.50 4,100 259,810 63.368 59.89 58.01 60.08 59.67 59.89 4,347 59.768 0.54%
2024-08-12 0 63.16 61.50 66.00 62.90 63.80 13,437 847,593 63.079 59.57 58.01 62.25 59.33 60.18 14,246 59.495 -0.06%
2024-08-09 0 63.20 63.00 63.62 62.80 63.72 4,600 292,010 63.480 59.61 59.42 60.01 59.23 60.10 4,877 59.874 1.25%
2024-08-08 0 62.42 61.50 62.86 61.74 62.86 44,100 2,745,794 62.263 58.87 58.01 59.29 58.23 59.29 46,756 58.726 0.42%
2024-08-07 0 62.16 62.00 63.00 61.56 62.36 24,111 1,497,985 62.129 58.63 58.48 59.42 58.06 58.82 25,563 58.599 0.97%
2024-08-06 0 61.56 61.10 66.00 61.42 62.50 15,400 951,540 61.788 58.06 57.63 62.25 57.93 58.95 16,328 58.278 -0.06%
2024-08-05 0 61.60 61.68 66.00 60.78 62.48 23,650 1,455,862 61.559 58.10 58.18 62.25 57.33 58.93 25,075 58.061 -1.38%
2024-08-02 0 62.46 62.40 63.00 62.44 65.00 29,220 1,834,974 62.799 58.91 58.85 59.42 58.89 61.31 30,980 59.231 -2.35%
2024-08-01 0 63.96 63.88 64.10 63.84 64.12 5,400 345,554 63.992 60.33 60.25 60.46 60.21 60.48 5,725 60.356 -0.40%
2024-07-31 0 64.22 64.22 65.12 63.50 64.20 73,958 4,742,701 64.127 60.57 60.57 61.42 59.89 60.55 78,413 60.484 2.49%
2024-07-30 0 62.66 62.60 63.00 62.66 63.10 6,500 408,232 62.805 59.10 59.04 59.42 59.10 59.52 6,892 59.237 -1.66%
2024-07-29 0 63.72 63.00 64.10 63.00 64.08 10,200 648,780 63.606 60.10 59.42 60.46 59.42 60.44 10,814 59.992 1.30%
2024-07-26 0 62.90 62.54 65.18 62.54 63.54 11,200 703,954 62.853 59.33 58.99 61.48 58.99 59.93 11,875 59.282 0.16%
2024-07-25 0 62.80 62.60 63.02 62.72 63.84 54,500 3,447,418 63.255 59.23 59.04 59.44 59.16 60.21 57,783 59.662 -1.63%
2024-07-24 0 63.84 62.60 63.80 63.80 64.50 7,773 499,883 64.310 60.21 59.04 60.18 60.18 60.84 8,241 60.657 -1.02%
2024-07-23 0 64.50 64.40 69.20 64.50 65.40 26,900 1,752,808 65.160 60.84 60.74 65.27 60.84 61.68 28,520 61.458 -0.92%
2024-07-22 0 65.10 65.20 65.56 63.92 65.08 7,800 503,450 64.545 61.40 61.50 61.84 60.29 61.38 8,270 60.878 1.43%
2024-07-19 0 64.18 64.14 64.32 64.12 69.20 89,504 5,762,310 64.381 60.53 60.50 60.67 60.48 65.27 94,895 60.723 -2.34%
2024-07-18 0 65.72 65.00 66.00 65.26 65.86 25,827 1,692,478 65.531 61.99 61.31 62.25 61.55 62.12 27,383 61.808 0.34%
2024-07-17 0 65.50 65.50 68.46 65.36 65.80 13,100 860,006 65.649 61.78 61.78 64.57 61.65 62.06 13,889 61.920 0.00%
2024-07-16 0 65.50 65.00 67.10 65.48 66.40 11,810 776,322 65.734 61.78 61.31 63.29 61.76 62.63 12,521 62.000 -1.36%
2024-07-15 0 66.40 65.80 66.50 66.30 67.48 17,100 1,139,370 66.630 62.63 62.06 62.72 62.53 63.65 18,130 62.844 -1.63%
2024-07-12 0 67.50 67.38 68.46 65.88 67.58 7,600 510,802 67.211 63.67 63.55 64.57 62.14 63.74 8,058 63.392 2.46%
2024-07-11 0 65.88 65.80 68.46 65.28 65.86 51,600 3,395,378 65.802 62.14 62.06 64.57 61.57 62.12 54,708 62.064 2.30%
2024-07-10 0 64.40 64.28 68.46 64.40 67.58 134,912 8,775,604 65.047 60.74 60.63 64.57 60.74 63.74 143,038 61.351 -0.34%
2024-07-09 0 64.62 64.52 67.40 64.26 65.00 6,016 388,231 64.533 60.95 60.85 63.57 60.61 61.31 6,378 60.867 0.03%
2024-07-08 0 64.60 64.54 66.00 64.48 65.32 65,610 4,250,645 64.787 60.93 60.87 62.25 60.82 61.61 69,562 61.106 -1.37%
2024-07-05 0 65.50 63.90 67.12 65.58 66.42 6,700 440,626 65.765 61.78 60.27 63.31 61.85 62.65 7,104 62.029 -1.15%
2024-07-04 0 66.26 66.26 66.50 66.04 66.74 8,800 582,164 66.155 62.50 62.50 62.72 62.29 62.95 9,330 62.397 0.64%
2024-07-03 0 65.84 65.00 67.12 64.92 65.74 3,900 255,950 65.628 62.10 61.31 63.31 61.23 62.01 4,135 61.900 1.39%
2024-07-02 0 64.94 64.94 67.12 64.78 65.58 6,300 410,944 65.229 61.25 61.25 63.31 61.10 61.85 6,679 61.523 0.25%
2024-06-28 0 64.78 64.60 67.12 64.70 65.12 14,800 960,920 64.927 61.10 60.93 63.31 61.02 61.42 15,691 61.238 0.03%
2024-06-27 0 64.76 64.52 66.06 64.72 64.90 4,300 278,770 64.830 61.08 60.85 62.31 61.04 61.21 4,559 61.147 -1.88%
2024-06-26 0 66.00 65.96 66.06 65.62 66.20 58,500 3,845,694 65.738 62.25 62.21 62.31 61.89 62.44 62,024 62.004 0.24%
2024-06-25 0 65.84 65.50 67.12 65.70 67.02 85,865 5,688,935 66.254 62.10 61.78 63.31 61.97 63.21 91,037 62.490 -0.03%
2024-06-24 0 65.86 65.06 69.00 65.06 65.98 7,000 458,680 65.526 62.12 61.36 65.08 61.36 62.23 7,422 61.803 -0.06%
2024-06-21 0 65.90 65.90 69.00 65.70 66.80 29,200 1,931,810 66.158 62.16 62.16 65.08 61.97 63.00 30,959 62.399 -1.41%
2024-06-20 0 66.84 66.98 67.02 66.80 68.84 11,100 746,142 67.220 63.04 63.17 63.21 63.00 64.93 11,769 63.401 -0.83%
2024-06-19 0 67.40 66.90 68.72 66.20 67.40 11,500 768,636 66.838 63.57 63.10 64.82 62.44 63.57 12,193 63.041 2.81%
2024-06-18 0 65.56 65.06 68.72 65.28 65.80 3,900 255,624 65.545 61.84 61.36 64.82 61.57 62.06 4,135 61.821 0.00%
2024-06-17 0 65.56 65.42 65.60 64.90 66.04 9,983 651,969 65.308 61.84 61.70 61.87 61.21 62.29 10,584 61.598 0.09%
2024-06-14 0 65.50 65.40 66.00 65.26 66.00 8,900 583,766 65.592 61.78 61.68 62.25 61.55 62.25 9,436 61.865 -0.88%
2024-06-13 0 66.08 66.06 68.00 65.50 68.16 24,500 1,641,150 66.986 62.33 62.31 64.14 61.78 64.29 25,976 63.180 1.16%
2024-06-12 0 65.32 65.32 65.50 65.10 66.20 111,493 7,279,432 65.291 61.61 61.61 61.78 61.40 62.44 118,209 61.581 -1.27%
2024-06-11 0 66.16 65.84 67.00 65.50 67.00 36,795 2,426,678 65.951 62.40 62.10 63.19 61.78 63.19 39,011 62.204 -0.63%
2024-06-07 0 67.06 67.06 67.98 67.00 67.92 5,510 371,078 67.346 62.80 62.80 63.66 62.74 63.60 5,884 63.065 -0.68%
2024-06-06 0 67.52 67.28 67.90 67.28 68.32 12,972 878,839 67.749 63.23 63.00 63.58 63.00 63.98 13,853 63.443 0.45%
2024-06-05 0 67.22 66.40 68.50 67.18 68.10 50,908 3,447,416 67.719 62.95 62.18 64.15 62.91 63.77 54,364 63.414 -0.15%
2024-06-04 0 67.32 67.00 67.30 67.16 67.58 11,800 794,570 67.336 63.04 62.74 63.02 62.89 63.28 12,601 63.056 0.21%
2024-06-03 0 67.18 67.00 67.90 66.88 67.80 25,500 1,721,706 67.518 62.91 62.74 63.58 62.63 63.49 27,231 63.226 1.63%
2024-05-31 0 66.10 66.00 68.60 66.12 67.74 22,500 1,513,570 67.270 61.90 61.80 64.24 61.92 63.43 24,027 62.994 -0.69%
2024-05-30 0 66.56 66.44 66.84 66.40 67.56 25,900 1,727,716 66.707 62.33 62.22 62.59 62.18 63.27 27,658 62.467 -1.42%
2024-05-29 0 67.52 67.36 68.60 67.36 68.12 32,732 2,216,307 67.711 63.23 63.08 64.24 63.08 63.79 34,954 63.407 -1.66%
2024-05-28 0 68.66 66.56 71.72 68.50 70.20 11,300 781,982 69.202 64.30 62.33 67.16 64.15 65.74 12,067 64.803 -0.03%
2024-05-27 0 68.68 68.00 69.90 67.80 68.80 10,500 716,480 68.236 64.31 63.68 65.46 63.49 64.43 11,213 63.899 1.42%
2024-05-24 0 67.72 67.80 68.50 67.62 68.80 67,300 4,574,282 67.969 63.42 63.49 64.15 63.32 64.43 71,868 63.648 -1.57%
2024-05-23 0 68.80 68.80 68.94 68.60 73.18 55,020 3,815,502 69.348 64.43 64.43 64.56 64.24 68.53 58,755 64.940 -1.71%
2024-05-22 0 70.00 69.90 70.00 69.98 70.46 12,400 870,168 70.175 65.55 65.46 65.55 65.53 65.98 13,242 65.714 -0.11%
2024-05-21 0 70.08 70.08 70.60 69.98 72.16 51,000 3,581,502 70.226 65.63 65.63 66.11 65.53 67.57 54,462 65.762 -1.96%
2024-05-20 0 71.48 71.40 72.00 71.42 73.40 21,800 1,562,178 71.660 66.94 66.86 67.42 66.88 68.73 23,280 67.105 0.11%
2024-05-17 0 71.40 70.74 73.00 70.54 71.52 26,100 1,853,040 70.998 66.86 66.24 68.36 66.06 66.97 27,872 66.485 1.13%
2024-05-16 0 70.60 70.42 71.00 69.72 70.88 130,100 9,135,262 70.217 66.11 65.94 66.49 65.29 66.37 138,931 65.754 1.47%
2024-05-14 0 69.58 69.50 70.00 69.54 70.10 467,800 32,580,578 69.646 65.16 65.08 65.55 65.12 65.64 499,554 65.219 0.06%
2024-05-13 0 69.54 69.44 69.80 68.62 69.58 56,600 3,926,204 69.368 65.12 65.03 65.36 64.26 65.16 60,442 64.958 0.58%
2024-05-10 0 69.14 69.14 69.18 68.00 69.18 44,600 3,072,096 68.881 64.75 64.75 64.78 63.68 64.78 47,627 64.503 2.52%
2024-05-09 0 67.44 67.44 68.30 66.50 67.60 32,300 2,171,640 67.233 63.15 63.15 63.96 62.27 63.30 34,492 62.960 1.32%
2024-05-08 0 66.56 66.50 67.00 66.54 67.40 33,410 2,237,144 66.960 62.33 62.27 62.74 62.31 63.12 35,678 62.704 -0.75%
2024-05-07 0 67.06 66.90 68.00 66.90 67.60 16,700 1,121,594 67.161 62.80 62.65 63.68 62.65 63.30 17,834 62.892 -0.36%
2024-05-06 0 67.30 67.10 67.50 66.72 67.82 92,700 6,211,462 67.006 63.02 62.83 63.21 62.48 63.51 98,992 62.747 0.39%
2024-05-03 0 67.04 67.08 67.26 66.74 67.58 548,900 36,705,360 66.871 62.78 62.82 62.98 62.50 63.28 586,159 62.620 1.36%
2024-05-02 0 66.14 66.00 66.18 64.48 66.18 74,300 4,874,176 65.601 61.94 61.80 61.97 60.38 61.97 79,343 61.431 2.42%
2024-04-30 0 64.58 64.50 65.00 64.40 65.00 32,700 2,111,978 64.587 60.48 60.40 60.87 60.31 60.87 34,920 60.481 0.28%
2024-04-29 0 64.40 63.80 64.68 64.16 65.50 42,650 2,754,907 64.593 60.31 59.74 60.57 60.08 61.34 45,545 60.488 0.37%
2024-04-26 0 64.16 64.12 65.00 63.26 64.44 147,000 9,335,628 63.508 60.08 60.04 60.87 59.24 60.34 156,978 59.471 2.33%
2024-04-25 0 62.70 61.86 63.00 62.10 63.20 14,300 894,210 62.532 58.71 57.93 59.00 58.15 59.18 15,271 58.557 0.64%
2024-04-24 0 62.30 62.20 62.50 61.02 62.48 23,900 1,484,480 62.112 58.34 58.25 58.53 57.14 58.51 25,522 58.164 2.10%
2024-04-23 0 61.02 60.54 61.50 60.48 61.04 4,300 261,546 60.825 57.14 56.69 57.59 56.64 57.16 4,592 56.958 1.84%
2024-04-22 0 59.92 59.78 60.00 59.70 60.30 28,200 1,691,186 59.971 56.11 55.98 56.19 55.91 56.47 30,114 56.159 1.94%
2024-04-19 0 58.78 58.68 59.88 58.16 59.34 55,760 3,261,332 58.489 55.04 54.95 56.07 54.46 55.57 59,545 54.771 -1.14%
2024-04-18 0 59.46 59.30 62.20 59.36 59.60 6,600 392,442 59.461 55.68 55.53 58.25 55.59 55.81 7,048 55.681 1.02%
2024-04-17 0 58.86 58.68 62.20 58.68 58.90 16,600 975,924 58.791 55.12 54.95 58.25 54.95 55.16 17,727 55.054 -0.03%
2024-04-16 0 58.88 58.60 63.00 58.80 60.00 131,400 7,774,356 59.166 55.14 54.88 59.00 55.06 56.19 140,319 55.405 -2.26%
2024-04-15 0 60.24 60.00 60.48 59.86 60.50 23,900 1,438,752 60.199 56.41 56.19 56.64 56.06 56.65 25,522 56.372 -0.63%
2024-04-12 0 60.62 60.50 63.00 60.62 62.08 36,200 2,208,678 61.013 56.77 56.65 59.00 56.77 58.13 38,657 57.135 -2.19%
2024-04-11 0 61.98 61.94 62.20 61.26 62.20 9,800 603,492 61.581 58.04 58.00 58.25 57.37 58.25 10,465 57.666 -0.35%
2024-04-10 0 62.20 61.84 62.40 61.40 62.28 37,300 2,315,878 62.088 58.25 57.91 58.43 57.50 58.32 39,832 58.141 1.80%
2024-04-09 0 61.10 61.00 62.00 61.08 61.60 19,211 1,179,832 61.414 57.22 57.12 58.06 57.20 57.68 20,515 57.511 0.76%
2024-04-08 0 60.64 60.04 61.60 60.26 61.08 8,500 513,480 60.409 56.79 56.22 57.68 56.43 57.20 9,077 56.570 0.17%
2024-04-05 0 60.54 60.50 61.60 59.90 60.80 91,100 5,469,408 60.037 56.69 56.65 57.68 56.09 56.94 97,284 56.221 0.03%
2024-04-03 0 60.52 60.52 61.60 60.44 61.40 21,700 1,325,258 61.072 56.67 56.67 57.68 56.60 57.50 23,173 57.190 -1.30%
2024-04-02 0 61.32 61.32 63.00 61.14 61.68 208,932 12,826,972 61.393 57.42 57.42 59.00 57.25 57.76 223,114 57.491 2.30%
2024-03-28 0 59.94 59.18 59.92 59.32 60.36 15,100 900,710 59.650 56.13 55.42 56.11 55.55 56.52 16,125 55.858 1.08%
2024-03-27 0 59.30 59.00 59.52 59.18 60.04 54,300 3,226,172 59.414 55.53 55.25 55.74 55.42 56.22 57,986 55.637 -1.63%
2024-03-26 0 60.28 59.70 61.30 59.72 60.64 250,300 14,989,842 59.888 56.45 55.91 57.40 55.92 56.79 267,290 56.081 0.87%
2024-03-25 0 59.76 59.50 64.48 59.80 60.10 13,200 790,426 59.881 55.96 55.72 60.38 56.00 56.28 14,096 56.075 -0.13%
2024-03-22 0 59.84 59.82 59.90 59.28 60.90 109,773 6,577,220 59.917 56.04 56.02 56.09 55.51 57.03 117,224 56.108 -2.16%
2024-03-21 0 61.16 59.60 64.48 60.96 61.46 69,097 4,227,580 61.183 57.27 55.81 60.38 57.09 57.55 73,787 57.294 1.90%
2024-03-20 0 60.02 59.90 61.00 59.50 60.10 30,810 1,843,466 59.833 56.20 56.09 57.12 55.72 56.28 32,901 56.030 0.10%
2024-03-19 0 59.96 59.96 61.00 59.50 60.72 44,100 2,651,126 60.116 56.15 56.15 57.12 55.72 56.86 47,093 56.295 -1.12%
2024-03-18 0 60.64 60.64 64.48 60.32 60.80 9,100 551,696 60.626 56.79 56.79 60.38 56.49 56.94 9,718 56.772 0.30%
2024-03-15 0 60.46 60.30 61.46 60.00 61.00 15,439 931,948 60.363 56.62 56.47 57.55 56.19 57.12 16,487 56.526 -1.63%
2024-03-14 0 61.46 61.12 61.50 61.26 62.28 7,600 467,654 61.533 57.55 57.23 57.59 57.37 58.32 8,116 57.622 -0.87%
2024-03-13 0 62.00 61.62 62.00 61.94 62.50 20,900 1,298,372 62.123 58.06 57.70 58.06 58.00 58.53 22,319 58.174 -0.06%
2024-03-12 0 62.04 61.76 62.66 60.00 62.22 38,839 2,372,043 61.074 58.10 57.83 58.68 56.19 58.27 41,475 57.192 3.37%
2024-03-11 0 60.02 60.02 60.20 59.80 60.10 39,000 2,338,464 59.961 56.20 56.20 56.37 56.00 56.28 41,647 56.149 1.15%
2024-03-08 0 59.34 59.00 59.58 59.22 59.50 13,600 808,294 59.433 55.57 55.25 55.79 55.46 55.72 14,523 55.656 1.19%
2024-03-07 0 58.64 58.60 59.70 58.50 59.74 41,000 2,428,064 59.221 54.91 54.88 55.91 54.78 55.94 43,783 55.457 -1.25%
2024-03-06 0 59.38 59.40 59.60 58.26 59.52 29,905 1,767,683 59.110 55.61 55.62 55.81 54.56 55.74 31,935 55.353 1.96%
2024-03-05 0 58.24 58.10 60.00 58.12 59.08 64,174 3,751,515 58.459 54.54 54.41 56.19 54.43 55.32 68,530 54.743 -2.64%
2024-03-04 0 59.82 59.56 61.62 59.60 59.96 10,700 639,672 59.782 56.02 55.77 57.70 55.81 56.15 11,426 55.982 0.00%
2024-03-01 0 59.82 59.00 61.00 58.00 60.02 132,140 7,906,933 59.838 56.02 55.25 57.12 54.31 56.20 141,109 56.034 0.17%
2024-02-29 0 59.72 59.50 59.72 59.50 60.02 119,400 7,142,296 59.818 55.92 55.72 55.92 55.72 56.20 127,505 56.016 -0.13%
2024-02-28 0 59.80 59.60 62.40 59.70 60.86 42,700 2,568,130 60.144 56.00 55.81 58.43 55.91 56.99 45,598 56.321 -1.48%
2024-02-27 0 60.70 60.00 62.40 59.50 60.70 47,200 2,836,246 60.090 56.84 56.19 58.43 55.72 56.84 50,404 56.270 1.07%
2024-02-26 0 60.06 59.98 62.00 60.00 61.00 9,800 590,728 60.278 56.24 56.17 58.06 56.19 57.12 10,465 56.447 -0.79%
2024-02-23 0 60.54 60.42 60.80 60.28 61.04 64,882 3,926,412 60.516 56.69 56.58 56.94 56.45 57.16 69,286 56.670 0.20%
2024-02-22 0 60.42 60.26 60.64 59.64 60.80 28,400 1,705,954 60.069 56.58 56.43 56.79 55.85 56.94 30,328 56.251 1.24%
2024-02-21 0 59.68 59.60 59.68 58.50 60.62 83,668 5,008,910 59.867 55.89 55.81 55.89 54.78 56.77 89,347 56.061 1.88%
2024-02-20 0 58.58 58.76 60.20 58.00 58.98 234,580 13,700,387 58.404 54.86 55.02 56.37 54.31 55.23 250,503 54.692 0.38%
2024-02-19 0 58.36 58.20 58.98 58.34 59.20 25,400 1,486,478 58.523 54.65 54.50 55.23 54.63 55.44 27,124 54.803 -1.15%
2024-02-16 0 59.04 58.80 59.20 57.00 59.28 49,100 2,888,346 58.826 55.29 55.06 55.44 53.38 55.51 52,433 55.087 2.54%
2024-02-15 0 57.58 57.30 59.10 56.98 57.76 34,300 1,973,246 57.529 53.92 53.66 55.34 53.36 54.09 36,628 53.872 0.31%
2024-02-14 0 57.40 57.28 57.40 55.84 57.40 22,200 1,266,966 57.071 53.75 53.64 53.75 52.29 53.75 23,707 53.443 1.16%
2024-02-09 0 56.74 56.40 56.80 56.18 57.90 47,400 2,674,088 56.415 53.13 52.81 53.19 52.61 54.22 50,617 52.829 -1.01%
2024-02-08 0 57.32 57.00 58.02 57.16 58.00 46,700 2,681,436 57.418 53.68 53.38 54.33 53.53 54.31 49,870 53.769 -1.21%
2024-02-07 0 58.02 58.14 59.20 58.02 59.08 221,400 12,997,302 58.705 54.33 54.44 55.44 54.33 55.32 236,428 54.974 -0.45%
2024-02-06 0 58.28 58.00 58.28 56.04 58.80 61,911 3,543,763 57.240 54.58 54.31 54.58 52.48 55.06 66,113 53.601 4.03%
2024-02-05 0 56.02 55.70 58.80 55.46 56.14 27,900 1,558,776 55.870 52.46 52.16 55.06 51.93 52.57 29,794 52.319 -0.11%
2024-02-02 0 56.08 55.60 58.00 55.72 57.24 250,700 14,349,924 57.239 52.52 52.07 54.31 52.18 53.60 267,717 53.601 -0.21%
2024-02-01 0 56.20 55.80 56.24 56.02 56.88 17,100 967,850 56.599 52.63 52.25 52.67 52.46 53.26 18,261 53.002 0.64%
2024-01-31 0 55.84 55.60 59.50 55.74 56.84 63,400 3,546,796 55.943 52.29 52.07 55.72 52.20 53.23 67,703 52.387 -1.31%
2024-01-30 0 56.58 56.50 58.50 56.50 58.70 67,600 3,847,956 56.922 52.98 52.91 54.78 52.91 54.97 72,189 53.304 -2.62%
2024-01-29 0 58.10 57.84 58.72 57.62 58.80 259,500 15,073,046 58.085 54.41 54.16 54.99 53.96 55.06 277,114 54.393 0.83%
2024-01-26 0 57.62 57.50 58.38 57.50 59.42 23,800 1,381,216 58.034 53.96 53.85 54.67 53.85 55.64 25,416 54.345 -1.61%
2024-01-25 0 58.56 58.50 58.80 57.32 59.18 91,800 5,335,962 58.126 54.84 54.78 55.06 53.68 55.42 98,031 54.431 1.91%
2024-01-24 0 57.46 56.00 58.00 55.80 57.78 62,956 3,572,034 56.739 53.81 52.44 54.31 52.25 54.11 67,229 53.132 3.53%
2024-01-23 0 55.50 55.20 56.28 54.28 56.00 101,900 5,667,370 55.617 51.97 51.69 52.70 50.83 52.44 108,817 52.082 2.59%
2024-01-22 0 54.10 53.94 - 53.50 55.54 51,700 2,801,088 54.180 50.66 50.51 - 50.10 52.01 55,209 50.736 -1.99%
2024-01-19 0 55.20 55.00 55.20 55.10 55.98 92,800 5,159,048 55.593 51.69 51.50 51.69 51.60 52.42 99,099 52.059 -0.90%
2024-01-18 0 55.70 55.54 56.50 54.98 57.00 117,500 6,581,120 56.010 52.16 52.01 52.91 51.49 53.38 125,476 52.449 0.94%
2024-01-17 0 55.18 55.12 55.80 54.92 57.36 316,900 17,470,162 55.128 51.67 51.62 52.25 51.43 53.71 338,411 51.624 -3.80%
2024-01-16 0 57.36 57.26 60.60 57.20 58.38 70,000 4,024,230 57.489 53.71 53.62 56.75 53.56 54.67 74,751 53.835 -2.08%
2024-01-15 0 58.58 58.28 65.00 58.32 58.68 12,200 713,738 58.503 54.86 54.58 60.87 54.61 54.95 13,028 54.784 -0.07%
2024-01-12 0 58.62 58.20 65.00 58.56 59.12 34,300 2,012,936 58.686 54.89 54.50 60.87 54.84 55.36 36,628 54.956 -0.51%
2024-01-11 0 58.92 58.74 59.00 58.20 59.22 46,700 2,725,408 58.360 55.17 55.01 55.25 54.50 55.46 49,870 54.650 1.17%
2024-01-10 0 58.24 57.82 58.24 57.94 58.54 168,500 9,823,572 58.300 54.54 54.14 54.54 54.26 54.82 179,938 54.594 -0.61%
2024-01-09 0 58.60 58.60 65.00 58.60 59.00 4,400 258,938 58.850 54.88 54.88 60.87 54.88 55.25 4,699 55.109 0.31%
2024-01-08 0 58.42 58.46 65.00 58.30 59.30 22,700 1,339,254 58.998 54.71 54.74 60.87 54.59 55.53 24,241 55.248 -1.95%
2024-01-05 0 59.58 59.00 60.00 59.58 60.08 5,600 335,808 59.966 55.79 55.25 56.19 55.79 56.26 5,980 56.154 -0.77%
2024-01-04 0 60.04 59.94 65.00 59.64 60.04 7,600 454,810 59.843 56.22 56.13 60.87 55.85 56.22 8,116 56.040 0.17%
2024-01-03 0 59.94 59.94 60.20 59.80 60.06 23,300 1,396,604 59.940 56.13 56.13 56.37 56.00 56.24 24,882 56.130 -0.93%
2024-01-02 0 60.50 60.50 - 60.38 61.62 15,400 943,344 61.256 56.65 56.65 - 56.54 57.70 16,445 57.362 -1.56%
2023-12-29 0 61.46 61.54 - 61.38 61.64 117,010 7,195,625 61.496 57.55 57.63 - 57.48 57.72 124,952 57.587 -0.29%
2023-12-28 0 61.64 60.00 61.70 60.64 61.74 17,800 1,094,710 61.501 57.72 56.19 57.78 56.79 57.82 19,008 57.591 2.53%
2023-12-27 0 60.12 60.08 - 58.88 60.22 105,900 6,361,914 60.075 56.30 56.26 - 55.14 56.39 113,088 56.256 2.14%
2023-12-22 0 58.86 58.86 61.50 58.78 60.50 22,800 1,359,234 59.616 55.12 55.12 57.59 55.04 56.65 24,348 55.826 -1.93%
2023-12-21 0 60.02 59.80 - 59.40 60.02 23,600 1,403,644 59.476 56.20 56.00 - 55.62 56.20 25,202 55.696 0.17%
2023-12-20 0 59.92 59.50 59.92 59.96 60.36 5,500 331,350 60.246 56.11 55.72 56.11 56.15 56.52 5,873 56.416 0.71%
2023-12-19 0 59.50 59.50 - 59.44 59.70 33,300 1,984,588 59.597 55.72 55.72 - 55.66 55.91 35,560 55.809 -0.80%
2023-12-18 0 59.98 59.50 60.50 59.80 61.80 30,500 1,833,726 60.122 56.17 55.72 56.65 56.00 57.87 32,570 56.301 -0.86%
2023-12-15 0 60.50 60.46 60.50 60.34 61.22 25,700 1,561,078 60.742 56.65 56.62 56.65 56.50 57.33 27,444 56.881 2.54%
2023-12-14 0 60.62 60.20 61.00 60.46 61.38 28,400 1,732,104 60.990 55.25 54.87 55.60 55.10 55.94 31,160 55.587 0.70%
2023-12-13 0 60.20 60.00 61.80 59.88 60.38 4,400 264,530 60.121 54.87 54.68 56.33 54.58 55.03 4,828 54.794 -0.89%
2023-12-12 0 60.74 60.00 61.00 59.96 60.92 10,300 624,828 60.663 55.36 54.68 55.60 54.65 55.52 11,301 55.289 1.30%
2023-12-11 0 59.96 59.60 60.80 59.28 60.16 10,000 596,596 59.660 54.65 54.32 55.41 54.03 54.83 10,972 54.374 -1.02%
2023-12-08 0 60.58 60.50 - 60.28 61.06 21,200 1,284,938 60.610 55.21 55.14 - 54.94 55.65 23,261 55.241 -0.10%
2023-12-07 0 60.64 60.56 - 59.98 61.00 54,080 3,250,530 60.106 55.27 55.20 - 54.67 55.60 59,337 54.781 -0.69%
2023-12-06 0 61.06 60.70 - 60.26 61.16 4,300 262,150 60.965 55.65 55.32 - 54.92 55.74 4,718 55.564 1.06%
2023-12-05 0 60.42 60.38 70.00 60.14 62.50 87,800 5,398,778 61.490 55.07 55.03 63.80 54.81 56.96 96,334 56.042 -2.11%
2023-12-04 0 61.72 61.00 70.00 61.72 62.68 20,900 1,298,876 62.147 56.25 55.60 63.80 56.25 57.13 22,931 56.642 -1.09%
2023-12-01 0 62.40 62.40 66.00 62.40 63.04 32,700 2,053,398 62.795 56.87 56.87 60.15 56.87 57.46 35,878 57.232 -1.20%
2023-11-30 0 63.16 63.00 70.00 62.82 63.30 52,600 3,314,488 63.013 57.56 57.42 63.80 57.25 57.69 57,713 57.431 0.35%
2023-11-29 0 62.94 62.82 64.38 62.64 64.38 39,800 2,519,858 63.313 57.36 57.25 58.68 57.09 58.68 43,669 57.704 -2.24%
2023-11-28 0 64.38 64.00 64.90 64.20 64.90 21,000 1,355,220 64.534 58.68 58.33 59.15 58.51 59.15 23,041 58.817 -0.80%
2023-11-27 0 64.90 64.80 70.00 64.80 65.00 6,100 395,500 64.836 59.15 59.06 63.80 59.06 59.24 6,693 59.092 -0.61%
2023-11-24 0 65.30 65.00 65.30 65.20 65.68 17,900 1,170,928 65.415 59.52 59.24 59.52 59.42 59.86 19,640 59.620 -1.60%
2023-11-23 0 66.36 65.30 70.00 65.36 66.48 45,800 3,020,152 65.942 60.48 59.52 63.80 59.57 60.59 50,252 60.100 1.07%
2023-11-22 0 65.66 64.80 65.80 65.50 65.80 12,700 834,550 65.713 59.84 59.06 59.97 59.70 59.97 13,934 59.891 0.00%
2023-11-21 0 65.66 64.58 66.70 65.60 66.94 21,400 1,419,976 66.354 59.84 58.86 60.79 59.79 61.01 23,480 60.476 -0.06%
2023-11-20 0 65.70 65.66 66.00 65.06 65.72 900 58,794 65.327 59.88 59.84 60.15 59.30 59.90 987 59.539 1.67%
2023-11-17 0 64.62 64.60 65.00 64.60 64.86 1,100 71,216 64.742 58.90 58.88 59.24 58.88 59.11 1,207 59.006 -2.18%
2023-11-16 0 66.06 62.80 66.08 66.02 66.80 3,200 213,034 66.573 60.21 57.24 60.23 60.17 60.88 3,511 60.675 -1.40%
2023-11-15 0 67.00 66.10 67.20 66.00 67.00 3,300 219,160 66.412 61.06 60.24 61.25 60.15 61.06 3,621 60.529 3.75%
2023-11-14 0 64.58 64.40 70.00 64.40 64.66 600 38,736 64.560 58.86 58.69 63.80 58.69 58.93 658 58.841 0.00%
2023-11-13 0 64.58 64.50 70.00 63.48 64.00 13,200 843,616 63.910 58.86 58.79 63.80 57.86 58.33 14,483 58.249 1.41%
2023-11-10 0 63.68 63.60 70.68 63.68 64.04 6,200 395,664 63.817 58.04 57.97 64.42 58.04 58.37 6,803 58.163 -1.91%
2023-11-09 0 64.92 64.76 70.68 63.64 65.32 7,100 461,232 64.962 59.17 59.02 64.42 58.00 59.53 7,790 59.207 -0.28%
2023-11-08 0 65.10 64.88 65.10 65.04 65.48 7,900 514,640 65.144 59.33 59.13 59.33 59.28 59.68 8,668 59.373 -0.52%
2023-11-07 0 65.44 61.00 66.40 65.44 66.48 2,802,100 184,126,082 65.710 59.64 55.60 60.52 59.64 60.59 3,074,464 59.889 -1.45%
2023-11-06 0 66.40 66.40 66.54 66.32 66.60 9,825 653,036 66.467 60.52 60.52 60.65 60.44 60.70 10,780 60.579 1.47%
2023-11-03 0 65.44 65.22 65.60 64.48 65.50 11,600 750,122 64.666 59.64 59.44 59.79 58.77 59.70 12,728 58.937 2.67%
2023-11-02 0 63.74 63.30 70.68 63.74 64.12 19,000 1,211,234 63.749 58.09 57.69 64.42 58.09 58.44 20,847 58.102 0.85%
2023-11-01 0 63.20 63.02 70.68 62.82 63.30 13,900 878,062 63.170 57.60 57.44 64.42 57.25 57.69 15,251 57.574 0.06%
2023-10-31 0 63.16 63.16 64.00 63.00 64.30 41,000 2,598,244 63.372 57.56 57.56 58.33 57.42 58.60 44,985 57.758 -1.77%
2023-10-30 0 64.30 63.50 70.68 63.78 64.46 122,500 7,853,960 64.114 58.60 57.87 64.42 58.13 58.75 134,407 58.434 -0.25%
2023-10-27 0 64.46 62.50 - 62.96 64.62 15,400 985,162 63.972 58.75 56.96 - 57.38 58.90 16,897 58.304 2.38%
2023-10-26 0 62.96 62.52 - 62.68 63.30 10,900 685,978 62.934 57.38 56.98 - 57.13 57.69 11,959 57.359 -0.22%
2023-10-25 0 63.10 62.62 - 62.92 64.44 14,400 918,624 63.793 57.51 57.07 - 57.35 58.73 15,800 58.142 0.29%
2023-10-24 0 62.92 62.80 65.00 62.50 63.48 19,900 1,254,886 63.060 57.35 57.24 59.24 56.96 57.86 21,834 57.473 -0.69%
2023-10-20 0 63.36 63.36 73.30 63.30 63.84 17,200 1,094,674 63.644 57.75 57.75 66.81 57.69 58.18 18,872 58.006 -0.88%
2023-10-19 0 63.92 63.48 73.30 63.92 65.00 14,500 934,164 64.425 58.26 57.86 66.81 58.26 59.24 15,909 58.718 -2.71%
2023-10-18 0 65.70 65.50 65.82 65.40 65.80 13,400 878,718 65.576 59.88 59.70 59.99 59.61 59.97 14,702 59.767 0.09%
2023-10-17 0 65.64 65.50 73.30 65.34 65.70 6,100 400,502 65.656 59.83 59.70 66.81 59.55 59.88 6,693 59.840 0.71%
2023-10-16 0 65.18 63.48 73.30 65.04 65.40 2,286 148,867 65.121 59.41 57.86 66.81 59.28 59.61 2,508 59.352 -0.94%
2023-10-13 0 65.80 65.66 66.30 65.86 66.30 1,700 112,228 66.017 59.97 59.84 60.43 60.03 60.43 1,865 60.168 -2.49%
2023-10-12 0 67.48 66.88 70.68 66.52 67.56 8,500 572,662 67.372 61.50 60.96 64.42 60.63 61.57 9,326 61.404 1.63%
2023-10-11 0 66.40 63.00 70.68 66.18 66.70 1,158,700 76,966,702 66.425 60.52 57.42 64.42 60.32 60.79 1,271,326 60.541 1.53%
2023-10-10 0 65.40 63.00 66.26 65.80 66.12 1,300 85,620 65.862 59.61 57.42 60.39 59.97 60.26 1,426 60.027 0.96%
2023-10-09 0 64.78 63.00 64.90 64.58 65.08 18,400 1,197,072 65.058 59.04 57.42 59.15 58.86 59.31 20,188 59.295 0.25%
2023-10-06 0 64.62 63.00 64.76 64.48 64.72 4,534 292,940 64.610 58.90 57.42 59.02 58.77 58.99 4,975 58.886 1.70%
2023-10-05 0 63.54 63.62 70.68 63.44 63.94 6,103 388,443 63.648 57.91 57.98 64.42 57.82 58.28 6,696 58.009 0.16%
2023-10-04 0 63.44 63.00 63.80 63.24 63.50 95,600 6,057,692 63.365 57.82 57.42 58.15 57.64 57.87 104,892 57.752 -0.56%
2023-10-03 0 63.80 63.50 65.30 63.50 64.56 16,200 1,033,240 63.780 58.15 57.87 59.52 57.87 58.84 17,775 58.130 -3.04%
2023-09-29 0 65.80 65.30 70.68 64.88 66.00 65,184 4,282,010 65.691 59.97 59.52 64.42 59.13 60.15 71,520 59.872 2.65%
2023-09-28 0 64.10 64.00 64.08 64.10 64.78 15,900 1,024,800 64.453 58.42 58.33 58.40 58.42 59.04 17,445 58.743 -1.38%
2023-09-27 0 65.00 64.50 70.68 64.86 65.14 52,800 3,436,648 65.088 59.24 58.79 64.42 59.11 59.37 57,932 59.322 0.71%
2023-09-26 0 64.54 64.00 64.96 64.70 65.30 13,600 882,438 64.885 58.82 58.33 59.21 58.97 59.52 14,922 59.137 -1.35%
2023-09-25 0 65.42 64.88 70.68 65.42 66.70 2,000 131,778 65.889 59.62 59.13 64.42 59.62 60.79 2,194 60.052 -2.21%
2023-09-22 0 66.90 66.90 70.68 65.00 66.90 4,100 270,714 66.028 60.97 60.97 64.42 59.24 60.97 4,499 60.178 2.61%
2023-09-21 0 65.20 65.02 65.92 65.18 65.50 8,100 529,886 65.418 59.42 59.26 60.08 59.41 59.70 8,887 59.623 -1.48%
2023-09-20 0 66.18 65.92 66.54 65.92 66.44 31,400 2,079,688 66.232 60.32 60.08 60.65 60.08 60.55 34,452 60.365 -0.54%
2023-09-19 0 66.54 66.50 66.54 65.82 66.54 184,000 12,177,782 66.184 60.65 60.61 60.65 59.99 60.65 201,885 60.320 0.39%
2023-09-18 0 66.28 66.00 70.68 66.00 66.50 3,000 199,288 66.429 60.41 60.15 64.42 60.15 60.61 3,292 60.544 -0.96%
2023-09-15 0 66.92 66.00 66.92 66.92 67.84 1,000 67,552 67.552 60.99 60.15 60.99 60.99 61.83 1,097 61.568 0.24%
2023-09-14 0 66.76 66.04 67.00 66.50 66.90 1,400 93,356 66.683 60.85 60.19 61.06 60.61 60.97 1,536 60.775 0.39%
2023-09-13 0 66.50 66.00 66.44 66.32 66.98 2,200 146,156 66.435 60.61 60.15 60.55 60.44 61.05 2,414 60.549 -0.18%
2023-09-12 0 66.62 66.20 67.00 66.90 66.98 2,600 173,956 66.906 60.72 60.34 61.06 60.97 61.05 2,853 60.979 -0.24%
2023-09-11 0 66.78 66.44 70.68 66.00 66.54 6,340 420,489 66.323 60.86 60.55 64.42 60.15 60.65 6,956 60.448 -0.36%
2023-09-07 0 67.02 65.82 70.68 67.00 67.94 1,600 107,858 67.411 61.08 59.99 64.42 61.06 61.92 1,756 61.439 -1.18%
2023-09-06 0 67.82 67.50 70.68 67.30 67.96 3,100 208,966 67.408 61.81 61.52 64.42 61.34 61.94 3,401 61.437 -0.06%
2023-09-05 0 67.86 65.82 70.68 68.26 69.46 2,600 177,818 68.392 61.85 59.99 64.42 62.21 63.31 2,853 62.333 -2.22%
2023-09-04 0 69.40 68.86 70.00 68.40 69.42 172,400 11,877,576 68.896 63.25 62.76 63.80 62.34 63.27 189,157 62.792 2.39%
2023-08-31 0 67.78 65.82 67.78 67.50 68.50 83,200 5,635,938 67.740 61.78 59.99 61.78 61.52 62.43 91,287 61.739 -0.32%
2023-08-30 0 68.00 67.62 68.40 68.08 68.76 7,910 542,844 68.628 61.98 61.63 62.34 62.05 62.67 8,679 62.548 0.03%
2023-08-29 0 67.98 67.26 70.68 67.24 68.26 140,200 9,525,524 67.942 61.96 61.30 64.42 61.28 62.21 153,827 61.923 2.01%
2023-08-28 0 66.64 64.80 67.20 66.76 68.20 3,200 216,636 67.699 60.74 59.06 61.25 60.85 62.16 3,511 61.701 1.06%
2023-08-25 0 65.94 64.80 66.10 63.84 66.50 27,900 1,844,368 66.106 60.10 59.06 60.24 58.18 60.61 30,612 60.250 -1.55%
2023-08-24 0 66.98 66.98 67.02 65.30 67.00 27,600 1,837,682 66.583 61.05 61.05 61.08 59.52 61.06 30,283 60.684 2.10%
2023-08-23 0 65.60 65.00 65.58 65.24 68.02 15,800 1,032,260 65.333 59.79 59.24 59.77 59.46 61.99 17,336 59.545 0.28%
2023-08-22 0 65.42 64.50 73.30 64.52 65.72 25,600 1,667,126 65.122 59.62 58.79 66.81 58.80 59.90 28,088 59.353 0.99%
2023-08-21 0 64.78 64.66 73.30 64.66 65.94 43,605 2,836,155 65.042 59.04 58.93 66.81 58.93 60.10 47,843 59.280 -1.76%
2023-08-18 0 65.94 65.88 71.70 65.98 67.30 40,500 2,682,742 66.241 60.10 60.04 65.35 60.13 61.34 44,437 60.372 -2.11%
2023-08-17 0 67.36 66.24 71.70 65.86 67.52 15,800 1,052,744 66.629 61.39 60.37 65.35 60.03 61.54 17,336 60.727 0.09%
2023-08-16 0 67.30 67.30 73.30 67.28 68.00 26,100 1,761,022 67.472 61.34 61.34 66.81 61.32 61.98 28,637 61.495 -1.46%
2023-08-15 0 68.30 68.30 73.30 68.26 68.68 72,600 4,966,946 68.415 62.25 62.25 66.81 62.21 62.60 79,657 62.354 -1.07%
2023-08-14 0 69.04 68.68 75.00 68.24 70.94 58,700 4,032,302 68.693 62.92 62.60 68.36 62.19 64.66 64,406 62.608 -1.48%
2023-08-11 0 70.08 70.06 75.00 70.08 70.86 7,808 551,155 70.589 63.87 63.85 68.36 63.87 64.58 8,567 64.335 -1.10%
2023-08-10 0 70.86 69.90 75.00 70.00 70.96 30,100 2,124,948 70.596 64.58 63.71 68.36 63.80 64.67 33,026 64.342 0.40%
2023-08-09 0 70.58 70.00 75.00 69.88 70.64 47,900 3,370,402 70.363 64.33 63.80 68.36 63.69 64.38 52,556 64.130 0.34%
2023-08-08 0 70.34 70.08 70.62 70.08 71.30 31,800 2,244,270 70.575 64.11 63.87 64.36 63.87 64.98 34,891 64.322 -1.76%
2023-08-07 0 71.60 71.30 74.90 71.38 71.62 12,000 856,584 71.382 65.26 64.98 68.26 65.06 65.28 13,166 65.058 -0.03%
2023-08-04 0 71.62 69.98 71.78 71.58 72.50 11,300 813,366 71.979 65.28 63.78 65.42 65.24 66.08 12,398 65.603 0.65%
2023-08-03 0 71.16 71.00 75.00 70.96 71.92 19,000 1,361,980 71.683 64.86 64.71 68.36 64.67 65.55 20,847 65.333 -0.59%
2023-08-02 0 71.58 71.28 71.90 71.56 73.18 66,700 4,797,544 71.927 65.24 64.97 65.53 65.22 66.70 73,183 65.555 -2.37%
2023-08-01 0 73.32 73.20 74.00 73.32 74.34 10,300 762,748 74.053 66.82 66.72 67.44 66.82 67.75 11,301 67.493 -0.49%
2023-07-31 0 73.68 73.58 74.30 73.52 74.50 72,939 5,379,017 73.747 67.15 67.06 67.72 67.01 67.90 80,029 67.214 0.77%
2023-07-28 0 73.12 73.04 73.16 71.40 73.12 3,100 224,438 72.399 66.64 66.57 66.68 65.07 66.64 3,401 65.986 1.22%
2023-07-27 0 72.24 70.00 72.32 71.50 72.26 30,900 2,223,344 71.953 65.84 63.80 65.91 65.17 65.86 33,903 65.579 1.66%
2023-07-26 0 71.06 70.80 71.32 70.86 71.38 2,600 184,594 70.998 64.76 64.53 65.00 64.58 65.06 2,853 64.708 -0.45%
2023-07-25 0 71.38 70.50 73.28 70.50 71.52 1,282,600 91,154,670 71.070 65.06 64.25 66.79 64.25 65.18 1,407,269 64.774 4.48%
2023-07-24 0 68.32 68.30 73.28 68.16 69.70 46,400 3,194,238 68.841 62.27 62.25 66.79 62.12 63.53 50,910 62.743 -2.15%
2023-07-21 0 69.82 69.82 69.84 69.48 70.30 8,800 615,076 69.895 63.63 63.63 63.65 63.32 64.07 9,655 63.703 0.63%
2023-07-20 0 69.38 68.50 73.28 69.44 70.52 9,200 642,040 69.787 63.23 62.43 66.79 63.29 64.27 10,094 63.605 -0.06%
2023-07-19 0 69.42 68.00 73.28 68.64 69.44 1,701 117,516 69.086 63.27 61.98 66.79 62.56 63.29 1,866 62.966 -0.49%
2023-07-18 0 69.76 69.66 73.28 69.62 70.66 168,300 11,746,168 69.793 63.58 63.49 66.79 63.45 64.40 184,659 63.610 -1.94%
2023-07-14 0 71.14 70.90 73.28 71.12 71.64 45,600 3,249,890 71.270 64.84 64.62 66.79 64.82 65.29 50,032 64.956 0.31%
2023-07-13 0 70.92 68.00 71.42 70.42 70.96 8,100 573,836 70.844 64.64 61.98 65.09 64.18 64.67 8,887 64.568 2.69%
2023-07-12 0 69.06 66.24 69.20 69.20 69.28 11,100 768,180 69.205 62.94 60.37 63.07 63.07 63.14 12,179 63.075 1.17%
2023-07-11 0 68.26 66.24 75.00 68.22 68.82 6,000 409,914 68.319 62.21 60.37 68.36 62.18 62.72 6,583 62.267 0.89%
2023-07-10 0 67.66 67.30 75.00 67.50 68.24 3,300 223,652 67.773 61.67 61.34 68.36 61.52 62.19 3,621 61.769 0.59%
2023-07-07 0 67.26 67.10 75.00 66.98 67.50 3,800 255,246 67.170 61.30 61.16 68.36 61.05 61.52 4,169 61.219 -1.03%
2023-07-06 0 67.96 67.96 75.00 67.70 69.26 12,700 870,876 68.573 61.94 61.94 68.36 61.70 63.12 13,934 62.498 -2.22%
2023-07-05 0 69.50 69.00 75.00 69.54 70.40 11,000 770,494 70.045 63.34 62.89 68.36 63.38 64.16 12,069 63.840 -1.56%
2023-07-04 0 70.60 70.34 75.00 70.12 70.60 35,800 2,513,842 70.219 64.35 64.11 68.36 63.91 64.35 39,280 63.998 0.40%
2023-07-03 0 70.32 68.00 70.50 69.58 72.14 15,900 1,113,972 70.061 64.09 61.98 64.25 63.42 65.75 17,445 63.854 2.06%
2023-06-30 0 68.90 68.00 75.00 68.82 69.16 72,400 4,991,914 68.949 62.80 61.98 68.36 62.72 63.03 79,437 62.841 0.26%
2023-06-29 0 68.72 68.50 75.00 68.54 69.08 12,400 851,186 68.644 62.63 62.43 68.36 62.47 62.96 13,605 62.563 -1.21%
2023-06-28 0 69.56 69.40 75.00 69.40 69.50 300 20,834 69.447 63.40 63.25 68.36 63.25 63.34 329 63.294 -0.09%
2023-06-27 0 69.62 68.10 75.00 69.20 69.64 2,500 173,574 69.430 63.45 62.07 68.36 63.07 63.47 2,743 63.279 1.81%
2023-06-26 0 68.38 68.00 75.00 68.16 69.00 15,800 1,081,266 68.435 62.32 61.98 68.36 62.12 62.89 17,336 62.372 -0.39%
2023-06-23 0 69.00 68.50 71.44 68.00 70.00 6,100 420,946 69.008 62.57 62.11 64.78 61.66 63.48 6,727 62.575 -1.51%
2023-06-21 0 70.06 70.00 70.12 70.04 72.28 24,300 1,707,106 70.251 63.53 63.48 63.58 63.51 65.54 26,798 63.703 -2.10%
2023-06-20 0 71.56 70.88 75.00 71.28 72.00 16,230 1,161,536 71.567 64.89 64.27 68.01 64.64 65.29 17,898 64.896 -1.30%
2023-06-19 0 72.50 71.72 75.00 71.82 72.80 1,440 104,140 72.319 65.74 65.03 68.01 65.13 66.01 1,588 65.578 -0.41%
2023-06-16 0 72.80 72.80 74.40 72.56 73.50 20,500 1,497,742 73.061 66.01 66.01 67.47 65.80 66.65 22,607 66.250 0.69%
2023-06-15 0 72.30 72.02 72.60 71.26 72.30 8,200 586,902 71.573 65.56 65.31 65.83 64.62 65.56 9,043 64.902 2.18%
2023-06-14 0 70.76 68.00 72.00 70.76 71.50 9,700 691,280 71.266 64.16 61.66 65.29 64.16 64.84 10,697 64.623 -0.59%
2023-06-13 0 71.18 65.50 71.88 70.30 71.22 9,300 658,912 70.851 64.55 59.39 65.18 63.75 64.58 10,256 64.247 0.76%
2023-06-12 0 70.64 69.90 71.00 70.22 70.70 11,230 792,935 70.609 64.06 63.38 64.38 63.67 64.11 12,384 64.027 0.03%
2023-06-09 0 70.62 65.50 71.50 70.08 70.86 48,700 3,429,088 70.413 64.04 59.39 64.84 63.55 64.25 53,706 63.849 0.80%
2023-06-08 0 70.06 65.50 73.00 69.62 70.12 38,900 2,711,004 69.692 63.53 59.39 66.20 63.13 63.58 42,899 63.196 0.03%
2023-06-07 0 70.04 65.50 71.30 69.80 70.40 5,000 350,486 70.097 63.51 59.39 64.65 63.29 63.84 5,514 63.563 1.13%
2023-06-06 0 69.26 65.50 71.20 69.20 70.24 26,600 1,850,046 69.551 62.80 59.39 64.56 62.75 63.69 29,334 63.068 0.00%
2023-06-05 0 69.26 67.00 72.30 68.64 69.36 3,500 241,844 69.098 62.80 60.75 65.56 62.24 62.89 3,860 62.657 0.76%
2023-06-02 0 68.74 68.40 69.24 67.78 68.98 53,100 3,644,236 68.630 62.33 62.02 62.79 61.46 62.55 58,558 62.233 3.93%
2023-06-01 0 66.14 66.10 66.50 66.02 75.00 162,760 10,807,358 66.401 59.97 59.94 60.30 59.87 68.01 179,491 60.211 0.15%
2023-05-31 0 66.04 65.90 75.00 65.50 67.34 61,100 4,023,336 65.848 59.88 59.76 68.01 59.39 61.06 67,381 59.711 -2.16%
2023-05-30 0 67.50 67.50 67.64 66.76 67.70 59,300 3,994,134 67.355 61.21 61.21 61.34 60.54 61.39 65,396 61.076 0.39%
2023-05-29 0 67.24 67.14 75.00 67.22 68.42 47,300 3,193,764 67.521 60.97 60.88 68.01 60.95 62.04 52,162 61.228 -1.03%
2023-05-25 0 67.94 67.94 75.00 67.50 68.94 37,700 2,567,318 68.099 61.61 61.61 68.01 61.21 62.51 41,575 61.751 -1.79%
2023-05-24 0 69.18 69.08 75.00 69.08 69.80 13,400 931,504 69.515 62.73 62.64 68.01 62.64 63.29 14,777 63.036 -1.71%
2023-05-23 0 70.38 69.50 73.00 70.22 70.92 1,300 92,018 70.783 63.82 63.02 66.20 63.67 64.31 1,434 64.185 -1.40%
2023-05-22 0 71.38 69.50 73.00 70.34 71.50 23,120 1,646,382 71.210 64.73 63.02 66.20 63.78 64.84 25,497 64.573 1.48%
2023-05-19 0 70.34 70.02 70.64 70.02 70.56 12,400 871,296 70.266 63.78 63.49 64.06 63.49 63.98 13,675 63.716 -1.18%
2023-05-18 0 71.18 70.38 75.00 71.00 71.86 9,100 647,148 71.115 64.55 63.82 68.01 64.38 65.16 10,035 64.486 0.88%
2023-05-17 0 70.56 68.94 75.00 70.52 72.00 25,800 1,845,074 71.515 63.98 62.51 68.01 63.95 65.29 28,452 64.848 -2.11%
2023-05-16 0 72.08 68.94 72.98 71.90 72.56 178,800 12,931,832 72.326 65.36 62.51 66.18 65.20 65.80 197,180 65.584 -0.03%
2023-05-15 0 72.10 72.10 75.00 70.50 72.30 16,800 1,195,524 71.162 65.38 65.38 68.01 63.93 65.56 18,527 64.529 1.84%
2023-05-12 0 70.80 68.94 75.00 70.80 73.98 25,500 1,812,564 71.081 64.20 62.51 68.01 64.20 67.08 28,121 64.455 -0.78%
2023-05-11 0 71.36 68.94 73.98 70.88 71.60 4,300 306,102 71.187 64.71 62.51 67.08 64.27 64.93 4,742 64.551 -0.03%
2023-05-10 0 71.38 71.12 73.98 71.12 71.50 32,000 2,282,782 71.337 64.73 64.49 67.08 64.49 64.84 35,289 64.687 -0.36%
2023-05-09 0 71.64 70.00 71.82 71.56 73.30 62,700 4,559,880 72.725 64.96 63.48 65.13 64.89 66.47 69,145 65.946 -2.26%
2023-05-08 0 73.30 72.36 73.98 72.66 73.30 5,600 409,012 73.038 66.47 65.62 67.08 65.89 66.47 6,176 66.230 1.30%
2023-05-05 0 72.36 72.00 73.98 72.28 72.58 21,900 1,586,478 72.442 65.62 65.29 67.08 65.54 65.81 24,151 65.689 0.50%
2023-05-04 0 72.00 71.70 73.98 71.24 72.10 76,800 5,523,330 71.918 65.29 65.02 67.08 64.60 65.38 84,695 65.215 1.44%
2023-05-03 0 70.98 70.40 73.98 70.50 71.02 34,600 2,452,958 70.895 64.36 63.84 67.08 63.93 64.40 38,157 64.286 -1.39%
2023-05-02 0 71.98 71.20 73.98 71.44 73.08 32,900 2,365,596 71.903 65.27 64.56 67.08 64.78 66.27 36,282 65.200 -0.19%
2023-04-28 0 72.12 70.60 72.12 71.80 72.62 23,100 1,665,670 72.107 65.40 64.02 65.40 65.11 65.85 25,475 65.386 0.84%
2023-04-27 0 71.52 71.00 73.98 71.00 71.64 60,300 4,297,936 71.276 64.85 64.38 67.08 64.38 64.96 66,498 64.632 0.08%
2023-04-26 0 71.46 70.66 71.52 70.72 71.70 60,400 4,310,020 71.358 64.80 64.07 64.85 64.13 65.02 66,609 64.707 0.88%
2023-04-25 0 70.84 70.30 78.90 70.60 71.50 27,600 1,957,458 70.922 64.24 63.75 71.55 64.02 64.84 30,437 64.312 -1.56%
2023-04-24 0 71.96 71.06 78.90 71.36 72.40 24,400 1,751,510 71.783 65.25 64.44 71.55 64.71 65.65 26,908 65.092 -0.42%
2023-04-21 0 72.26 70.60 72.36 72.22 73.26 4,600 334,326 72.680 65.52 64.02 65.62 65.49 66.43 5,073 65.905 -1.98%
2023-04-20 0 73.72 73.28 78.90 73.34 73.90 38,200 2,816,774 73.738 66.85 66.45 71.55 66.50 67.01 42,127 66.864 0.19%
2023-04-19 0 73.58 73.56 78.90 73.44 74.24 52,050 3,838,179 73.740 66.72 66.70 71.55 66.59 67.32 57,400 66.867 -1.18%
2023-04-18 0 74.46 73.10 74.50 74.34 74.74 41,400 3,084,332 74.501 67.52 66.29 67.56 67.41 67.77 45,656 67.556 -0.83%
2023-04-17 0 75.08 75.08 75.12 73.48 75.34 7,200 536,352 74.493 68.08 68.08 68.12 66.63 68.32 7,940 67.550 1.82%
2023-04-14 0 73.74 73.20 75.00 73.34 73.74 9,500 699,772 73.660 66.87 66.38 68.01 66.50 66.87 10,477 66.794 0.88%
2023-04-13 0 73.10 73.10 73.14 71.78 73.30 34,700 2,521,574 72.668 66.29 66.29 66.32 65.09 66.47 38,267 65.894 -0.19%
2023-04-12 0 73.24 70.40 75.00 73.18 74.00 51,400 3,784,352 73.626 66.41 63.84 68.01 66.36 67.10 56,684 66.763 -0.87%
2023-04-11 0 73.88 73.48 75.00 73.38 74.82 83,710 6,193,016 73.982 66.99 66.63 68.01 66.54 67.85 92,315 67.086 0.68%
2023-04-06 0 73.38 70.40 78.90 72.78 73.38 79,000 5,780,802 73.175 66.54 63.84 71.55 66.00 66.54 87,121 66.354 0.08%
2023-04-04 0 73.32 72.90 78.90 72.70 73.42 29,600 2,165,290 73.152 66.49 66.10 71.55 65.92 66.58 32,643 66.333 -0.46%
2023-04-03 0 73.66 73.48 78.90 73.22 73.78 15,800 1,159,762 73.403 66.79 66.63 71.55 66.40 66.90 17,424 66.561 -0.14%
2023-03-31 0 73.76 73.20 74.30 73.60 74.76 24,378 1,807,650 74.151 66.88 66.38 67.37 66.74 67.79 26,884 67.239 0.82%
2023-03-30 0 73.16 65.88 74.40 72.28 73.10 12,100 882,382 72.924 66.34 59.74 67.47 65.54 66.29 13,344 66.127 0.49%
2023-03-29 0 72.80 72.00 75.00 71.90 73.78 13,475 984,302 73.047 66.01 65.29 68.01 65.20 66.90 14,860 66.238 2.22%
2023-03-28 0 71.22 65.88 79.00 70.72 71.54 22,400 1,596,280 71.263 64.58 59.74 71.64 64.13 64.87 24,703 64.620 0.99%
2023-03-27 0 70.52 65.88 - 70.40 71.78 20,500 1,460,060 71.222 63.95 59.74 - 63.84 65.09 22,607 64.584 -1.84%
2023-03-24 0 71.84 71.50 - 71.68 72.10 19,300 1,386,198 71.824 65.14 64.84 - 65.00 65.38 21,284 65.129 -0.50%
2023-03-23 0 72.20 65.88 - 70.50 72.20 41,000 2,942,604 71.771 65.47 59.74 - 63.93 65.47 45,215 65.081 2.12%
2023-03-22 0 70.70 69.00 72.28 70.00 71.14 31,200 2,210,858 70.861 64.11 62.57 65.54 63.48 64.51 34,407 64.256 1.73%
2023-03-21 0 69.50 69.38 70.00 68.76 69.54 32,200 2,227,098 69.165 63.02 62.91 63.48 62.35 63.06 35,510 62.718 1.34%
2023-03-20 0 68.58 68.10 70.00 67.98 69.14 267,300 18,241,588 68.244 62.19 61.75 63.48 61.64 62.70 294,777 61.883 -2.72%
2023-03-17 0 70.50 69.80 70.52 69.72 70.62 57,025 4,014,712 70.403 63.93 63.29 63.95 63.22 64.04 62,887 63.840 1.73%
2023-03-16 0 69.30 69.28 79.00 68.96 70.62 28,300 1,961,970 69.328 62.84 62.82 71.64 62.53 64.04 31,209 62.865 -1.70%
2023-03-15 0 70.50 70.32 71.20 70.28 71.16 61,500 4,341,658 70.596 63.93 63.77 64.56 63.73 64.53 67,822 64.016 1.76%
2023-03-14 0 69.28 69.00 73.00 69.24 70.70 36,200 2,523,726 69.716 62.82 62.57 66.20 62.79 64.11 39,921 63.218 -2.50%
2023-03-13 0 71.06 70.36 79.00 69.92 71.28 186,100 13,058,958 70.172 64.44 63.80 71.64 63.40 64.64 205,230 63.631 2.04%
2023-03-10 0 69.64 69.56 79.00 69.64 70.90 71,900 5,035,635 70.037 63.15 63.08 71.64 63.15 64.29 79,291 63.508 -3.12%
2023-03-09 0 71.88 71.50 79.00 71.86 72.76 140,000 10,118,436 72.275 65.18 64.84 71.64 65.16 65.98 154,391 65.538 -0.47%
2023-03-08 0 72.22 72.08 79.00 72.06 73.88 98,600 7,131,058 72.323 65.49 65.36 71.64 65.34 66.99 108,735 65.582 -2.98%
2023-03-07 0 74.44 74.40 74.44 73.60 75.70 24,600 1,839,780 74.788 67.50 67.47 67.50 66.74 68.64 27,129 67.817 0.08%
2023-03-06 0 74.38 74.24 79.00 73.80 74.38 10,400 770,256 74.063 67.45 67.32 71.64 66.92 67.45 11,469 67.159 0.27%
2023-03-03 0 74.18 73.90 75.24 74.04 74.58 5,600 415,714 74.235 67.27 67.01 68.23 67.14 67.63 6,176 67.315 0.68%
2023-03-02 0 73.68 73.50 79.00 73.66 74.20 8,200 605,472 73.838 66.81 66.65 71.64 66.79 67.28 9,043 66.955 -0.70%
2023-03-01 0 74.20 73.40 74.72 71.60 74.28 80,500 5,953,922 73.962 67.28 66.56 67.76 64.93 67.36 88,775 67.068 3.75%
2023-02-28 0 71.52 71.46 71.52 71.20 72.36 15,900 1,139,232 71.650 64.85 64.80 64.85 64.56 65.62 17,534 64.971 -0.42%
2023-02-27 0 71.82 71.48 74.10 70.68 72.34 39,500 2,801,982 70.936 65.13 64.82 67.19 64.09 65.60 43,560 64.324 -0.22%
2023-02-24 0 71.98 71.96 74.10 71.96 72.86 40,200 2,906,850 72.310 65.27 65.25 67.19 65.25 66.07 44,332 65.570 -1.83%
2023-02-23 0 73.32 73.08 78.00 73.18 74.02 136,000 9,962,894 73.257 66.49 66.27 70.73 66.36 67.12 149,980 66.428 -0.19%
2023-02-22 0 73.46 73.28 78.00 73.26 74.00 37,700 2,773,898 73.578 66.61 66.45 70.73 66.43 67.10 41,575 66.720 -0.60%
2023-02-21 0 73.90 73.76 74.50 73.86 75.30 29,700 2,206,010 74.276 67.01 66.88 67.56 66.98 68.28 32,753 67.353 -1.78%
2023-02-20 0 75.24 74.32 75.30 74.18 75.38 15,700 1,174,366 74.800 68.23 67.39 68.28 67.27 68.35 17,314 67.828 1.27%
2023-02-17 0 74.30 74.30 78.00 74.30 75.50 42,550 3,181,894 74.780 67.37 67.37 70.73 67.37 68.46 46,924 67.810 -1.49%
2023-02-16 0 75.42 75.06 77.88 75.06 76.66 15,000 1,136,738 75.783 68.39 68.06 70.62 68.06 69.51 16,542 68.719 0.88%
2023-02-15 0 74.76 74.58 78.00 74.60 76.80 29,000 2,175,026 75.001 67.79 67.63 70.73 67.65 69.64 31,981 68.010 -1.76%
2023-02-14 0 76.10 74.80 78.00 75.80 76.22 15,050 1,144,758 76.064 69.01 67.83 70.73 68.73 69.12 16,597 68.974 0.00%
2023-02-13 0 76.10 75.48 78.00 74.88 76.20 29,800 2,255,648 75.693 69.01 68.44 70.73 67.90 69.10 32,863 68.637 -0.13%
2023-02-10 0 76.20 75.00 78.00 76.22 76.50 11,400 870,308 76.343 69.10 68.01 70.73 69.12 69.37 12,572 69.227 -2.13%
2023-02-09 0 77.86 75.00 77.88 76.80 77.86 9,300 718,204 77.226 70.60 68.01 70.62 69.64 70.60 10,256 70.028 1.67%
2023-02-08 0 76.58 76.00 78.00 76.36 76.68 6,100 467,206 76.591 69.44 68.92 70.73 69.24 69.53 6,727 69.452 -0.13%
2023-02-07 0 76.68 76.56 77.80 76.60 77.36 41,100 3,159,666 76.878 69.53 69.42 70.55 69.46 70.15 45,325 69.712 0.68%
2023-02-06 0 76.16 76.02 76.48 75.80 77.30 124,100 9,462,096 76.246 69.06 68.93 69.35 68.73 70.09 136,857 69.139 -2.11%
2023-02-03 0 77.80 77.60 80.50 77.30 79.50 74,700 5,818,530 77.892 70.55 70.37 73.00 70.09 72.09 82,379 70.631 -2.14%
2023-02-02 0 79.50 79.50 85.12 77.50 80.12 132,200 10,505,682 79.468 72.09 72.09 77.19 70.28 72.65 145,789 72.061 0.35%
2023-02-01 0 79.22 78.68 85.12 78.14 79.20 106,500 8,393,718 78.814 71.84 71.35 77.19 70.86 71.82 117,448 71.468 0.79%
2023-01-31 0 78.60 77.92 79.00 77.92 79.76 41,000 3,235,724 78.920 71.27 70.66 71.64 70.66 72.33 45,215 71.564 -0.98%
2023-01-30 0 79.38 79.10 79.50 79.36 85.12 32,800 2,648,176 80.737 71.98 71.73 72.09 71.96 77.19 36,172 73.211 -2.72%
2023-01-27 0 81.60 81.54 85.12 81.08 81.68 74,000 6,023,194 81.395 73.99 73.94 77.19 73.52 74.07 81,607 73.808 0.12%
2023-01-26 0 81.50 81.50 85.12 80.00 81.50 53,350 4,313,677 80.856 73.90 73.90 77.19 72.54 73.90 58,834 73.319 2.72%
2023-01-20 0 79.34 79.26 80.00 78.54 79.38 6,600 521,456 79.009 71.94 71.87 72.54 71.22 71.98 7,278 71.644 1.07%
2023-01-19 0 78.50 78.30 78.50 77.20 79.56 22,900 1,790,632 78.194 71.18 71.00 71.18 70.00 72.14 25,254 70.905 0.74%
2023-01-18 0 77.92 76.96 80.00 77.20 77.88 4,700 365,106 77.682 70.66 69.79 72.54 70.00 70.62 5,183 70.441 0.41%
2023-01-17 0 77.60 77.58 80.00 77.30 78.50 18,123 1,405,440 77.550 70.37 70.35 72.54 70.09 71.18 19,986 70.321 -0.77%
2023-01-16 0 78.20 78.00 78.50 77.82 79.00 44,154 3,460,277 78.368 70.91 70.73 71.18 70.57 71.64 48,693 71.063 -0.28%
2023-01-13 0 78.42 78.24 78.66 77.56 78.64 52,500 4,096,868 78.036 71.11 70.95 71.33 70.33 71.31 57,897 70.762 1.40%
2023-01-12 0 77.34 76.50 78.08 76.68 78.10 143,923 11,122,780 77.283 70.13 69.37 70.80 69.53 70.82 158,717 70.079 -0.15%
2023-01-11 0 77.46 77.46 78.00 77.12 78.00 43,300 3,362,404 77.654 70.24 70.24 70.73 69.93 70.73 47,751 70.415 1.02%
2023-01-10 0 76.68 76.36 76.68 76.46 77.00 53,700 4,121,612 76.753 69.53 69.24 69.53 69.33 69.82 59,220 69.598 -0.36%
2023-01-09 0 76.96 76.70 77.00 76.58 77.28 24,400 1,876,022 76.886 69.79 69.55 69.82 69.44 70.08 26,908 69.719 1.64%
2023-01-06 0 75.72 74.32 76.48 75.40 76.88 20,900 1,586,490 75.909 68.66 67.39 69.35 68.37 69.71 23,048 68.833 0.29%
2023-01-05 0 75.50 75.50 76.50 74.58 76.86 32,900 2,495,236 75.843 68.46 68.46 69.37 67.63 69.70 36,282 68.774 1.23%
2023-01-04 0 74.58 74.00 74.58 72.88 74.70 29,100 2,148,526 73.833 67.63 67.10 67.63 66.09 67.74 32,091 66.950 2.98%
2023-01-03 0 72.42 71.86 73.24 69.28 72.66 25,700 1,847,096 71.871 65.67 65.16 66.41 62.82 65.89 28,342 65.172 1.51%
2022-12-30 0 71.34 70.20 72.50 71.24 72.08 9,000 643,966 71.552 64.69 63.66 65.74 64.60 65.36 9,925 64.882 0.65%
2022-12-29 0 70.88 70.70 79.00 70.58 71.00 12,500 886,070 70.886 64.27 64.11 71.64 64.00 64.38 13,785 64.278 -0.92%
2022-12-28 0 71.54 71.60 72.28 71.28 72.18 16,000 1,150,230 71.889 64.87 64.93 65.54 64.64 65.45 17,645 65.188 1.30%
2022-12-23 0 70.62 70.50 79.00 70.00 70.80 9,800 690,702 70.480 64.04 63.93 71.64 63.48 64.20 10,807 63.910 -0.25%
2022-12-22 0 70.80 67.60 72.28 70.06 71.06 14,600 1,032,846 70.743 64.20 61.30 65.54 63.53 64.44 16,101 64.149 2.85%
2022-12-21 0 68.84 67.60 - 68.74 69.20 7,850 541,462 68.976 62.42 61.30 - 62.33 62.75 8,657 62.547 0.26%
2022-12-20 0 68.66 68.08 79.00 68.00 69.52 16,100 1,104,808 68.622 62.26 61.73 71.64 61.66 63.04 17,755 62.225 -1.24%
2022-12-19 0 69.52 69.40 79.00 69.52 70.40 5,000 349,248 69.850 63.04 62.93 71.64 63.04 63.84 5,514 63.339 -0.80%
2022-12-16 0 70.08 69.50 79.00 69.00 70.42 8,600 596,838 69.400 63.55 63.02 71.64 62.57 63.86 9,484 62.931 0.72%
2022-12-15 0 71.24 71.04 79.00 70.88 72.32 39,300 2,804,796 71.369 63.09 62.92 69.97 62.78 64.05 44,374 63.208 -1.85%
2022-12-14 0 72.58 72.20 73.00 72.00 73.04 47,600 3,460,924 72.709 64.28 63.94 64.65 63.77 64.69 53,745 64.395 0.50%
2022-12-13 0 72.22 71.76 74.00 68.30 72.60 74,200 5,350,920 72.115 63.96 63.55 65.54 60.49 64.30 83,779 63.869 0.87%
2022-12-12 0 71.60 71.60 73.10 71.50 73.10 55,400 4,000,756 72.216 63.41 63.41 64.74 63.32 64.74 62,552 63.959 -2.05%
2022-12-09 0 73.10 73.10 73.50 71.66 73.44 69,800 5,068,482 72.614 64.74 64.74 65.10 63.47 65.04 78,811 64.312 2.01%
2022-12-08 0 71.66 71.40 74.00 70.12 71.88 119,600 8,516,776 71.211 63.47 63.24 65.54 62.10 63.66 135,041 63.068 3.29%
2022-12-07 0 69.38 68.94 74.00 69.34 74.00 82,021 5,815,290 70.900 61.45 61.06 65.54 61.41 65.54 92,610 62.793 -2.91%
2022-12-06 0 71.46 71.44 72.20 70.90 72.06 83,900 5,986,714 71.355 63.29 63.27 63.94 62.79 63.82 94,732 63.196 -0.72%
2022-12-05 0 71.98 70.80 72.20 69.96 72.00 30,600 2,176,908 71.141 63.75 62.70 63.94 61.96 63.77 34,551 63.006 4.41%
2022-12-02 0 68.94 68.84 69.00 68.50 69.28 49,000 3,377,012 68.919 61.06 60.97 61.11 60.67 61.36 55,326 61.038 0.15%
2022-12-01 0 68.84 68.50 68.84 68.76 70.76 77,200 5,373,498 69.605 60.97 60.67 60.97 60.90 62.67 87,167 61.646 0.41%
2022-11-30 0 68.56 65.16 74.00 66.48 68.56 33,300 2,239,464 67.251 60.72 57.71 65.54 58.88 60.72 37,599 59.562 2.33%
2022-11-29 0 67.00 64.08 - 64.00 67.00 104,600 6,831,630 65.312 59.34 56.75 - 56.68 59.34 118,104 57.844 5.18%
2022-11-28 0 63.70 63.20 74.00 62.16 65.00 73,400 4,632,220 63.109 56.42 55.97 65.54 55.05 57.57 82,876 55.893 -1.61%
2022-11-25 0 64.74 64.00 74.00 64.26 66.56 33,400 2,158,022 64.611 57.34 56.68 65.54 56.91 58.95 37,712 57.224 -0.49%
2022-11-24 0 65.06 64.80 74.00 64.66 65.20 62,700 4,077,554 65.033 57.62 57.39 65.54 57.27 57.74 70,795 57.597 0.59%
2022-11-23 0 64.68 64.00 - 64.26 64.68 5,500 354,442 64.444 57.28 56.68 - 56.91 57.28 6,210 57.075 0.53%
2022-11-22 0 64.34 64.00 64.50 63.80 65.34 99,700 6,408,686 64.280 56.98 56.68 57.12 56.50 57.87 112,572 56.930 -1.20%
2022-11-21 0 65.12 64.70 66.00 64.40 66.32 15,300 993,026 64.904 57.67 57.30 58.45 57.04 58.74 17,275 57.482 -1.81%
2022-11-18 0 66.32 65.10 67.28 66.16 67.54 143,700 9,609,898 66.875 58.74 57.66 59.59 58.60 59.82 162,252 59.228 -0.60%
2022-11-17 0 66.72 65.90 74.00 65.42 69.54 204,500 13,549,474 66.257 59.09 58.36 65.54 57.94 61.59 230,902 58.681 -1.18%
2022-11-16 0 67.52 67.24 70.00 66.70 67.70 173,700 11,655,984 67.104 59.80 59.55 62.00 59.07 59.96 196,125 59.431 0.09%
2022-11-15 0 67.46 67.20 67.70 64.88 67.64 228,100 15,346,166 67.278 59.75 59.52 59.96 57.46 59.91 257,549 59.586 3.98%
2022-11-14 0 64.88 64.70 66.50 64.70 66.30 300,850 19,670,235 65.382 57.46 57.30 58.90 57.30 58.72 339,691 57.906 1.57%
2022-11-11 0 63.88 63.66 65.24 62.24 64.02 169,500 10,722,996 63.263 56.58 56.38 57.78 55.12 56.70 191,383 56.029 7.87%
2022-11-10 0 59.22 58.72 66.50 58.90 59.34 8,100 479,558 59.205 52.45 52.01 58.90 52.17 52.55 9,146 52.435 -1.53%
2022-11-09 0 60.14 59.68 66.50 59.80 61.68 20,000 1,213,399 60.670 53.26 52.86 58.90 52.96 54.63 22,582 53.733 -1.54%
2022-11-08 0 61.08 60.96 66.50 60.70 61.22 13,000 794,016 61.078 54.10 53.99 58.90 53.76 54.22 14,678 54.094 -0.03%
2022-11-07 0 61.10 61.04 66.50 59.00 61.98 49,300 3,014,236 61.141 54.11 54.06 58.90 52.25 54.89 55,665 54.150 2.79%
2022-11-04 0 59.44 59.00 61.24 57.60 60.82 372,900 22,039,842 59.104 52.64 52.25 54.24 51.01 53.87 421,043 52.346 5.32%
2022-11-03 0 56.44 56.20 - 56.38 58.20 19,650 1,117,049 56.847 49.99 49.77 - 49.93 51.55 22,187 50.347 -3.19%
2022-11-02 0 58.30 58.20 58.36 55.76 58.40 102,900 5,967,660 57.995 51.63 51.55 51.69 49.38 51.72 116,185 51.364 2.75%
2022-11-01 0 56.74 56.22 57.98 54.74 57.54 148,900 8,483,374 56.974 50.25 49.79 51.35 48.48 50.96 168,124 50.459 4.76%
2022-10-31 0 54.16 54.06 55.98 53.92 55.56 71,200 3,898,280 54.751 47.97 47.88 49.58 47.75 49.21 80,392 48.491 -1.06%
2022-10-28 0 54.74 54.00 56.00 54.52 57.06 85,200 4,720,210 55.402 48.48 47.83 49.60 48.29 50.54 96,200 49.067 -3.73%
2022-10-27 0 56.86 56.56 59.24 56.86 58.30 75,320 4,342,946 57.660 50.36 50.09 52.47 50.36 51.63 85,044 51.067 0.78%
2022-10-26 0 56.42 56.00 59.24 55.50 57.30 63,300 3,580,478 56.564 49.97 49.60 52.47 49.15 50.75 71,472 50.096 0.71%
2022-10-25 0 56.02 55.94 - 55.14 57.88 106,400 5,983,220 56.233 49.61 49.54 - 48.84 51.26 120,137 49.803 0.07%
2022-10-24 0 55.98 55.80 57.88 55.68 59.72 361,900 20,493,520 56.628 49.58 49.42 51.26 49.31 52.89 408,623 50.153 -6.33%
2022-10-21 0 59.76 59.50 60.26 59.50 60.18 70,300 4,207,558 59.852 52.93 52.70 53.37 52.70 53.30 79,376 53.008 -0.27%
2022-10-20 0 59.92 59.50 - 59.00 60.38 72,800 4,341,954 59.642 53.07 52.70 - 52.25 53.48 82,199 52.823 -1.58%
2022-10-19 0 60.88 60.00 61.44 60.88 62.30 28,800 1,770,738 61.484 53.92 53.14 54.41 53.92 55.18 32,518 54.454 -2.28%
2022-10-18 0 62.30 62.10 64.00 61.00 62.30 35,700 2,209,622 61.894 55.18 55.00 56.68 54.03 55.18 40,309 54.817 1.66%
2022-10-17 0 61.28 60.74 61.28 60.36 61.56 31,500 1,919,060 60.923 54.27 53.79 54.27 53.46 54.52 35,567 53.957 0.23%
2022-10-14 0 61.14 60.00 61.94 61.40 62.52 34,400 2,128,278 61.869 54.15 53.14 54.86 54.38 55.37 38,841 54.794 1.16%
2022-10-13 0 60.44 60.00 - 60.42 61.50 27,700 1,685,862 60.861 53.53 53.14 - 53.51 54.47 31,276 53.902 -1.53%
2022-10-12 0 61.38 60.50 64.24 60.50 62.64 191,400 11,781,290 61.553 54.36 53.58 56.89 53.58 55.48 216,110 54.515 0.49%
2022-10-11 0 61.08 61.00 61.08 61.08 63.24 60,200 3,740,152 62.129 54.10 54.03 54.10 54.10 56.01 67,972 55.025 -3.69%
2022-10-10 0 63.42 62.18 - 63.42 65.00 43,000 2,747,502 63.895 56.17 55.07 - 56.17 57.57 48,551 56.589 -3.03%
2022-10-07 0 65.40 64.00 - 65.48 66.00 12,700 832,820 65.576 57.92 56.68 - 57.99 58.45 14,340 58.078 -1.57%
2022-10-06 0 66.44 66.00 67.88 66.30 66.44 11,500 763,588 66.399 58.84 58.45 60.12 58.72 58.84 12,985 58.807 -0.27%
2022-10-05 0 66.62 62.18 66.82 65.24 66.76 32,000 2,113,230 66.038 59.00 55.07 59.18 57.78 59.13 36,131 58.487 6.05%
2022-10-03 0 62.82 62.12 - 62.38 63.12 30,450 1,911,945 62.790 55.64 55.02 - 55.25 55.90 34,381 55.610 -0.98%
2022-09-30 0 63.44 63.18 66.60 63.14 63.66 48,000 3,042,884 63.393 56.19 55.96 58.98 55.92 56.38 54,197 56.145 0.67%
2022-09-29 0 63.02 62.12 65.88 62.82 64.74 82,000 5,216,890 63.621 55.81 55.02 58.35 55.64 57.34 92,586 56.346 -0.82%
2022-09-28 0 63.54 63.42 66.24 63.42 65.00 486,800 31,321,166 64.341 56.27 56.17 58.67 56.17 57.57 549,648 56.984 -3.41%
2022-09-27 0 65.78 65.76 - 65.12 65.96 462,300 30,292,962 65.527 58.26 58.24 - 57.67 58.42 521,985 58.034 -0.24%
2022-09-26 0 65.94 65.38 67.00 65.36 66.32 41,000 2,703,304 65.934 58.40 57.90 59.34 57.89 58.74 46,293 58.395 -0.24%
2022-09-23 0 66.10 66.10 - 66.10 66.72 12,100 803,270 66.386 58.54 58.54 - 58.54 59.09 13,662 58.795 -0.93%
2022-09-22 0 66.72 66.50 - 66.30 67.98 39,600 2,634,438 66.526 59.09 58.90 - 58.72 60.21 44,713 58.919 -1.85%
2022-09-21 0 67.98 66.44 69.20 67.96 68.32 35,300 2,403,162 68.078 60.21 58.84 61.29 60.19 60.51 39,857 60.294 -1.76%
2022-09-20 0 69.20 69.00 - 69.00 69.30 5,900 408,538 69.244 61.29 61.11 - 61.11 61.38 6,662 61.326 1.26%
2022-09-19 0 68.34 68.24 69.00 68.16 68.52 10,900 745,380 68.384 60.53 60.44 61.11 60.37 60.69 12,307 60.564 -1.16%
2022-09-16 0 69.14 69.00 - 68.68 69.64 257,100 17,785,986 69.179 61.23 61.11 - 60.83 61.68 290,293 61.269 -0.72%
2022-09-15 0 69.64 69.00 - 69.42 70.44 27,900 1,941,956 69.604 61.68 61.11 - 61.48 62.39 31,502 61.645 0.37%
2022-09-14 0 69.38 69.18 - 69.10 71.00 21,500 1,492,936 69.439 61.45 61.27 - 61.20 62.88 24,276 61.499 -2.34%
2022-09-13 0 71.04 70.00 - 71.04 71.52 9,100 650,532 71.487 62.92 62.00 - 62.92 63.34 10,275 63.313 -0.31%
2022-09-09 0 71.26 71.18 - 69.52 71.20 11,800 837,112 70.942 63.11 63.04 - 61.57 63.06 13,323 62.830 2.92%
2022-09-08 0 69.24 69.10 69.80 69.26 69.94 7,800 543,028 69.619 61.32 61.20 61.82 61.34 61.94 8,807 61.659 -0.80%
2022-09-07 0 69.80 69.74 - 69.10 70.00 18,500 1,283,098 69.357 61.82 61.77 - 61.20 62.00 20,888 61.426 -1.13%
2022-09-06 0 70.60 70.00 - 70.32 70.68 9,700 682,884 70.400 62.53 62.00 - 62.28 62.60 10,952 62.351 0.40%
2022-09-05 0 70.32 70.06 - 69.88 70.50 12,100 850,524 70.291 62.28 62.05 - 61.89 62.44 13,662 62.254 -1.18%
2022-09-02 0 71.16 70.80 82.00 70.80 71.94 27,300 1,943,850 71.203 63.02 62.70 72.62 62.70 63.71 30,825 63.062 -0.70%
2022-09-01 0 71.66 71.80 75.00 71.66 72.30 12,300 884,932 71.946 63.47 63.59 66.42 63.47 64.03 13,888 63.719 -1.59%
2022-08-31 0 72.82 71.50 75.00 71.76 72.80 6,400 463,398 72.406 64.49 63.32 66.42 63.55 64.48 7,226 64.127 0.05%
2022-08-30 0 72.78 71.80 75.00 71.90 74.34 10,400 755,600 72.654 64.46 63.59 66.42 63.68 65.84 11,743 64.346 -0.57%
2022-08-29 0 73.20 73.20 75.00 73.00 73.36 22,400 1,639,994 73.214 64.83 64.83 66.42 64.65 64.97 25,292 64.843 -0.81%
2022-08-26 0 73.80 73.50 75.00 73.58 75.00 57,400 4,231,420 73.718 65.36 65.10 66.42 65.17 66.42 64,811 65.289 1.10%
2022-08-25 0 73.00 73.00 75.00 71.30 73.02 56,800 4,111,818 72.391 64.65 64.65 66.42 63.15 64.67 64,133 64.114 3.66%
2022-08-24 0 70.42 70.36 81.00 70.20 71.10 4,300 302,988 70.462 62.37 62.31 71.74 62.17 62.97 4,855 62.406 -1.18%
2022-08-23 0 71.26 70.84 73.66 70.88 71.96 19,600 1,395,100 71.179 63.11 62.74 65.24 62.78 63.73 22,130 63.040 -0.97%
2022-08-22 0 71.96 71.00 81.44 71.66 72.50 50,400 3,636,414 72.151 63.73 62.88 72.13 63.47 64.21 56,907 63.901 -0.53%
2022-08-19 0 72.34 71.00 72.20 72.18 72.48 18,000 1,301,584 72.310 64.07 62.88 63.94 63.93 64.19 20,324 64.042 0.25%
2022-08-18 0 72.16 71.00 81.44 72.00 72.56 13,100 946,442 72.248 63.91 62.88 72.13 63.77 64.26 14,791 63.987 -0.96%
2022-08-17 0 72.86 71.00 73.50 72.50 73.12 2,860 208,611 72.941 64.53 62.88 65.10 64.21 64.76 3,229 64.601 0.50%
2022-08-16 0 72.50 71.00 81.44 72.00 73.40 6,400 464,286 72.545 64.21 62.88 72.13 63.77 65.01 7,226 64.250 -1.09%
2022-08-15 0 73.30 72.00 81.44 73.00 74.00 22,300 1,638,602 73.480 64.92 63.77 72.13 64.65 65.54 25,179 65.078 -0.38%
2022-08-12 0 73.58 73.00 81.44 73.52 73.58 12,800 941,362 73.544 65.17 64.65 72.13 65.11 65.17 14,453 65.135 0.44%
2022-08-11 0 73.26 71.00 73.54 72.36 73.24 18,400 1,341,500 72.908 64.88 62.88 65.13 64.09 64.87 20,776 64.571 2.46%
2022-08-10 0 71.50 71.10 81.44 71.06 73.00 12,120 865,960 71.449 63.32 62.97 72.13 62.93 64.65 13,685 63.279 -2.19%
2022-08-09 0 73.10 71.98 81.44 73.10 73.70 5,100 373,454 73.226 64.74 63.75 72.13 64.74 65.27 5,758 64.853 -0.22%
2022-08-08 0 73.26 72.00 73.50 73.00 73.44 800 58,590 73.238 64.88 63.77 65.10 64.65 65.04 903 64.863 -0.73%
2022-08-05 0 73.80 73.00 76.94 73.44 73.90 2,700 198,916 73.673 65.36 64.65 68.14 65.04 65.45 3,049 65.249 0.41%
2022-08-04 0 73.50 71.00 73.68 73.48 76.94 4,200 309,332 73.651 65.10 62.88 65.26 65.08 68.14 4,742 65.229 2.20%
2022-08-03 0 71.92 71.00 76.94 71.90 72.26 6,400 460,886 72.013 63.70 62.88 68.14 63.68 64.00 7,226 63.779 0.39%
2022-08-02 0 71.64 71.50 76.94 71.30 72.30 49,900 3,581,156 71.767 63.45 63.32 68.14 63.15 64.03 56,342 63.561 -2.72%
2022-08-01 0 73.64 72.66 76.94 72.74 75.00 9,900 723,638 73.095 65.22 64.35 68.14 64.42 66.42 11,178 64.737 0.25%
2022-07-29 0 73.46 73.46 76.94 73.30 75.28 9,900 731,034 73.842 65.06 65.06 68.14 64.92 66.67 11,178 65.399 -2.37%
2022-07-28 0 75.24 75.02 76.94 75.00 75.46 11,100 835,660 75.285 66.64 66.44 68.14 66.42 66.83 12,533 66.677 0.00%
2022-07-27 0 75.24 74.98 76.94 75.08 75.66 27,000 2,036,272 75.418 66.64 66.41 68.14 66.50 67.01 30,486 66.794 -1.62%
2022-07-26 0 76.48 74.00 76.94 75.30 76.50 17,300 1,315,898 76.064 67.74 65.54 68.14 66.69 67.75 19,533 67.366 2.03%
2022-07-25 0 74.96 74.96 76.94 74.56 75.08 6,000 447,794 74.632 66.39 66.39 68.14 66.03 66.50 6,775 66.099 -0.27%
2022-07-22 0 75.16 74.00 75.82 75.16 75.80 4,300 323,322 75.191 66.57 65.54 67.15 66.57 67.13 4,855 66.594 0.21%
2022-07-21 0 75.00 73.80 76.94 75.00 75.48 1,600 120,422 75.264 66.42 65.36 68.14 66.42 66.85 1,807 66.658 -1.70%
2022-07-20 0 76.30 74.00 76.94 76.30 77.30 8,300 636,210 76.652 67.58 65.54 68.14 67.58 68.46 9,372 67.887 1.22%
2022-07-19 0 75.38 75.16 76.50 75.16 75.42 2,000 150,620 75.310 66.76 66.57 67.75 66.57 66.80 2,258 66.699 -1.02%
2022-07-18 0 76.16 75.00 81.44 74.38 76.24 9,600 724,480 75.467 67.45 66.42 72.13 65.88 67.52 10,839 66.838 2.86%
2022-07-15 0 74.04 73.80 81.44 73.82 75.20 15,600 1,158,582 74.268 65.57 65.36 72.13 65.38 66.60 17,614 65.776 -1.93%
2022-07-14 0 75.50 75.50 81.44 75.00 75.00 400 30,000 75.000 66.87 66.87 72.13 66.42 66.42 452 66.424 -0.71%
2022-07-13 0 76.04 75.80 81.44 75.86 76.66 7,600 578,254 76.086 67.35 67.13 72.13 67.19 67.89 8,581 67.386 -0.08%
2022-07-12 0 76.10 75.00 81.44 75.94 76.52 11,600 883,672 76.179 67.40 66.42 72.13 67.26 67.77 13,098 67.468 -0.99%
2022-07-11 0 76.86 76.50 81.44 76.70 78.50 16,600 1,281,052 77.172 68.07 67.75 72.13 67.93 69.52 18,743 68.348 -2.93%
2022-07-08 0 79.18 78.50 79.50 79.10 79.50 22,600 1,790,056 79.206 70.13 69.52 70.41 70.06 70.41 25,518 70.149 0.46%
2022-07-07 0 78.82 78.30 81.44 77.44 78.16 800 62,690 78.363 69.81 69.35 72.13 68.59 69.22 903 69.402 0.64%
2022-07-06 0 78.32 77.50 81.44 77.50 79.50 41,760 3,271,092 78.331 69.36 68.64 72.13 68.64 70.41 47,151 69.374 -1.39%
2022-07-05 0 79.42 75.00 81.44 79.38 79.68 13,320 1,057,505 79.392 70.34 66.42 72.13 70.30 70.57 15,040 70.314 0.05%
2022-07-04 0 79.38 75.00 79.74 78.74 79.38 39,300 3,098,064 78.831 70.30 66.42 70.62 69.74 70.30 44,374 69.817 -0.20%
2022-06-30 0 79.54 78.80 81.44 78.84 79.92 13,400 1,064,584 79.447 70.45 69.79 72.13 69.83 70.78 15,130 70.363 -0.30%
2022-06-29 0 79.78 79.70 81.36 79.34 80.64 21,900 1,755,964 80.181 70.66 70.59 72.06 70.27 71.42 24,727 71.013 -1.38%
2022-06-28 0 80.90 75.00 81.44 79.60 81.12 37,800 3,035,786 80.312 71.65 66.42 72.13 70.50 71.84 42,680 71.129 0.45%
2022-06-27 0 80.54 75.00 81.12 78.74 81.10 15,500 1,242,404 80.155 71.33 66.42 71.84 69.74 71.83 17,501 70.990 2.47%
2022-06-24 0 78.60 77.70 78.60 77.64 78.72 5,100 400,094 78.450 69.61 68.82 69.61 68.76 69.72 5,758 69.480 2.05%
2022-06-23 0 77.28 76.00 78.88 76.52 77.80 2,560 197,534 77.162 68.21 67.08 69.63 67.54 68.67 2,900 68.109 0.99%
2022-06-22 0 76.52 76.00 77.80 76.50 78.26 2,300 177,200 77.044 67.54 67.08 68.67 67.52 69.08 2,606 68.005 -2.25%
2022-06-21 0 78.28 76.94 78.88 76.98 78.34 22,100 1,726,322 78.114 69.10 67.91 69.63 67.95 69.15 25,037 68.950 1.90%
2022-06-20 0 76.82 76.00 79.86 75.98 76.84 5,900 453,020 76.783 67.81 67.08 70.49 67.07 67.83 6,684 67.775 0.50%
2022-06-17 0 76.44 75.00 79.86 76.24 76.76 22,100 1,688,682 76.411 67.47 66.20 70.49 67.30 67.75 25,037 67.446 1.62%
2022-06-16 0 75.22 74.88 77.50 75.14 77.56 19,400 1,486,276 76.612 66.40 66.09 68.41 66.32 68.46 21,979 67.624 -2.64%
2022-06-15 0 77.26 74.00 79.86 76.72 77.48 28,300 2,184,988 77.208 68.20 65.32 70.49 67.72 68.39 32,062 68.150 1.18%
2022-06-14 0 76.36 76.00 80.34 75.32 76.66 26,400 2,008,836 76.092 67.40 67.08 70.91 66.48 67.67 29,909 67.165 -0.05%
2022-06-13 0 76.40 73.00 77.12 76.40 79.00 17,900 1,371,534 76.622 67.44 64.44 68.07 67.44 69.73 20,279 67.633 -3.51%
2022-06-10 0 79.18 77.00 79.32 78.24 79.48 4,100 323,400 78.878 69.89 67.97 70.01 69.06 70.16 4,645 69.624 0.00%
2022-06-09 0 79.18 77.00 80.00 79.10 80.34 5,700 454,866 79.801 69.89 67.97 70.61 69.82 70.91 6,458 70.439 -0.73%
2022-06-08 0 79.76 77.00 79.80 78.80 79.82 33,700 2,673,886 79.344 70.40 67.97 70.44 69.56 70.46 38,179 70.035 2.20%
2022-06-07 0 78.04 77.00 78.50 77.24 78.46 7,700 600,636 78.005 68.88 67.97 69.29 68.18 69.25 8,723 68.853 -0.33%
2022-06-06 0 78.30 77.30 - 76.08 77.78 12,300 951,360 77.346 69.11 68.23 - 67.15 68.65 13,935 68.272 2.84%
2022-06-02 0 76.14 76.00 - 75.88 75.94 600 45,554 75.923 67.21 67.08 - 66.98 67.03 680 67.016 -1.12%
2022-06-01 0 77.00 77.00 79.00 76.90 77.50 8,100 626,398 77.333 67.97 67.97 69.73 67.88 68.41 9,177 68.260 -0.26%
2022-05-31 0 77.20 71.50 77.50 76.08 77.30 76,200 5,833,396 76.554 68.14 63.11 68.41 67.15 68.23 86,328 67.572 1.23%
2022-05-30 0 76.26 76.20 77.50 75.70 76.36 45,000 3,429,642 76.214 67.31 67.26 68.41 66.82 67.40 50,981 67.273 2.03%
2022-05-27 0 74.74 74.00 75.02 72.70 75.02 41,100 3,054,706 74.324 65.97 65.32 66.22 64.17 66.22 46,563 65.604 2.78%
2022-05-26 0 72.72 72.00 77.50 72.24 73.08 22,400 1,626,366 72.606 64.19 63.55 68.41 63.76 64.51 25,377 64.087 -0.66%
2022-05-25 0 73.20 71.50 77.50 72.76 73.20 11,400 830,806 72.878 64.61 63.11 68.41 64.22 64.61 12,915 64.328 1.02%
2022-05-24 0 72.46 71.88 77.50 72.42 73.98 10,800 782,772 72.479 63.96 63.45 68.41 63.92 65.30 12,235 63.976 -1.74%
2022-05-23 0 73.74 71.50 77.50 73.14 73.74 9,500 695,748 73.237 65.09 63.11 68.41 64.56 65.09 10,763 64.644 -1.31%
2022-05-20 0 74.72 71.50 75.00 73.78 74.50 20,600 1,525,142 74.036 65.95 63.11 66.20 65.12 65.76 23,338 65.350 2.98%
2022-05-19 0 72.56 70.00 77.50 71.84 72.58 2,900 208,760 71.986 64.05 61.79 68.41 63.41 64.06 3,285 63.541 -2.21%
2022-05-18 0 74.20 69.00 74.30 73.60 74.14 700 51,784 73.977 65.49 60.90 65.58 64.97 65.44 793 65.298 0.27%
2022-05-17 0 74.00 73.50 77.50 72.92 73.90 14,200 1,041,540 73.348 65.32 64.88 68.41 64.36 65.23 16,087 64.743 3.15%
2022-05-16 0 71.74 71.20 73.00 71.38 72.40 6,800 487,748 71.728 63.32 62.85 64.44 63.01 63.91 7,704 63.312 0.03%
2022-05-13 0 71.72 71.00 72.00 70.70 71.72 4,300 306,330 71.240 63.31 62.67 63.55 62.41 63.31 4,872 62.882 2.90%
2022-05-12 0 69.70 69.70 77.50 69.62 70.44 21,300 1,488,816 69.898 61.52 61.52 68.41 61.45 62.18 24,131 61.697 -2.22%
2022-05-11 0 71.28 70.20 71.46 70.66 71.78 7,300 522,422 71.565 62.92 61.96 63.08 62.37 63.36 8,270 63.169 0.85%
2022-05-10 0 70.68 70.50 77.50 69.48 72.04 29,700 2,081,336 70.079 62.39 62.23 68.41 61.33 63.59 33,648 61.857 -1.72%
2022-05-06 0 71.92 71.80 77.50 71.90 73.06 98,900 7,141,492 72.209 63.48 63.38 68.41 63.46 64.49 112,045 63.738 -3.82%
2022-05-05 0 74.78 73.60 77.50 74.74 76.66 10,700 818,120 76.460 66.01 64.97 68.41 65.97 67.67 12,122 67.489 -0.53%
2022-05-04 0 75.18 73.00 84.04 75.20 75.88 800 60,604 75.755 66.36 64.44 74.18 66.38 66.98 906 66.867 -0.82%
2022-05-03 0 75.80 71.00 84.04 73.74 76.26 27,300 2,072,100 75.901 66.91 62.67 74.18 65.09 67.31 30,929 66.996 -0.32%
2022-04-29 0 76.04 75.00 - 72.28 76.04 36,300 2,704,296 74.499 67.12 66.20 - 63.80 67.12 41,125 65.758 4.45%
2022-04-28 0 72.80 71.94 73.24 71.82 72.82 8,600 620,310 72.129 64.26 63.50 64.65 63.39 64.28 9,743 63.667 1.39%
2022-04-27 0 71.80 71.08 73.20 70.78 71.96 40,700 2,909,500 71.487 63.38 62.74 64.61 62.48 63.52 46,110 63.100 0.25%
2022-04-26 0 71.62 71.20 74.00 71.54 72.86 82,400 5,962,524 72.361 63.22 62.85 65.32 63.15 64.31 93,352 63.871 0.08%
2022-04-25 0 71.56 71.50 74.50 71.30 74.50 40,400 2,911,394 72.064 63.16 63.11 65.76 62.93 65.76 45,770 63.610 -3.58%
2022-04-22 0 74.22 74.22 84.04 73.00 74.42 39,500 2,919,612 73.914 65.51 65.51 74.18 64.44 65.69 44,750 65.243 -0.16%
2022-04-21 0 74.34 73.92 84.04 73.78 75.00 78,000 5,791,028 74.244 65.62 65.25 74.18 65.12 66.20 88,367 65.534 -1.35%
2022-04-20 0 75.36 75.20 84.04 75.34 76.30 8,100 611,126 75.448 66.52 66.38 74.18 66.50 67.35 9,177 66.596 -0.24%
2022-04-19 0 75.54 75.60 84.04 75.16 76.32 149,100 11,255,136 75.487 66.68 66.73 74.18 66.34 67.37 168,918 66.631 -2.38%
2022-04-14 0 77.38 76.42 84.04 76.92 77.54 6,200 477,902 77.081 68.30 67.45 74.18 67.90 68.44 7,024 68.038 0.89%
2022-04-13 0 76.70 76.10 84.04 76.10 77.02 5,700 437,460 76.747 67.70 67.17 74.18 67.17 67.98 6,458 67.743 0.21%
2022-04-12 0 76.54 75.00 84.04 75.50 77.38 149,600 11,508,516 76.929 67.56 66.20 74.18 66.64 68.30 169,484 67.903 0.34%
2022-04-11 0 76.28 76.14 84.04 76.10 77.32 144,700 11,053,256 76.387 67.33 67.21 74.18 67.17 68.25 163,933 67.426 -2.93%
2022-04-08 0 78.58 77.90 84.04 77.80 78.58 13,300 1,041,588 78.315 69.36 68.76 74.18 68.67 69.36 15,068 69.127 -0.03%
2022-04-07 0 78.60 78.28 84.04 78.42 79.82 26,700 2,112,848 79.133 69.38 69.10 74.18 69.22 70.46 30,249 69.849 -0.83%
2022-04-06 0 79.26 79.00 80.10 79.20 81.42 154,900 12,378,518 79.913 69.96 69.73 70.70 69.91 71.87 175,489 70.537 -2.10%
2022-04-04 0 80.96 80.24 81.00 79.76 81.00 23,400 1,880,816 80.377 71.46 70.83 71.50 70.40 71.50 26,510 70.947 2.25%
2022-04-01 0 79.18 78.00 84.04 77.78 79.24 33,000 2,600,390 78.800 69.89 68.85 74.18 68.65 69.94 37,386 69.555 -0.28%
2022-03-31 0 79.40 79.00 79.90 78.96 79.92 10,600 842,436 79.475 70.08 69.73 70.53 69.70 70.54 12,009 70.151 -0.65%
2022-03-30 0 79.92 78.00 84.04 79.66 80.48 49,300 3,946,918 80.059 70.54 68.85 74.18 70.31 71.04 55,853 70.667 1.58%
2022-03-29 0 78.68 78.00 82.00 78.20 78.66 2,700 211,778 78.436 69.45 68.85 72.38 69.03 69.43 3,059 69.234 0.95%
2022-03-28 0 77.94 76.10 82.00 76.40 77.82 5,500 425,480 77.360 68.80 67.17 72.38 67.44 68.69 6,231 68.284 1.33%
2022-03-25 0 76.92 76.50 82.00 76.68 79.20 92,000 7,070,602 76.854 67.90 67.52 72.38 67.68 69.91 104,228 67.838 -2.51%
2022-03-24 0 78.90 78.90 79.90 78.88 79.70 46,300 3,668,768 79.239 69.64 69.64 70.53 69.63 70.35 52,454 69.943 -0.95%
2022-03-23 0 79.66 79.14 80.26 79.40 80.56 98,200 7,847,064 79.909 70.31 69.86 70.84 70.08 71.11 111,252 70.534 1.07%
2022-03-22 0 78.82 77.70 84.04 76.80 78.82 49,800 3,854,440 77.398 69.57 68.58 74.18 67.79 69.57 56,419 68.318 3.28%
2022-03-21 0 76.32 75.50 84.00 75.98 79.00 36,600 2,818,382 77.005 67.37 66.64 74.15 67.07 69.73 41,465 67.971 -1.24%
2022-03-18 0 77.28 76.60 78.00 75.50 77.36 28,400 2,163,966 76.196 68.21 67.61 68.85 66.64 68.28 32,175 67.257 0.08%
2022-03-17 0 77.22 77.00 78.00 74.90 77.30 85,852 6,554,997 76.352 68.16 67.97 68.85 66.11 68.23 97,263 67.395 6.89%
2022-03-16 0 72.24 72.12 - 67.00 72.34 167,700 11,807,228 70.407 63.76 63.66 - 59.14 63.85 189,990 62.147 8.73%
2022-03-15 0 66.44 66.44 - 65.90 71.00 212,252 14,229,527 67.041 58.65 58.65 - 58.17 62.67 240,464 59.175 -5.52%
2022-03-14 0 70.32 70.14 70.32 70.06 72.62 283,800 20,050,968 70.652 62.07 61.91 62.07 61.84 64.10 321,521 62.363 -5.23%
2022-03-11 0 74.20 74.00 74.82 72.38 74.90 144,100 10,647,916 73.893 65.49 65.32 66.04 63.89 66.11 163,253 65.223 -1.30%
2022-03-10 0 75.18 74.50 - 74.62 75.80 42,100 3,169,054 75.274 66.36 65.76 - 65.87 66.91 47,696 66.443 1.24%
2022-03-09 0 74.26 74.26 - 72.46 75.20 277,000 20,545,144 74.170 65.55 65.55 - 63.96 66.38 313,818 65.468 -0.43%
2022-03-08 0 74.58 74.20 76.00 74.20 76.50 26,200 1,965,938 75.036 65.83 65.49 67.08 65.49 67.52 29,682 66.232 -1.32%
2022-03-07 0 75.58 75.50 - 74.76 77.88 127,100 9,647,630 75.906 66.71 66.64 - 65.99 68.74 143,994 67.000 -3.72%
2022-03-04 0 78.50 78.50 79.98 78.44 80.00 18,500 1,459,232 78.877 69.29 69.29 70.60 69.24 70.61 20,959 69.623 -2.48%
2022-03-03 0 80.50 80.08 81.00 80.50 80.60 2,500 201,064 80.426 71.06 70.68 71.50 71.06 71.14 2,832 70.990 0.25%
2022-03-02 0 80.30 80.16 90.88 80.20 82.64 19,750 1,598,712 80.947 70.88 70.76 80.22 70.79 72.94 22,375 71.451 -1.83%
2022-03-01 0 81.80 81.00 90.88 81.24 82.16 23,100 1,883,214 81.524 72.20 71.50 80.22 71.71 72.52 26,170 71.960 0.37%
2022-02-28 0 81.50 81.50 85.32 80.60 81.82 61,300 4,987,912 81.369 71.94 71.94 75.31 71.14 72.22 69,448 71.823 -0.37%
2022-02-25 0 81.80 81.50 85.32 81.44 82.70 321,200 26,424,504 82.268 72.20 71.94 75.31 71.89 73.00 363,892 72.616 -0.75%
2022-02-24 0 82.42 82.28 90.88 81.94 84.52 100,500 8,284,960 82.437 72.75 72.63 80.22 72.33 74.60 113,858 72.766 -3.15%
2022-02-23 0 85.10 84.50 90.88 84.94 85.30 10,100 860,596 85.208 75.12 74.59 80.22 74.97 75.29 11,442 75.211 0.97%
2022-02-22 0 84.28 84.20 90.88 84.00 85.22 7,700 651,354 84.591 74.39 74.32 80.22 74.15 75.22 8,723 74.667 -2.79%
2022-02-21 0 86.70 86.50 90.88 86.40 87.36 3,400 294,550 86.632 76.53 76.35 80.22 76.26 77.11 3,852 76.469 -0.76%
2022-02-18 0 87.36 85.80 90.88 87.44 88.72 2,700 238,308 88.262 77.11 75.73 80.22 77.18 78.31 3,059 77.907 -1.53%
2022-02-17 0 88.72 88.42 91.00 88.18 88.68 1,500 132,560 88.373 78.31 78.05 80.32 77.83 78.28 1,699 78.005 0.05%
2022-02-16 0 88.68 85.00 91.00 88.46 88.68 7,000 619,538 88.505 78.28 75.03 80.32 78.08 78.28 7,930 78.122 1.58%
2022-02-15 0 87.30 86.98 91.00 87.06 87.52 5,400 470,966 87.216 77.06 76.78 80.32 76.85 77.25 6,118 76.984 -0.93%
2022-02-14 0 88.12 85.00 91.00 88.00 88.48 3,300 291,270 88.264 77.78 75.03 80.32 77.68 78.10 3,739 77.908 -1.23%
2022-02-11 0 89.22 85.00 89.22 89.10 89.62 24,900 2,222,036 89.238 78.75 75.03 78.75 78.65 79.11 28,210 78.769 -0.11%
2022-02-10 0 89.32 89.12 91.00 88.66 89.40 2,400 213,376 88.907 78.84 78.66 80.32 78.26 78.91 2,719 78.476 0.27%
2022-02-09 0 89.08 87.30 89.40 88.92 89.40 8,800 784,252 89.120 78.63 77.06 78.91 78.49 78.91 9,970 78.664 1.90%
2022-02-08 0 87.42 87.00 91.00 86.98 88.00 4,000 350,936 87.734 77.16 76.79 80.32 76.78 77.68 4,532 77.441 -0.57%
2022-02-07 0 87.92 88.06 91.00 87.52 87.90 600 52,626 87.710 77.61 77.73 80.32 77.25 77.59 680 77.420 -0.27%
2022-02-04 0 88.16 86.00 92.10 86.62 88.22 51,200 4,490,494 87.705 77.82 75.91 81.29 76.46 77.87 58,005 77.415 2.87%
2022-01-31 0 85.70 85.60 92.10 84.36 85.70 2,300 195,532 85.014 75.65 75.56 81.29 74.46 75.65 2,606 75.040 1.42%
2022-01-28 0 84.50 84.00 92.10 84.50 85.16 10,800 916,876 84.896 74.59 74.15 81.29 74.59 75.17 12,235 74.936 -0.71%
2022-01-27 0 85.10 85.00 92.10 84.74 86.96 22,000 1,874,438 85.202 75.12 75.03 81.29 74.80 76.76 24,924 75.206 -2.14%
2022-01-26 0 86.96 86.96 87.70 86.80 87.78 4,600 401,604 87.305 76.76 76.76 77.41 76.62 77.48 5,211 77.062 0.16%
2022-01-25 0 86.82 86.82 90.00 86.14 88.60 42,200 3,662,096 86.780 76.63 76.63 79.44 76.03 78.21 47,809 76.598 -1.88%
2022-01-24 0 88.48 87.00 89.00 88.48 88.78 2,900 257,324 88.732 78.10 76.79 78.56 78.10 78.36 3,285 78.322 -1.14%
2022-01-21 0 89.50 87.00 89.50 88.92 90.10 112,200 10,014,940 89.260 79.00 76.79 79.00 78.49 79.53 127,113 78.788 -0.56%
2022-01-20 0 90.00 90.00 90.08 87.04 90.00 12,300 1,089,376 88.567 79.44 79.44 79.51 76.83 79.44 13,935 78.176 4.09%
2022-01-19 0 86.46 86.12 87.20 86.46 87.06 1,200 104,092 86.743 76.32 76.02 76.97 76.32 76.85 1,359 76.566 -0.12%
2022-01-18 0 86.56 86.00 92.10 86.34 87.56 23,300 2,016,236 86.534 76.40 75.91 81.29 76.21 77.29 26,397 76.381 -0.53%
2022-01-17 0 87.02 86.60 87.50 86.80 87.50 7,200 626,704 87.042 76.81 76.44 77.23 76.62 77.23 8,157 76.830 -0.55%
2022-01-14 0 87.50 86.50 91.00 86.82 87.60 48,200 4,205,298 87.247 77.23 76.35 80.32 76.63 77.32 54,607 77.011 -0.16%
2022-01-13 0 87.64 87.48 88.00 87.42 88.02 32,000 2,813,230 87.913 77.36 77.22 77.68 77.16 77.69 36,253 77.599 0.07%
2022-01-12 0 87.58 87.40 92.10 86.70 87.58 13,700 1,194,512 87.191 77.30 77.15 81.29 76.53 77.30 15,521 76.961 2.94%
2022-01-11 0 85.08 84.50 86.08 85.00 85.58 9,300 793,110 85.281 75.10 74.59 75.98 75.03 75.54 10,536 75.275 -0.21%
2022-01-10 0 85.26 85.20 85.54 85.04 85.18 2,603 221,618 85.140 75.26 75.20 75.50 75.06 75.19 2,949 75.151 1.07%
2022-01-07 0 84.36 84.00 84.46 83.36 84.40 17,703 1,490,686 84.205 74.46 74.15 74.55 73.58 74.50 20,056 74.326 1.66%
2022-01-06 0 82.98 82.10 90.00 81.80 83.00 21,000 1,725,288 82.157 73.24 72.47 79.44 72.20 73.26 23,791 72.518 0.90%
2022-01-05 0 82.24 82.00 90.00 82.24 83.42 12,200 1,008,918 82.698 72.59 72.38 79.44 72.59 73.63 13,822 72.996 -1.67%
2022-01-04 0 83.64 83.28 85.00 83.28 83.90 19,100 1,598,786 83.706 73.83 73.51 75.03 73.51 74.06 21,639 73.886 0.02%
2022-01-03 0 83.62 83.26 85.00 83.38 85.00 5,700 477,204 83.720 73.81 73.49 75.03 73.60 75.03 6,458 73.898 -0.71%
2021-12-31 0 84.22 83.92 84.24 84.50 84.72 1,400 118,362 84.544 74.34 74.07 74.36 74.59 74.78 1,586 74.625 1.35%
2021-12-30 0 83.10 82.80 90.00 82.54 83.22 4,500 372,172 82.705 73.35 73.09 79.44 72.86 73.46 5,098 73.002 0.31%
2021-12-29 0 82.84 82.90 90.00 82.84 83.56 5,100 423,566 83.052 73.12 73.17 79.44 73.12 73.76 5,778 73.308 -0.86%
2021-12-28 0 83.56 83.38 90.00 83.38 84.16 11,800 986,284 83.583 73.76 73.60 79.44 73.60 74.29 13,368 73.777 0.07%
2021-12-24 0 83.50 83.48 84.10 83.50 84.00 14,000 1,174,100 83.864 73.70 73.69 74.23 73.70 74.15 15,861 74.025 0.17%
2021-12-23 0 83.36 83.12 83.38 83.20 83.50 47,900 3,993,280 83.367 73.58 73.37 73.60 73.44 73.70 54,267 73.586 0.58%
2021-12-22 0 82.88 82.60 85.00 82.66 83.16 18,700 1,548,010 82.781 73.16 72.91 75.03 72.96 73.40 21,186 73.069 0.22%
2021-12-21 0 82.70 82.00 83.12 81.88 82.98 14,300 1,180,894 82.580 73.00 72.38 73.37 72.27 73.24 16,201 72.892 1.20%
2021-12-20 0 81.72 81.38 83.00 81.50 83.02 41,000 3,356,010 81.854 72.13 71.83 73.26 71.94 73.28 46,450 72.251 -1.83%
2021-12-17 0 83.24 83.20 84.00 83.20 83.82 13,400 1,116,330 83.308 73.47 73.44 74.15 73.44 73.99 15,181 73.534 -1.40%
2021-12-16 0 84.42 83.46 84.84 83.20 84.42 2,200 184,782 83.992 74.52 73.67 74.89 73.44 74.52 2,492 74.138 0.45%
2021-12-15 0 84.04 83.90 92.10 83.88 85.00 7,200 608,924 84.573 74.18 74.06 81.29 74.04 75.03 8,157 74.651 -0.87%
2021-12-14 0 84.78 84.40 92.10 84.64 85.30 20,500 1,738,742 84.817 74.83 74.50 81.29 74.71 75.29 23,225 74.866 -1.44%
2021-12-13 0 86.02 86.00 86.50 86.00 87.22 9,410 815,333 86.645 75.93 75.91 76.35 75.91 76.99 10,661 76.480 0.02%
2021-12-10 0 86.00 86.00 88.00 86.00 86.70 2,300 199,070 86.552 75.91 75.91 77.68 75.91 76.53 2,606 76.398 -1.17%
2021-12-09 0 87.02 86.80 87.20 86.08 87.26 22,600 1,962,322 86.828 76.81 76.62 76.97 75.98 77.02 25,604 76.642 1.09%
2021-12-08 0 86.08 85.88 86.50 85.90 86.34 3,500 301,644 86.184 75.98 75.80 76.35 75.82 76.21 3,965 76.073 0.19%
2021-12-07 0 85.92 85.36 86.06 84.86 85.48 700 59,686 85.266 75.84 75.35 75.96 74.90 75.45 793 75.262 2.63%
2021-12-06 0 83.72 83.72 92.10 83.72 84.58 16,200 1,366,838 84.373 73.90 73.90 81.29 73.90 74.66 18,353 74.474 -1.46%
2021-12-03 0 84.96 84.70 92.10 84.16 84.98 3,700 313,314 84.680 74.99 74.76 81.29 74.29 75.01 4,192 74.745 -0.19%
2021-12-02 0 85.12 85.00 92.10 85.00 85.22 5,400 459,350 85.065 75.13 75.03 81.29 75.03 75.22 6,118 75.085 0.45%
2021-12-01 0 84.74 84.54 85.98 84.74 85.40 15,800 1,346,080 85.195 74.80 74.62 75.89 74.80 75.38 17,900 75.200 0.93%
2021-11-30 0 83.96 83.90 92.10 82.96 85.28 74,800 6,322,709 84.528 74.11 74.06 81.29 73.23 75.27 84,742 74.611 -1.69%
2021-11-29 0 85.40 85.40 92.10 85.30 86.94 55,100 4,730,190 85.847 75.38 75.38 81.29 75.29 76.74 62,424 75.776 -1.11%
2021-11-26 0 86.36 86.20 92.10 86.18 88.40 15,300 1,327,274 86.750 76.23 76.09 81.29 76.07 78.03 17,334 76.572 -2.44%
2021-11-25 0 88.52 88.30 92.00 88.12 88.52 17,400 1,535,928 88.272 78.13 77.94 81.21 77.78 78.13 19,713 77.916 0.05%
2021-11-24 0 88.48 88.10 92.00 87.90 88.50 22,300 1,969,908 88.337 78.10 77.76 81.21 77.59 78.12 25,264 77.973 0.29%
2021-11-23 0 88.22 88.22 92.50 88.10 89.00 6,400 565,804 88.407 77.87 77.87 81.65 77.76 78.56 7,251 78.035 -1.17%
2021-11-22 0 89.26 89.32 92.50 89.26 90.36 1,900 170,246 89.603 78.79 78.84 81.65 78.79 79.76 2,153 79.091 -0.36%
2021-11-19 0 89.58 89.20 92.50 88.80 89.60 6,000 534,780 89.130 79.07 78.73 81.65 78.38 79.09 6,797 78.673 -0.89%
2021-11-18 0 90.38 89.00 92.50 90.38 91.86 1,400 126,830 90.593 79.78 78.56 81.65 79.78 81.08 1,586 79.964 -1.25%
2021-11-17 0 91.52 91.30 92.50 91.26 91.68 64,000 5,852,358 91.443 80.78 80.59 81.65 80.55 80.92 72,507 80.715 -0.31%
2021-11-16 0 91.80 91.60 92.50 90.90 91.80 64,600 5,886,856 91.128 81.03 80.85 81.65 80.24 81.03 73,186 80.437 1.37%
2021-11-15 0 90.56 88.00 91.50 90.30 90.78 39,500 3,581,113 90.661 79.94 77.68 80.77 79.71 80.13 44,750 80.025 0.20%
2021-11-12 0 90.38 89.00 90.64 90.38 91.02 115,300 10,457,182 90.695 79.78 78.56 80.01 79.78 80.34 130,625 80.055 0.02%
2021-11-11 0 90.36 90.22 92.50 89.30 90.52 63,622 5,750,188 90.381 79.76 79.64 81.65 78.82 79.90 72,078 79.777 0.98%
2021-11-10 0 89.48 88.84 89.50 87.60 89.48 18,400 1,626,940 88.421 78.98 78.42 79.00 77.32 78.98 20,846 78.047 0.99%
2021-11-09 0 88.60 88.50 100.1 88.50 89.32 3,300 293,818 89.036 78.21 78.12 88.36 78.12 78.84 3,739 78.590 0.09%
2021-11-08 0 89.82 89.54 100.1 89.82 90.90 3,600 324,150 90.042 78.13 77.89 87.08 78.13 79.07 4,138 78.328 -0.42%
2021-11-05 0 90.20 90.22 100.1 89.80 90.54 13,600 1,224,610 90.045 78.47 78.48 87.08 78.12 78.76 15,634 78.330 -1.23%
2021-11-04 0 91.32 90.90 100.1 90.90 91.44 3,200 291,984 91.245 79.44 79.07 87.08 79.07 79.54 3,679 79.374 0.84%
2021-11-03 0 90.56 90.50 100.1 90.00 91.20 10,600 956,488 90.235 78.78 78.73 87.08 78.29 79.34 12,185 78.495 -0.40%
2021-11-02 0 90.92 90.00 100.1 90.88 93.08 3,700 340,234 91.955 79.09 78.29 87.08 79.06 80.97 4,253 79.992 -0.33%
2021-11-01 0 91.22 91.04 100.1 90.70 91.88 12,130 1,104,292 91.038 79.35 79.20 87.08 78.90 79.93 13,944 79.194 -1.00%
2021-10-29 0 92.14 91.88 100.1 91.88 92.36 9,610 885,194 92.112 80.15 79.93 87.08 79.93 80.34 11,047 80.128 -0.50%
2021-10-28 0 92.60 91.88 100.1 92.50 92.80 20,500 1,898,376 92.604 80.55 79.93 87.08 80.47 80.73 23,566 80.556 -0.26%
2021-10-27 0 92.84 92.00 100.1 92.82 92.92 2,500 232,252 92.901 80.76 80.03 87.08 80.74 80.83 2,874 80.815 -1.61%
2021-10-26 0 94.36 92.00 94.56 94.22 94.56 3,000 283,218 94.406 82.08 80.03 82.26 81.96 82.26 3,449 82.124 -0.49%
2021-10-25 0 94.82 92.00 95.00 94.66 94.90 7,100 673,070 94.799 82.48 80.03 82.64 82.35 82.55 8,162 82.466 0.13%
2021-10-22 0 94.70 92.00 94.90 94.54 94.78 2,000 189,240 94.620 82.38 80.03 82.55 82.24 82.45 2,299 82.310 0.40%
2021-10-21 0 94.32 86.10 100.1 93.92 95.02 15,700 1,477,950 94.137 82.05 74.90 87.08 81.70 82.66 18,048 81.890 -0.32%
2021-10-20 0 94.62 94.00 94.92 94.00 95.00 18,400 1,743,760 94.770 82.31 81.77 82.57 81.77 82.64 21,152 82.440 1.20%
2021-10-19 0 93.50 92.56 93.50 92.54 93.52 3,800 354,910 93.397 81.34 80.52 81.34 80.50 81.35 4,368 81.247 1.70%
2021-10-18 0 91.94 91.58 95.00 91.14 91.92 14,300 1,309,662 91.585 79.98 79.67 82.64 79.28 79.96 16,439 79.670 0.28%
2021-10-15 0 91.68 91.68 92.12 90.94 91.68 20,720 1,892,720 91.348 79.75 79.75 80.14 79.11 79.75 23,819 79.463 1.30%
2021-10-12 0 90.50 86.40 95.00 90.66 91.40 1,920 174,766 91.024 78.73 75.16 82.64 78.87 79.51 2,207 79.182 -1.27%
2021-10-11 0 91.66 91.60 92.00 90.02 92.04 30,600 2,794,636 91.328 79.74 79.68 80.03 78.31 80.07 35,176 79.446 2.07%
2021-10-08 0 89.80 89.40 95.00 89.34 90.40 10,140 912,184 89.959 78.12 77.77 82.64 77.72 78.64 11,656 78.256 0.13%
2021-10-07 0 89.68 88.50 93.00 88.76 89.68 4,800 427,226 89.005 78.01 76.99 80.90 77.21 78.01 5,518 77.426 3.25%
2021-10-06 0 86.86 86.50 93.00 86.50 87.30 4,500 390,652 86.812 75.56 75.25 80.90 75.25 75.94 5,173 75.518 -0.73%
2021-10-05 0 87.50 87.36 87.50 86.18 87.60 15,100 1,313,426 86.982 76.12 75.99 76.12 74.97 76.20 17,358 75.666 0.46%
2021-10-04 0 87.10 87.08 87.50 86.70 89.00 14,600 1,277,812 87.521 75.77 75.75 76.12 75.42 77.42 16,783 76.135 -2.05%
2021-09-30 0 88.92 88.68 101.4 88.38 89.60 4,240 376,239 88.736 77.35 77.14 88.21 76.88 77.94 4,874 77.191 -0.67%
2021-09-29 0 89.52 89.00 101.4 87.20 89.52 17,700 1,555,104 87.859 77.87 77.42 88.21 75.86 77.87 20,347 76.429 0.58%
2021-09-28 0 89.00 88.40 89.50 87.82 89.44 97,800 8,644,880 88.394 77.42 76.90 77.86 76.39 77.80 112,426 76.894 1.37%
2021-09-27 0 87.80 87.00 96.00 87.70 88.98 9,800 861,546 87.913 76.38 75.68 83.51 76.29 77.40 11,266 76.476 0.11%
2021-09-24 0 87.70 87.50 96.00 87.50 89.36 5,800 513,408 88.519 76.29 76.12 83.51 76.12 77.73 6,667 77.003 -1.35%
2021-09-23 0 88.90 88.50 96.00 88.02 89.80 4,900 438,068 89.402 77.33 76.99 83.51 76.57 78.12 5,633 77.771 1.00%
2021-09-21 0 88.02 87.90 90.80 86.72 87.90 20,900 1,831,650 87.639 76.57 76.46 78.99 75.44 76.46 24,026 76.237 0.57%
2021-09-20 0 87.52 87.52 96.00 86.90 90.38 43,400 3,813,490 87.868 76.13 76.13 83.51 75.59 78.62 49,891 76.437 -3.16%
2021-09-17 0 90.38 90.38 90.48 89.00 90.16 11,400 1,020,820 89.546 78.62 78.62 78.71 77.42 78.43 13,105 77.896 0.92%
2021-09-16 0 89.56 89.54 95.00 89.10 90.72 28,340 2,543,709 89.757 77.91 77.89 82.64 77.51 78.92 32,578 78.080 -1.52%
2021-09-15 0 90.94 90.80 95.00 90.94 92.40 14,730 1,348,540 91.551 79.11 78.99 82.64 79.11 80.38 16,933 79.640 -1.67%
2021-09-14 0 92.48 92.40 94.30 92.40 93.60 5,700 526,990 92.454 80.45 80.38 82.03 80.38 81.42 6,552 80.426 -1.30%
2021-09-13 0 93.70 93.10 94.30 93.00 94.50 10,210 952,464 93.287 81.51 80.99 82.03 80.90 82.21 11,737 81.151 -1.45%
2021-09-10 0 95.08 94.50 96.00 94.80 95.12 1,600 151,762 94.851 82.71 82.21 83.51 82.47 82.75 1,839 82.511 1.82%
2021-09-09 0 93.38 93.10 93.36 93.46 94.68 9,800 920,220 93.900 81.23 80.99 81.21 81.30 82.36 11,266 81.684 -1.89%
2021-09-08 0 95.18 94.50 101.4 95.00 96.00 6,700 641,922 95.809 82.80 82.21 88.21 82.64 83.51 7,702 83.345 -0.61%
2021-09-07 0 95.76 95.00 101.4 94.80 95.84 5,000 475,454 95.091 83.30 82.64 88.21 82.47 83.37 5,748 82.720 0.99%
2021-09-06 0 94.82 94.50 95.60 93.94 94.82 24,600 2,321,012 94.350 82.48 82.21 83.16 81.72 82.48 28,279 82.075 0.79%
2021-09-03 0 94.08 93.50 95.60 93.68 94.60 16,600 1,561,846 94.087 81.84 81.34 83.16 81.49 82.29 19,083 81.847 -0.55%
2021-09-02 0 94.60 94.24 97.80 94.60 95.20 3,200 304,278 95.087 82.29 81.98 85.08 82.29 82.81 3,679 82.716 0.45%
2021-09-01 0 94.18 91.88 97.80 93.20 94.46 3,100 290,414 93.682 81.93 79.93 85.08 81.07 82.17 3,564 81.494 1.01%
2021-08-31 0 93.24 91.60 102.0 91.14 93.18 7,600 697,966 91.838 81.11 79.68 88.73 79.28 81.06 8,737 79.890 0.93%
2021-08-30 0 92.38 92.00 92.62 91.50 92.54 9,300 857,880 92.245 80.36 80.03 80.57 79.60 80.50 10,691 80.244 0.41%
2021-08-27 0 92.00 91.90 105.0 91.80 92.86 40,200 3,699,502 92.027 80.03 79.94 91.34 79.86 80.78 46,212 80.055 0.02%
2021-08-26 0 91.98 91.50 95.00 91.52 93.04 16,500 1,525,602 92.461 80.01 79.60 82.64 79.61 80.94 18,968 80.432 -1.08%
2021-08-25 0 92.98 92.50 105.0 92.70 93.90 14,600 1,358,510 93.049 80.88 80.47 91.34 80.64 81.68 16,783 80.943 0.19%
2021-08-24 0 92.80 92.10 - 91.98 92.58 12,600 1,161,138 92.154 80.73 80.12 - 80.01 80.54 14,484 80.165 2.11%
2021-08-23 0 90.88 90.52 - 90.86 92.20 35,100 3,221,804 91.789 79.06 78.74 - 79.04 80.21 40,349 79.848 1.11%
2021-08-20 0 89.88 89.88 105.0 89.16 91.46 16,600 1,497,758 90.226 78.19 78.19 91.34 77.56 79.56 19,083 78.488 -1.77%
2021-08-19 0 91.50 91.20 105.0 91.42 93.40 18,700 1,721,502 92.059 79.60 79.34 91.34 79.53 81.25 21,497 80.082 -2.03%
2021-08-18 0 93.40 93.00 105.0 93.28 94.04 45,400 4,260,684 93.848 81.25 80.90 91.34 81.14 81.81 52,190 81.638 0.41%
2021-08-17 0 93.02 92.86 105.0 92.76 94.40 23,520 2,192,260 93.208 80.92 80.78 91.34 80.69 82.12 27,037 81.082 -1.79%
2021-08-16 0 94.72 93.48 105.0 94.30 95.24 33,500 3,167,498 94.552 82.40 81.32 91.34 82.03 82.85 38,510 82.251 -0.61%
2021-08-13 0 95.30 94.50 105.0 94.88 95.20 7,000 666,254 95.179 82.90 82.21 91.34 82.54 82.81 8,047 82.797 -0.36%
2021-08-12 0 95.64 94.44 105.0 95.42 96.06 47,900 4,582,730 95.673 83.20 82.15 91.34 83.01 83.56 55,064 83.226 -0.40%
2021-08-11 0 96.02 95.90 105.0 95.82 96.22 11,800 1,132,760 95.997 83.53 83.42 91.34 83.35 83.70 13,565 83.508 0.21%
2021-08-10 0 95.82 95.04 105.0 95.00 95.10 500 47,530 95.060 83.35 82.68 91.34 82.64 82.73 575 82.693 0.91%
2021-08-09 0 94.96 91.02 105.0 94.00 95.80 10,650 1,012,763 95.095 82.61 79.18 91.34 81.77 83.34 12,243 82.724 0.30%
2021-08-06 0 94.68 94.50 105.0 94.38 94.86 1,100 104,134 94.667 82.36 82.21 91.34 82.10 82.52 1,265 82.351 -0.13%
2021-08-05 0 94.80 94.78 105.0 94.80 95.92 18,600 1,780,598 95.731 82.47 82.45 91.34 82.47 83.44 21,382 83.277 -0.82%
2021-08-04 0 95.58 95.00 105.0 94.48 96.00 2,800 265,644 94.873 83.15 82.64 91.34 82.19 83.51 3,219 82.530 1.27%
2021-08-03 0 94.38 94.20 105.0 93.48 94.62 23,100 2,175,856 94.193 82.10 81.94 91.34 81.32 82.31 26,555 81.939 -0.27%
2021-08-02 0 94.64 91.00 105.0 93.96 95.12 9,300 879,918 94.615 82.33 79.16 91.34 81.74 82.75 10,691 82.306 0.90%
2021-07-30 0 93.80 93.60 99.00 93.00 94.28 14,400 1,351,990 93.888 81.60 81.42 86.12 80.90 82.01 16,554 81.674 -1.26%
2021-07-29 0 95.00 94.88 95.00 93.80 99.56 25,700 2,430,392 94.568 82.64 82.54 82.64 81.60 86.61 29,544 82.265 3.28%
2021-07-28 0 91.98 91.50 94.98 90.34 94.98 58,900 5,373,602 91.233 80.01 79.60 82.62 78.59 82.62 67,709 79.364 1.43%
2021-07-27 0 90.68 90.64 99.56 89.80 95.20 115,100 10,610,504 92.185 78.88 78.85 86.61 78.12 82.81 132,314 80.192 -4.55%
2021-07-26 0 95.00 95.00 105.0 95.00 98.50 43,700 4,182,962 95.720 82.64 82.64 91.34 82.64 85.69 50,235 83.267 -3.75%
2021-07-23 0 98.70 98.50 105.0 98.48 101.4 5,000 497,976 99.595 85.86 85.69 91.34 85.67 88.16 5,748 86.638 -1.50%
2021-07-22 0 100.2 98.90 100.4 99.52 100.5 34,900 3,494,931 100.14 87.16 86.03 87.34 86.57 87.38 40,119 87.113 1.66%
2021-07-21 0 98.56 98.28 105.0 97.72 98.86 70,000 6,891,804 98.454 85.74 85.49 91.34 85.01 86.00 80,469 85.646 -0.08%
2021-07-20 0 98.64 98.60 105.0 98.28 99.14 21,700 2,147,602 98.968 85.81 85.77 91.34 85.49 86.24 24,945 86.092 -0.96%
2021-07-19 0 99.60 99.64 105.0 99.10 100.2 37,400 3,724,062 99.574 86.64 86.68 91.34 86.21 87.16 42,993 86.620 -2.11%
2021-07-16 0 101.8 101.0 105.0 101.0 102.3 9,900 1,005,330 101.55 88.51 87.86 91.34 87.86 88.95 11,381 88.337 0.35%
2021-07-15 0 101.4 100.0 102.1 101.4 101.9 9,200 934,385 101.56 88.21 86.99 88.82 88.21 88.64 10,576 88.350 0.90%
2021-07-14 0 100.5 100.5 105.0 100.5 101.1 22,000 2,214,205 100.65 87.43 87.43 91.34 87.43 87.95 25,290 87.552 -0.59%
2021-07-13 0 101.1 101.1 105.0 100.2 101.5 21,000 2,118,210 100.87 87.95 87.95 91.34 87.12 88.30 24,141 87.745 1.51%
2021-07-12 0 99.60 99.36 105.0 99.36 100.1 62,700 6,241,590 99.547 86.64 86.43 91.34 86.43 87.03 72,077 86.596 0.61%
2021-07-09 0 99.00 98.86 105.0 97.42 99.44 41,400 4,083,870 98.644 86.12 86.00 91.34 84.75 86.50 47,592 85.811 0.63%
2021-07-08 0 98.38 98.40 105.0 98.36 101.5 70,600 7,033,706 99.628 85.58 85.60 91.34 85.56 88.25 81,158 86.666 -3.03%
2021-07-07 0 101.5 101.5 105.0 100.9 101.8 26,600 2,692,600 101.23 88.25 88.30 91.34 87.73 88.51 30,578 88.056 -0.25%
2021-07-06 0 101.7 101.5 105.0 101.2 102.4 47,300 4,810,980 101.71 88.47 88.30 91.34 88.03 89.08 54,374 88.480 -0.29%
2021-07-05 0 102.0 102.0 105.0 101.9 102.5 28,880 2,946,837 102.04 88.73 88.73 91.34 88.60 89.17 33,199 88.763 -0.24%
2021-07-02 0 102.3 102.1 105.0 102.1 105.0 8,900 912,225 102.50 88.95 88.82 91.34 88.82 91.34 10,231 89.163 -2.06%
2021-06-30 0 104.4 102.3 104.5 104.5 104.9 2,000 209,130 104.57 90.82 88.95 90.90 90.86 91.21 2,299 90.961 -0.52%
2021-06-29 0 105.0 102.3 - 105.4 105.6 600 63,235 105.39 91.30 88.95 - 91.64 91.86 690 91.681 -0.85%
2021-06-28 0 105.9 103.1 - 105.9 106.2 1,800 190,600 105.89 92.08 89.69 - 92.08 92.38 2,069 92.113 -0.05%
2021-06-25 0 105.9 102.7 106.0 105.8 106.0 1,200 127,050 105.88 92.12 89.34 92.17 92.04 92.17 1,379 92.101 1.44%
2021-06-24 0 104.4 102.8 104.5 104.3 104.5 5,800 605,980 104.48 90.82 89.43 90.90 90.73 90.90 6,667 90.887 0.34%
2021-06-23 0 104.1 102.8 107.4 103.0 103.7 5,700 590,495 103.60 90.51 89.43 93.38 89.56 90.17 6,552 90.118 1.86%
2021-06-22 0 102.2 102.0 102.8 102.8 102.9 200 20,565 102.83 88.86 88.73 89.43 89.38 89.51 230 89.448 -0.78%
2021-06-21 0 103.0 102.3 107.4 102.3 103.1 11,200 1,149,285 102.61 89.56 88.95 93.38 88.95 89.64 12,875 89.265 -0.77%
2021-06-18 0 103.8 102.4 107.4 103.0 103.9 252,300 26,164,515 103.70 90.25 89.08 93.38 89.60 90.34 290,032 90.212 1.12%
2021-06-17 0 102.6 102.5 107.4 101.8 102.7 9,100 929,555 102.15 89.25 89.17 93.38 88.56 89.30 10,461 88.860 0.00%
2021-06-16 0 102.6 102.5 104.7 102.7 103.0 6,900 710,375 102.95 89.25 89.17 91.04 89.34 89.60 7,932 89.559 -0.58%
2021-06-15 0 103.2 103.2 104.2 102.6 104.2 13,100 1,349,455 103.01 89.77 89.77 90.64 89.25 90.64 15,059 89.610 -0.77%
2021-06-11 0 104.0 103.9 104.3 104.0 104.2 4,700 488,985 104.04 90.47 90.38 90.69 90.47 90.60 5,403 90.504 0.48%
2021-06-10 0 103.5 103.0 107.4 103.5 104.3 2,900 301,625 104.01 90.03 89.60 93.38 90.03 90.69 3,334 90.477 0.00%
2021-06-09 0 103.5 103.0 107.4 103.5 104.0 3,300 342,405 103.76 90.03 89.60 93.38 89.99 90.47 3,794 90.260 -0.19%
2021-06-08 0 103.7 103.3 104.0 103.3 104.0 1,700 176,000 103.53 90.21 89.86 90.47 89.82 90.47 1,954 90.061 0.05%
2021-06-07 0 103.7 103.4 104.0 103.3 103.9 500 51,760 103.52 90.17 89.90 90.47 89.86 90.38 575 90.052 -0.36%
2021-06-04 0 104.5 104.0 106.7 104.0 105.1 2,400 251,235 104.68 90.49 90.05 92.39 90.05 91.01 2,772 90.644 -0.19%
2021-06-03 0 104.7 104.6 104.7 104.8 106.0 7,700 813,760 105.68 90.66 90.53 90.66 90.75 91.74 8,892 91.512 -1.04%
2021-06-02 0 105.8 105.0 106.7 105.9 106.6 200 21,240 106.20 91.61 90.92 92.39 91.66 92.26 231 91.959 -0.70%
2021-06-01 0 106.6 104.7 107.4 105.5 106.1 1,640 173,413 105.74 92.26 90.66 92.96 91.31 91.87 1,894 91.561 1.24%
2021-05-31 0 105.3 103.0 107.4 104.7 105.1 700 73,355 104.79 91.14 89.19 92.96 90.62 90.96 808 90.741 -0.14%
2021-05-28 0 105.4 105.1 107.4 105.4 106.1 2,300 242,770 105.55 91.27 91.01 92.96 91.27 91.87 2,656 91.398 0.29%
2021-05-27 0 105.1 103.9 107.4 105.0 105.3 7,400 778,085 105.15 91.01 89.97 92.96 90.88 91.18 8,546 91.047 -0.19%
2021-05-26 0 105.3 104.4 107.4 105.0 105.7 70,000 7,356,625 105.09 91.18 90.36 92.96 90.92 91.53 80,840 91.002 0.91%
2021-05-25 0 104.4 104.2 104.8 102.5 104.2 4,800 499,665 104.10 90.36 90.23 90.75 88.76 90.23 5,543 90.138 1.85%
2021-05-24 0 102.5 101.5 104.3 102.4 102.4 1,900 194,480 102.36 88.71 87.89 90.31 88.63 88.67 2,194 88.632 0.10%
2021-05-21 0 102.4 102.4 102.4 102.0 102.4 1,300 132,765 102.13 88.63 88.63 88.67 88.28 88.63 1,501 88.432 0.05%
2021-05-20 0 102.3 102.0 102.5 102.1 102.1 200 20,410 102.05 88.58 88.32 88.76 88.37 88.37 231 88.366 -0.63%
2021-05-18 0 103.0 100.0 105.4 102.9 103.0 1,300 133,865 102.97 89.15 86.59 91.22 89.10 89.19 1,501 89.165 1.53%
2021-05-17 0 101.4 101.0 101.8 101.3 101.7 2,900 294,320 101.49 87.80 87.46 88.15 87.72 88.06 3,349 87.881 0.70%
2021-05-14 0 100.7 100.6 101.0 99.76 100.7 7,500 751,840 100.25 87.20 87.11 87.41 86.38 87.15 8,661 86.803 0.94%
2021-05-13 0 99.76 99.50 101.5 99.76 101.5 11,300 1,132,164 100.19 86.38 86.16 87.89 86.38 87.89 13,050 86.757 -1.67%
2021-05-12 0 101.5 101.0 105.5 100.3 101.5 8,300 837,570 100.91 87.85 87.46 91.31 86.85 87.85 9,585 87.380 0.79%
2021-05-11 0 100.7 100.4 105.0 100.4 101.8 222,800 22,440,795 100.72 87.15 86.94 90.88 86.94 88.15 257,302 87.216 -2.23%
2021-05-10 0 103.0 102.6 103.9 102.6 103.7 8,500 874,465 102.88 89.15 88.84 89.97 88.84 89.79 9,816 89.083 0.00%
2021-05-07 0 103.0 102.5 104.0 102.9 103.8 16,300 1,689,525 103.65 89.15 88.76 90.05 89.10 89.88 18,824 89.753 0.05%
2021-05-06 0 102.9 102.7 107.4 102.2 103.0 1,000 102,510 102.51 89.10 88.89 92.96 88.50 89.19 1,155 88.764 0.64%
2021-05-05 0 102.3 102.0 102.5 102.5 103.1 4,300 441,310 102.63 88.54 88.32 88.71 88.76 89.23 4,966 88.868 -0.39%
2021-05-04 0 102.7 102.6 105.5 101.8 102.2 900 91,765 101.96 88.89 88.84 91.31 88.11 88.50 1,039 88.289 0.83%
2021-05-03 0 101.8 101.8 105.7 101.5 103.9 21,000 2,145,800 102.18 88.15 88.15 91.48 87.89 89.97 24,252 88.479 -1.31%
2021-04-30 0 103.2 103.0 104.6 103.2 104.6 7,500 776,865 103.58 89.32 89.19 90.57 89.32 90.57 8,661 89.692 -2.04%
2021-04-29 0 105.3 104.8 105.5 104.6 105.8 3,700 389,340 105.23 91.18 90.75 91.31 90.53 91.57 4,273 91.117 0.96%
2021-04-28 0 104.3 103.0 105.3 104.3 104.3 100 10,430 104.30 90.31 89.19 91.14 90.31 90.31 115 90.314 0.34%
2021-04-27 0 104.0 103.0 104.0 104.0 104.3 16,200 1,686,660 104.11 90.01 89.19 90.05 90.01 90.27 18,709 90.154 -0.24%
2021-04-26 0 104.2 103.0 104.3 104.2 104.8 18,900 1,975,735 104.54 90.23 89.19 90.31 90.23 90.70 21,827 90.519 -0.24%
2021-04-23 0 104.5 103.0 107.4 103.3 104.3 6,200 644,850 104.01 90.44 89.19 92.96 89.45 90.31 7,160 90.061 1.11%
2021-04-22 0 103.3 103.0 104.0 102.8 103.5 19,000 1,964,370 103.39 89.45 89.19 90.05 89.02 89.62 21,942 89.524 0.44%
2021-04-21 0 102.9 102.8 102.9 102.3 104.0 27,300 2,805,585 102.77 89.06 89.02 89.06 88.58 90.05 31,528 88.988 -1.72%
2021-04-20 0 104.7 104.0 107.4 104.1 104.7 13,910 1,449,490 104.20 90.62 90.05 92.96 90.14 90.62 16,064 90.232 0.10%
2021-04-19 0 104.6 104.6 107.4 103.5 105.2 5,900 616,085 104.42 90.53 90.53 92.96 89.62 91.09 6,814 90.419 0.29%
2021-04-16 0 104.3 104.0 104.4 103.1 104.3 33,500 3,461,205 103.32 90.27 90.05 90.40 89.28 90.27 38,688 89.465 0.92%
2021-04-15 0 103.3 103.2 110.0 102.5 103.8 9,400 968,890 103.07 89.45 89.36 95.25 88.76 89.88 10,856 89.252 -0.48%
2021-04-14 0 103.8 103.6 104.3 103.1 104.1 10,600 1,097,400 103.53 89.88 89.71 90.27 89.23 90.10 12,241 89.646 1.37%
2021-04-13 0 102.4 102.2 110.0 102.5 103.8 204,700 20,960,645 102.40 88.67 88.45 95.25 88.71 89.84 236,399 88.666 0.24%
2021-04-12 0 102.2 102.0 110.0 101.7 103.9 13,200 1,352,660 102.47 88.45 88.32 95.25 88.06 89.97 15,244 88.733 -0.92%
2021-04-09 0 103.1 103.1 110.0 102.8 105.0 61,700 6,377,630 103.37 89.28 89.23 95.25 88.97 90.92 71,255 89.505 -1.20%
2021-04-08 0 104.4 104.4 110.0 103.3 104.5 35,200 3,662,780 104.06 90.36 90.36 95.25 89.45 90.49 40,651 90.103 1.46%
2021-04-07 0 102.9 102.0 110.0 103.0 104.6 4,940 510,979 103.44 89.06 88.32 95.25 89.19 90.57 5,705 89.567 -1.11%
2021-04-01 0 104.0 102.0 104.1 102.7 104.1 5,100 525,635 103.07 90.05 88.32 90.14 88.93 90.10 5,890 89.245 1.96%
2021-03-31 0 102.0 101.6 110.0 102.0 103.2 4,500 460,325 102.29 88.32 87.93 95.25 88.32 89.36 5,197 88.578 -0.78%
2021-03-30 0 102.8 101.3 103.0 102.8 103.3 33,900 3,494,730 103.09 89.02 87.67 89.15 88.97 89.45 39,150 89.266 0.78%
2021-03-29 0 102.0 101.3 110.0 101.3 102.3 13,500 1,377,840 102.06 88.32 87.67 95.25 87.72 88.54 15,591 88.376 0.39%
2021-03-26 0 101.6 95.00 110.0 100.8 101.2 6,100 616,940 101.14 87.98 82.26 95.25 87.28 87.63 7,045 87.576 1.35%
2021-03-25 0 100.3 100.0 110.0 99.10 100.4 14,800 1,478,661 99.910 86.81 86.59 95.25 85.81 86.94 17,092 86.512 0.25%
2021-03-24 0 100.0 95.00 110.0 99.94 101.3 6,500 652,030 100.31 86.59 82.26 95.25 86.54 87.67 7,507 86.861 -2.25%
2021-03-23 0 102.3 102.0 110.0 101.9 102.8 8,200 838,475 102.25 88.58 88.32 95.25 88.24 88.97 9,470 88.542 -1.45%
2021-03-22 0 103.8 100.0 105.0 103.8 104.7 5,400 562,105 104.09 89.88 86.59 90.92 89.88 90.62 6,236 90.135 -0.05%
2021-03-19 0 103.9 103.4 110.0 103.4 105.0 2,900 302,615 104.35 89.92 89.49 95.25 89.49 90.88 3,349 90.357 -1.61%
2021-03-18 0 105.6 100.0 110.0 105.4 106.3 20,150 2,132,132 105.81 91.40 86.59 95.25 91.22 92.05 23,270 91.624 1.34%
2021-03-17 0 104.2 104.2 110.0 103.5 104.9 3,200 332,535 103.92 90.18 90.18 95.25 89.62 90.79 3,696 89.983 -0.05%
2021-03-16 0 104.2 100.0 106.0 103.9 104.2 12,800 1,331,190 104.00 90.23 86.59 91.79 89.97 90.23 14,782 90.054 0.53%
2021-03-15 0 103.7 103.2 106.0 103.2 104.1 3,900 404,140 103.63 89.75 89.36 91.79 89.36 90.10 4,504 89.730 0.39%
2021-03-12 0 103.3 103.0 111.0 105.3 105.9 10,900 1,152,550 105.74 89.40 89.19 96.12 91.14 91.70 12,588 91.560 -1.90%
2021-03-11 0 105.3 104.5 111.0 104.0 105.6 8,200 855,955 104.38 91.14 90.49 96.12 90.01 91.44 9,470 90.388 1.69%
2021-03-10 0 103.5 103.0 107.0 103.4 103.6 900 93,180 103.53 89.62 89.19 92.65 89.53 89.66 1,039 89.650 0.44%
2021-03-09 0 103.1 100.0 107.0 101.8 104.0 11,500 1,185,060 103.05 89.23 86.59 92.65 88.11 90.05 13,281 89.231 0.63%
2021-03-08 0 102.4 101.9 107.0 102.3 105.0 10,700 1,106,730 103.43 88.67 88.24 92.65 88.58 90.88 12,357 89.563 -1.82%
2021-03-05 0 104.3 102.5 111.0 102.4 105.0 13,000 1,353,745 104.13 90.31 88.76 96.12 88.67 90.92 15,013 90.171 -0.48%
2021-03-04 0 104.8 104.7 110.3 104.2 105.6 6,100 641,325 105.14 90.75 90.62 95.51 90.18 91.44 7,045 91.037 -1.83%
2021-03-03 0 106.8 103.8 108.0 104.5 107.0 9,670 1,019,755 105.46 92.44 89.88 93.52 90.49 92.61 11,167 91.315 2.84%
2021-03-02 0 103.8 100.0 110.3 103.7 106.0 26,400 2,775,515 105.13 89.88 86.59 95.51 89.79 91.79 30,488 91.036 -1.28%
2021-03-01 0 105.2 100.0 110.3 104.6 105.4 181,100 19,006,380 104.95 91.05 86.59 95.51 90.57 91.22 209,145 90.877 0.91%
2021-02-26 0 104.2 100.0 110.3 104.4 106.1 15,000 1,576,130 105.08 90.23 86.59 95.51 90.40 91.87 17,323 90.986 -3.52%
2021-02-25 0 108.0 106.5 109.0 108.5 108.9 3,900 423,670 108.63 93.52 92.22 94.38 93.95 94.30 4,504 94.066 1.36%
2021-02-24 0 106.6 105.8 111.0 106.5 110.0 19,600 2,106,675 107.48 92.26 91.61 96.07 92.18 95.25 22,635 93.071 -3.31%
2021-02-23 0 110.2 109.5 111.0 108.3 110.7 38,900 4,288,485 110.24 95.42 94.77 96.07 93.78 95.81 44,924 95.461 1.47%
2021-02-22 0 108.6 105.0 111.0 108.7 110.7 11,100 1,214,865 109.45 94.04 90.92 96.12 94.08 95.81 12,819 94.771 -0.96%
2021-02-19 0 109.7 109.2 - 107.9 109.4 10,000 1,088,655 108.87 94.95 94.56 - 93.39 94.73 11,549 94.267 0.05%
2021-02-18 0 109.6 105.0 111.2 109.7 111.2 1,710 188,638 110.31 94.90 90.92 96.29 94.95 96.29 1,975 95.522 -1.48%
2021-02-17 0 111.3 109.3 - 109.3 111.3 25,500 2,817,695 110.50 96.33 94.64 - 94.60 96.33 29,449 95.681 0.95%
2021-02-16 0 110.2 109.0 111.0 109.9 110.2 15,040 1,655,549 110.08 95.42 94.38 96.12 95.16 95.42 17,369 95.316 2.18%
2021-02-11 0 107.9 107.9 108.2 107.5 107.5 300 32,260 107.53 93.39 93.39 93.65 93.09 93.09 346 93.114 0.19%
2021-02-10 0 107.7 107.5 - 106.7 107.7 8,700 934,225 107.38 93.21 93.09 - 92.35 93.21 10,047 92.983 1.94%
2021-02-09 0 105.6 105.0 - 105.2 105.6 3,250 342,120 105.27 91.44 90.92 - 91.05 91.44 3,753 91.152 0.38%
2021-02-08 0 105.2 103.0 - 105.2 106.1 2,309 243,143 105.30 91.09 89.19 - 91.09 91.83 2,667 91.182 0.19%
2021-02-05 0 105.0 104.0 105.2 104.6 105.6 9,589 1,007,502 105.07 90.92 90.05 91.09 90.57 91.44 11,074 90.980 0.77%
2021-02-04 0 104.2 103.0 - 103.2 104.6 14,700 1,536,515 104.52 90.23 89.19 - 89.36 90.57 16,976 90.509 -0.57%
2021-02-03 0 104.8 103.6 - 104.0 104.4 9,900 1,032,520 104.29 90.75 89.66 - 90.05 90.40 11,433 90.310 0.00%
2021-02-02 0 104.8 104.3 105.2 104.8 105.4 7,950 834,575 104.98 90.75 90.27 91.09 90.70 91.27 9,181 90.901 1.35%
2021-02-01 0 103.4 103.0 - 101.9 103.6 17,000 1,741,520 102.44 89.53 89.19 - 88.19 89.71 19,633 88.706 1.77%
2021-01-29 0 101.6 101.4 - 101.6 103.6 5,400 554,880 102.76 87.98 87.80 - 87.98 89.66 6,236 88.977 -0.64%
2021-01-28 0 102.3 102.0 105.5 102.3 109.9 9,600 996,575 103.81 88.54 88.32 91.31 88.54 95.16 11,087 89.890 -3.08%
2021-01-27 0 105.5 104.8 - 105.0 106.4 22,500 2,382,685 105.90 91.35 90.75 - 90.92 92.09 25,984 91.697 -0.05%
2021-01-26 0 105.6 105.0 - 105.0 107.1 37,400 3,952,875 105.69 91.40 90.92 - 90.92 92.74 43,192 91.519 -2.36%
2021-01-25 0 108.1 106.7 - 107.5 107.9 3,900 420,380 107.79 93.60 92.39 - 93.04 93.43 4,504 93.336 2.32%
2021-01-22 0 105.7 105.0 106.0 105.6 106.9 97,800 10,380,760 106.14 91.48 90.92 91.74 91.40 92.52 112,945 91.910 -1.72%
2021-01-21 0 107.5 107.0 - 107.2 108.2 6,030 649,759 107.75 93.09 92.65 - 92.78 93.65 6,964 93.305 0.00%
2021-01-20 0 107.5 107.5 108.1 106.7 107.5 7,300 782,150 107.14 93.09 93.09 93.60 92.35 93.09 8,430 92.777 0.99%
2021-01-19 0 106.5 105.8 107.2 104.8 107.2 50,500 5,374,892 106.43 92.18 91.61 92.83 90.75 92.78 58,320 92.162 2.80%
2021-01-18 0 103.6 103.0 104.8 102.3 103.6 26,000 2,673,520 102.83 89.66 89.19 90.75 88.54 89.66 30,026 89.039 0.78%
2021-01-15 0 102.8 101.4 103.0 102.0 103.0 13,000 1,332,380 102.49 88.97 87.80 89.19 88.32 89.19 15,013 88.748 0.44%
2021-01-14 0 102.3 102.1 103.0 101.6 102.2 5,900 601,690 101.98 88.58 88.41 89.19 87.93 88.50 6,814 88.306 0.74%
2021-01-13 0 101.6 94.30 103.0 101.5 101.8 4,600 467,400 101.61 87.93 81.66 89.19 87.89 88.15 5,312 87.984 0.00%
2021-01-12 0 101.6 99.80 - 100.5 101.5 3,200 322,580 100.81 87.93 86.42 - 87.02 87.89 3,696 87.289 1.25%
2021-01-11 0 100.3 94.10 101.1 100.0 100.9 3,820 384,470 100.65 86.85 81.48 87.54 86.59 87.33 4,412 87.151 0.20%
2021-01-08 0 100.1 94.20 - 99.78 100.3 10,500 1,049,616 99.963 86.68 81.57 - 86.40 86.85 12,126 86.559 0.93%
2021-01-07 0 99.18 93.80 99.70 98.64 99.04 5,500 544,058 98.920 85.88 81.22 86.33 85.41 85.76 6,352 85.655 -0.42%
2021-01-06 0 99.60 99.04 100.0 99.04 99.62 8,000 795,264 99.408 86.24 85.76 86.59 85.76 86.26 9,239 86.078 0.61%
2021-01-05 0 99.00 94.00 - 97.86 99.34 11,100 1,097,614 98.884 85.72 81.40 - 84.74 86.02 12,819 85.625 0.32%
2021-01-04 0 98.68 93.80 99.00 97.42 98.72 43,050 4,225,142 98.145 85.45 81.22 85.72 84.36 85.48 49,717 84.984 0.69%
2020-12-31 0 98.00 97.92 99.00 97.58 98.24 12,900 1,263,570 97.951 84.86 84.79 85.72 84.50 85.07 14,898 84.817 0.51%
2020-12-30 0 97.50 95.40 98.00 96.06 97.28 5,760 557,050 96.710 84.43 82.61 84.86 83.18 84.24 6,652 83.742 2.20%
2020-12-29 0 95.40 89.00 98.00 95.22 95.42 11,500 1,096,000 95.304 82.61 77.07 84.86 82.45 82.62 13,281 82.525 0.70%
2020-12-28 0 94.74 89.00 95.20 94.90 95.10 2,700 256,640 95.052 82.04 77.07 82.43 82.17 82.35 3,118 82.306 -0.17%
2020-12-24 0 94.90 89.00 97.50 94.80 94.90 600 56,930 94.883 82.17 77.07 84.43 82.09 82.17 693 82.160 0.49%
2020-12-23 0 94.44 93.68 97.50 93.60 94.40 2,500 234,250 93.700 81.78 81.12 84.43 81.05 81.74 2,887 81.136 0.73%
2020-12-22 0 93.76 89.00 97.50 93.76 94.66 5,780 544,805 94.257 81.19 77.07 84.43 81.19 81.97 6,675 81.618 -0.76%
2020-12-21 0 94.48 94.30 97.50 94.44 94.96 7,250 685,686 94.577 81.81 81.66 84.43 81.78 82.23 8,373 81.895 -0.51%
2020-12-18 0 94.96 94.00 97.50 94.86 95.40 2,800 266,130 95.046 82.23 81.40 84.43 82.14 82.61 3,234 82.301 -0.71%
2020-12-17 0 95.64 94.92 97.50 94.84 94.94 2,100 199,364 94.935 82.82 82.19 84.43 82.12 82.21 2,425 82.205 0.74%
2020-12-16 0 94.94 94.96 - 94.88 95.00 2,400 227,766 94.903 82.21 82.23 - 82.16 82.26 2,772 82.177 0.94%
2020-12-15 0 94.06 87.98 - 94.00 94.22 3,400 320,082 94.142 81.45 76.18 - 81.40 81.59 3,927 81.518 -0.95%
2020-12-14 0 94.96 93.00 - 95.00 95.18 500 47,558 95.116 82.23 80.53 - 82.26 82.42 577 82.362 -0.29%
2020-12-11 0 95.24 93.00 96.00 95.32 95.50 1,300 123,970 95.362 82.47 80.53 83.13 82.54 82.69 1,501 82.574 0.57%
2020-12-10 0 94.70 94.60 - 94.30 94.98 20,400 1,926,422 94.433 82.00 81.91 - 81.66 82.24 23,559 81.770 -0.44%
2020-12-09 0 95.12 87.98 - 95.10 95.68 12,660 1,206,723 95.318 82.37 76.18 - 82.35 82.85 14,620 82.536 0.66%
2020-12-08 0 94.50 87.98 - 94.50 94.64 5,930 560,830 94.575 81.83 76.18 - 81.83 81.95 6,848 81.893 -0.65%
2020-12-07 0 95.12 87.98 - 95.02 95.22 220 20,912 95.055 82.37 76.18 - 82.28 82.45 254 82.308 -1.14%
2020-12-04 0 96.22 87.98 - 95.70 96.22 6,700 641,668 95.771 83.32 76.18 - 82.87 83.32 7,738 82.929 0.38%
2020-12-03 0 95.86 87.98 - 95.48 95.58 1,300 124,154 95.503 83.01 76.18 - 82.68 82.76 1,501 82.697 0.61%
2020-12-02 0 95.28 95.20 - 94.60 96.00 29,700 2,824,902 95.115 82.50 82.43 - 81.91 83.13 34,299 82.360 0.29%
2020-12-01 0 95.00 95.00 - 94.90 94.90 700 66,430 94.900 82.26 82.26 - 82.17 82.17 808 82.175 0.30%
2020-11-30 0 94.72 90.00 96.30 94.72 95.50 4,400 419,190 95.271 82.02 77.93 83.39 82.02 82.69 5,081 82.495 -2.01%
2020-11-27 0 96.66 95.24 96.90 96.00 96.66 4,700 451,650 96.096 83.70 82.47 83.91 83.13 83.70 5,428 83.210 0.69%
2020-11-26 0 96.00 95.24 96.40 95.78 95.86 2,000 191,664 95.832 83.13 82.47 83.47 82.94 83.01 2,310 82.982 0.42%
2020-11-25 0 95.60 95.24 - 95.60 96.50 10,100 971,690 96.207 82.78 82.47 - 82.78 83.56 11,664 83.306 0.40%
2020-11-24 0 95.22 95.02 96.00 95.12 95.12 600 57,072 95.120 82.45 82.28 83.13 82.37 82.37 693 82.365 0.29%
2020-11-23 0 94.94 87.98 96.00 94.76 95.34 5,200 494,484 95.093 82.21 76.18 83.13 82.05 82.56 6,005 82.342 0.11%
2020-11-20 0 94.84 93.40 96.00 95.16 95.20 7,600 723,368 95.180 82.12 80.88 83.13 82.40 82.43 8,777 82.417 0.00%
2020-11-19 0 94.84 93.40 96.00 - - 0 0 - 82.12 80.88 83.13 - - 0 - -0.32%
2020-11-18 0 95.14 93.40 96.00 94.64 95.38 25,200 2,400,572 95.261 82.38 80.88 83.13 81.95 82.59 29,102 82.487 0.44%
2020-11-17 0 94.72 93.40 96.00 94.72 94.84 9,400 891,028 94.790 82.02 80.88 83.13 82.02 82.12 10,856 82.080 0.11%
2020-11-16 0 94.62 93.40 95.20 94.08 94.60 28,600 2,698,402 94.350 81.93 80.88 82.43 81.46 81.91 33,029 81.698 0.85%
2020-11-13 0 93.82 93.20 95.02 - - 0 0 - 81.24 80.70 82.28 - - 0 - 0.00%
2020-11-12 0 93.82 93.50 93.96 93.82 95.02 5,800 548,912 94.640 81.24 80.96 81.36 81.24 82.28 6,698 81.949 -0.34%
2020-11-11 0 94.14 87.98 94.90 94.24 94.56 7,400 698,840 94.438 81.52 76.18 82.17 81.60 81.88 8,546 81.774 0.02%
2020-11-10 0 94.12 94.10 94.50 93.96 94.66 43,700 4,119,726 94.273 81.50 81.48 81.83 81.36 81.97 50,467 81.632 0.75%
2020-11-09 0 93.42 93.32 93.48 93.00 94.14 49,800 4,667,744 93.730 80.89 80.81 80.95 80.53 81.52 57,512 81.161 1.32%
2020-11-06 0 92.20 89.00 94.90 91.98 93.00 13,300 1,229,498 92.444 79.84 77.07 82.17 79.65 80.53 15,360 80.047 0.10%
2020-11-05 0 94.34 94.36 94.90 93.26 94.00 21,400 2,002,910 93.594 79.76 79.78 80.23 78.85 79.47 25,312 79.128 3.01%
2020-11-04 0 91.58 89.00 94.90 91.16 91.90 32,300 2,961,140 91.676 77.43 75.24 80.23 77.07 77.70 38,205 77.507 -0.43%
2020-11-03 0 91.98 87.98 94.90 90.76 92.06 40,600 3,711,170 91.408 77.76 74.38 80.23 76.73 77.83 48,022 77.280 2.38%
2020-11-02 0 89.84 88.00 91.90 89.18 89.74 20,900 1,867,542 89.356 75.95 74.40 77.70 75.40 75.87 24,721 75.545 1.58%
2020-10-30 0 88.44 87.98 91.90 88.44 90.32 30,300 2,698,006 89.043 74.77 74.38 77.70 74.77 76.36 35,839 75.281 -2.10%
2020-10-29 0 90.34 89.60 91.90 89.20 90.24 25,300 2,266,570 89.588 76.38 75.75 77.70 75.41 76.29 29,925 75.741 -0.59%
2020-10-28 0 90.88 87.98 91.90 90.60 91.04 24,710 2,243,702 90.801 76.83 74.38 77.70 76.60 76.97 29,227 76.767 -0.20%
2020-10-27 0 91.06 90.94 91.80 90.64 91.72 12,800 1,165,954 91.090 76.99 76.88 77.61 76.63 77.54 15,140 77.011 -0.74%
2020-10-23 0 91.74 90.00 93.00 90.76 91.74 24,400 2,225,178 91.196 77.56 76.09 78.63 76.73 77.56 28,861 77.101 0.66%
2020-10-22 0 91.14 91.06 93.00 90.40 90.68 45,430 4,109,914 90.467 77.05 76.99 78.63 76.43 76.66 53,735 76.484 0.07%
2020-10-21 0 91.08 90.00 93.40 91.08 91.34 12,800 1,167,302 91.196 77.00 76.09 78.96 77.00 77.22 15,140 77.100 0.89%
2020-10-20 0 90.28 87.98 93.40 90.08 90.12 2,800 252,306 90.109 76.33 74.38 78.96 76.16 76.19 3,312 76.182 -0.02%
2020-10-19 0 90.30 88.82 90.40 90.42 90.62 11,300 1,022,544 90.491 76.34 75.09 76.43 76.44 76.61 13,366 76.504 0.44%
2020-10-16 0 89.90 88.82 89.90 89.58 89.90 20,200 1,814,030 89.804 76.00 75.09 76.00 75.73 76.00 23,893 75.923 1.22%
2020-10-15 0 88.82 88.80 93.40 88.82 90.34 16,800 1,505,944 89.640 75.09 75.08 78.96 75.09 76.38 19,871 75.785 -1.90%
2020-10-14 0 90.54 90.52 90.80 90.48 90.50 5,300 479,594 90.489 76.55 76.53 76.77 76.50 76.51 6,269 76.503 -0.22%
2020-10-12 0 90.74 87.98 90.74 90.82 90.96 8,100 736,354 90.908 76.72 74.38 76.72 76.78 76.90 9,581 76.857 2.37%
2020-10-09 0 88.64 - 92.00 88.60 89.00 31,700 2,818,968 88.926 74.94 - 77.78 74.91 75.24 37,495 75.182 -0.18%
2020-10-08 0 88.80 82.00 88.90 88.40 88.84 32,500 2,882,818 88.702 75.08 69.33 75.16 74.74 75.11 38,442 74.992 -0.38%
2020-10-07 0 89.14 89.12 92.00 88.90 89.10 17,450 1,552,430 88.965 75.36 75.35 77.78 75.16 75.33 20,640 75.214 1.18%
2020-10-06 0 88.10 87.00 92.00 87.60 88.12 10,200 896,900 87.931 74.48 73.55 77.78 74.06 74.50 12,065 74.341 1.03%
2020-10-05 0 87.20 82.00 92.00 87.18 87.98 11,000 962,412 87.492 73.72 69.33 77.78 73.71 74.38 13,011 73.969 0.95%
2020-09-30 0 86.38 85.00 92.00 86.14 86.58 5,600 483,440 86.329 73.03 71.86 77.78 72.83 73.20 6,624 72.986 0.84%
2020-09-29 0 85.66 85.40 92.00 85.66 86.48 27,400 2,361,468 86.185 72.42 72.20 77.78 72.42 73.11 32,409 72.864 -0.76%
2020-09-28 0 86.32 85.76 92.00 85.86 86.20 9,300 799,906 86.011 72.98 72.50 77.78 72.59 72.88 11,000 72.717 1.05%
2020-09-25 0 85.42 82.00 92.00 85.50 86.18 19,600 1,684,168 85.927 72.22 69.33 77.78 72.29 72.86 23,183 72.646 -0.40%
2020-09-24 0 85.76 85.64 96.40 85.30 85.90 7,900 676,404 85.621 72.50 72.40 81.50 72.12 72.62 9,344 72.387 -1.67%
2020-09-23 0 87.22 86.50 96.40 86.50 87.00 15,600 1,354,722 86.841 73.74 73.13 81.50 73.13 73.55 18,452 73.419 0.07%
2020-09-22 0 87.16 86.90 96.40 87.00 87.64 12,100 1,057,724 87.415 73.69 73.47 81.50 73.55 74.09 14,312 73.904 -0.93%
2020-09-21 0 87.98 82.00 96.40 88.10 88.90 10,800 955,246 88.449 74.38 69.33 81.50 74.48 75.16 12,774 74.778 -1.79%
2020-09-18 0 89.58 89.40 96.40 - - 0 0 - 75.73 75.58 81.50 - - 0 - 0.29%
2020-09-17 0 89.32 89.00 96.40 89.12 89.70 6,600 589,242 89.279 75.51 75.24 81.50 75.35 75.84 7,807 75.480 -1.48%
2020-09-16 0 90.66 82.00 96.40 90.54 90.84 8,540 774,560 90.698 76.65 69.33 81.50 76.55 76.80 10,101 76.680 -0.11%
2020-09-15 0 90.76 82.00 96.40 90.64 90.94 300 27,242 90.807 76.73 69.33 81.50 76.63 76.88 355 76.772 0.33%
2020-09-14 0 90.46 89.00 96.40 88.94 90.50 1,400 126,076 90.054 76.48 75.24 81.50 75.19 76.51 1,656 76.135 0.76%
2020-09-11 0 89.78 89.46 93.70 89.42 89.88 309,500 27,808,830 89.851 75.90 75.63 79.22 75.60 75.99 366,082 75.963 0.61%
2020-09-10 0 89.24 87.80 93.70 89.70 90.06 6,000 539,342 89.890 75.45 74.23 79.22 75.84 76.14 7,097 75.997 -0.29%
2020-09-09 0 89.50 89.20 93.70 88.94 89.54 15,700 1,398,830 89.098 75.67 75.41 79.22 75.19 75.70 18,570 75.326 -1.02%
2020-09-08 0 90.42 90.00 96.00 89.30 90.44 4,300 387,570 90.133 76.44 76.09 81.16 75.50 76.46 5,086 76.202 0.36%
2020-09-07 0 90.10 89.80 96.00 89.90 92.52 15,700 1,418,352 90.341 76.17 75.92 81.16 76.00 78.22 18,570 76.378 -1.03%
2020-09-04 0 91.04 90.00 96.00 89.84 91.50 10,800 973,644 90.152 76.97 76.09 81.16 75.95 77.36 12,774 76.218 -0.59%
2020-09-03 0 91.58 91.50 96.00 91.40 92.46 3,600 329,838 91.622 77.43 77.36 81.16 77.27 78.17 4,258 77.461 -0.65%
2020-09-02 0 92.18 91.58 96.00 91.54 92.46 32,900 3,032,738 92.181 77.93 77.43 81.16 77.39 78.17 38,915 77.933 -0.19%
2020-09-01 0 92.36 89.00 96.00 91.78 92.50 6,300 579,698 92.016 78.08 75.24 81.16 77.59 78.20 7,452 77.794 -0.32%
2020-08-31 0 92.66 89.00 94.80 93.30 93.30 500 46,650 93.300 78.34 75.24 80.15 78.88 78.88 591 78.879 -0.54%
2020-08-28 0 93.16 89.00 94.30 93.10 94.28 10,430 973,860 93.371 78.76 75.24 79.72 78.71 79.71 12,337 78.940 0.60%
2020-08-27 0 92.60 89.00 96.80 92.60 93.22 6,900 640,922 92.887 78.29 75.24 81.84 78.29 78.81 8,161 78.531 -0.75%
2020-08-26 0 93.30 93.00 94.50 92.92 93.62 6,600 616,266 93.374 78.88 78.63 79.89 78.56 79.15 7,807 78.942 -0.26%
2020-08-25 0 93.54 92.00 94.00 93.18 93.76 32,100 3,003,630 93.571 79.08 77.78 79.47 78.78 79.27 37,968 79.109 0.02%
2020-08-24 0 93.52 92.00 94.00 92.86 93.54 27,300 2,548,146 93.339 79.07 77.78 79.47 78.51 79.08 32,291 78.912 1.59%
2020-08-21 0 92.06 91.00 96.80 91.08 92.18 11,830 1,081,248 91.399 77.83 76.93 81.84 77.00 77.93 13,993 77.272 1.37%
2020-08-20 0 90.82 89.00 96.80 90.30 91.00 11,580 1,049,954 90.670 76.78 75.24 81.84 76.34 76.93 13,697 76.656 -1.69%
2020-08-19 0 92.38 89.00 96.80 91.96 92.38 6,300 581,144 92.245 78.10 75.24 81.84 77.75 78.10 7,452 77.988 -0.35%
2020-08-18 0 92.70 89.80 94.00 92.70 93.20 8,310 772,225 92.927 78.37 75.92 79.47 78.37 78.79 9,829 78.564 -0.32%
2020-08-17 0 93.00 89.80 93.64 92.26 93.64 14,300 1,326,684 92.775 78.63 75.92 79.17 78.00 79.17 16,914 78.436 0.96%
2020-08-14 0 92.12 89.80 96.20 92.00 92.54 9,800 904,778 92.324 77.88 75.92 81.33 77.78 78.24 11,592 78.055 -0.32%
2020-08-13 0 92.42 89.80 96.80 92.22 93.18 30,600 2,837,660 92.734 78.14 75.92 81.84 77.97 78.78 36,194 78.401 -0.02%
2020-08-12 0 92.44 89.80 93.00 90.84 92.50 13,450 1,232,572 91.641 78.15 75.92 78.63 76.80 78.20 15,909 77.477 1.52%
2020-08-11 0 91.06 89.00 93.00 90.28 91.46 15,460 1,405,192 90.892 76.99 75.24 78.63 76.33 77.32 18,286 76.844 2.06%
2020-08-10 0 89.22 89.00 96.80 89.00 89.12 9,500 846,248 89.079 75.43 75.24 81.84 75.24 75.35 11,237 75.311 -0.49%
2020-08-07 0 89.66 89.20 96.80 88.50 91.18 25,900 2,338,766 90.300 75.80 75.41 81.84 74.82 77.09 30,635 76.343 -1.67%
2020-08-06 0 91.18 90.00 96.80 90.42 92.22 14,100 1,292,124 91.640 77.09 76.09 81.84 76.44 77.97 16,678 77.476 -0.87%
2020-08-05 0 91.98 91.50 96.80 91.34 92.00 20,800 1,904,648 91.570 77.76 77.36 81.84 77.22 77.78 24,603 77.417 0.74%
2020-08-04 0 91.30 90.10 96.80 90.00 91.60 25,900 2,350,660 90.759 77.19 76.17 81.84 76.09 77.44 30,635 76.731 2.29%
2020-08-03 0 89.26 88.96 96.80 88.96 89.90 15,300 1,367,504 89.379 75.46 75.21 81.84 75.21 76.00 18,097 75.565 -0.95%
2020-07-31 0 90.12 89.00 93.00 90.00 90.70 600 54,210 90.350 76.19 75.24 78.63 76.09 76.68 710 76.385 -0.24%
2020-07-30 0 90.34 89.00 93.00 90.70 92.12 20,500 1,874,960 91.462 76.38 75.24 78.63 76.68 77.88 24,248 77.325 -0.62%
2020-07-29 0 90.90 79.00 96.80 90.42 90.90 18,900 1,714,356 90.707 76.85 66.79 81.84 76.44 76.85 22,355 76.687 0.38%
2020-07-28 0 90.56 79.00 96.80 90.44 90.94 23,300 2,116,732 90.847 76.56 66.79 81.84 76.46 76.88 27,560 76.806 0.44%
2020-07-27 0 90.16 79.00 96.80 90.30 91.32 11,830 1,076,473 90.995 76.22 66.79 81.84 76.34 77.21 13,993 76.931 -0.16%
2020-07-24 0 90.30 89.30 96.80 90.28 91.58 33,900 3,092,826 91.234 76.34 75.50 81.84 76.33 77.43 40,097 77.133 -2.10%
2020-07-23 0 92.24 92.00 96.80 91.84 92.50 15,400 1,418,738 92.126 77.98 77.78 81.84 77.65 78.20 18,215 77.887 0.28%
2020-07-22 0 91.98 90.68 91.98 92.76 94.38 70,800 6,645,750 93.867 77.76 76.66 77.76 78.42 79.79 83,743 79.358 -1.77%
2020-07-21 0 93.64 93.60 93.74 92.50 93.64 26,000 2,420,872 93.111 79.17 79.13 79.25 78.20 79.17 30,753 78.719 2.14%
2020-07-20 0 91.68 90.68 92.50 91.28 92.02 28,400 2,605,118 91.730 77.51 76.66 78.20 77.17 77.80 33,592 77.552 -0.35%
2020-07-17 0 92.00 85.00 92.50 92.04 92.24 5,800 534,380 92.135 77.78 71.86 78.20 77.81 77.98 6,860 77.894 0.70%
2020-07-16 0 91.36 85.00 93.96 91.36 93.38 15,600 1,441,562 92.408 77.24 71.86 79.44 77.24 78.95 18,452 78.125 -2.06%
2020-07-15 0 93.28 85.00 96.80 92.90 93.90 4,400 412,452 93.739 78.86 71.86 81.84 78.54 79.39 5,204 79.251 0.41%
2020-07-14 0 92.90 85.00 96.80 93.08 93.70 10,600 989,252 93.326 78.54 71.86 81.84 78.69 79.22 12,538 78.901 -1.59%
2020-07-13 0 94.40 85.10 96.80 94.68 95.94 11,800 1,117,642 94.715 79.81 71.95 81.84 80.05 81.11 13,957 80.076 0.47%
2020-07-10 0 93.96 93.00 95.94 93.80 95.30 44,200 4,189,458 94.784 79.44 78.63 81.11 79.30 80.57 52,281 80.134 -2.06%
2020-07-09 0 95.94 94.00 96.80 95.54 96.46 32,500 3,122,684 96.083 81.11 79.47 81.84 80.77 81.55 38,442 81.232 0.21%
2020-07-08 0 95.74 95.50 97.00 95.00 96.70 7,500 717,526 95.670 80.94 80.74 82.01 80.32 81.75 8,871 80.883 0.78%
2020-07-07 0 95.00 85.00 96.44 95.00 97.70 18,610 1,790,283 96.200 80.32 71.86 81.53 80.32 82.60 22,012 81.331 -1.43%
2020-07-06 0 96.38 94.22 98.42 93.58 96.44 59,300 5,683,044 95.836 81.48 79.66 83.21 79.12 81.53 70,141 81.023 4.08%
2020-07-03 0 92.60 92.00 - 91.50 92.70 19,740 1,824,575 92.430 78.29 77.78 - 77.36 78.37 23,349 78.144 1.20%
2020-07-02 0 91.50 91.50 92.00 90.60 91.20 2,000 181,552 90.776 77.36 77.36 77.78 76.60 77.10 2,366 76.746 3.20%
2020-06-30 0 88.66 80.00 - 88.46 89.12 18,700 1,663,556 88.960 74.96 67.64 - 74.79 75.35 22,119 75.210 0.52%
2020-06-29 0 88.20 79.00 95.00 87.78 88.72 900 79,254 88.060 74.57 66.79 80.32 74.21 75.01 1,065 74.449 -1.12%
2020-06-26 0 89.20 86.00 95.00 89.20 89.92 10,330 925,034 89.548 75.41 72.71 80.32 75.41 76.02 12,219 75.708 -1.06%
2020-06-24 0 90.16 86.00 92.00 90.30 90.74 4,900 444,392 90.692 76.22 72.71 77.78 76.34 76.72 5,796 76.675 -0.29%
2020-06-23 0 90.42 90.30 95.00 87.76 90.32 15,600 1,393,876 89.351 76.44 76.34 80.32 74.20 76.36 18,452 75.541 1.60%
2020-06-22 0 89.30 86.00 95.00 89.00 89.36 7,640 681,303 89.176 75.24 72.46 80.05 74.99 75.29 9,067 75.139 -0.36%
2020-06-19 0 89.62 85.00 95.00 88.50 90.02 8,900 794,294 89.247 75.51 71.62 80.05 74.57 75.85 10,563 75.199 0.88%
2020-06-18 0 88.84 79.00 95.00 88.80 88.84 2,600 230,980 88.839 74.86 66.57 80.05 74.82 74.86 3,086 74.855 -0.13%
2020-06-17 0 88.96 86.00 95.00 88.30 88.60 5,600 494,664 88.333 74.96 72.46 80.05 74.40 74.65 6,646 74.429 0.36%
2020-06-16 0 88.64 86.00 95.00 88.38 88.76 6,600 584,556 88.569 74.69 72.46 80.05 74.47 74.79 7,833 74.628 2.71%
2020-06-15 0 86.30 79.00 95.00 86.14 88.02 37,000 3,210,212 86.763 72.72 66.57 80.05 72.58 74.17 43,912 73.106 -2.15%
2020-06-12 0 88.20 88.00 88.88 86.88 90.16 66,300 5,816,382 87.728 74.32 74.15 74.89 73.21 75.97 78,685 73.920 -0.83%
2020-06-11 0 88.94 79.00 95.00 89.10 90.72 46,790 4,223,009 90.255 74.94 66.57 80.05 75.08 76.44 55,531 76.048 -2.33%
2020-06-10 0 91.06 90.70 91.08 90.72 91.60 59,500 5,432,918 91.310 76.73 76.42 76.74 76.44 77.18 70,615 76.937 0.15%
2020-06-09 0 90.92 80.20 95.00 90.48 91.66 19,200 1,753,064 91.305 76.61 67.58 80.05 76.24 77.23 22,787 76.934 1.27%
2020-06-08 0 89.78 89.30 95.00 89.78 90.94 31,800 2,878,260 90.511 75.65 75.24 80.05 75.65 76.63 37,740 76.265 -0.31%
2020-06-05 0 90.06 80.20 95.00 88.16 89.26 3,600 319,096 88.638 75.88 67.58 80.05 74.28 75.21 4,272 74.686 2.16%
2020-06-04 0 88.16 87.94 95.00 88.00 89.44 6,700 594,926 88.795 74.28 74.10 80.05 74.15 75.36 7,952 74.819 0.11%
2020-06-03 0 88.06 87.50 95.00 88.00 88.10 8,500 748,328 88.039 74.20 73.73 80.05 74.15 74.23 10,088 74.181 1.73%
2020-06-02 0 86.56 80.20 88.00 86.08 86.52 14,200 1,223,406 86.155 72.94 67.58 74.15 72.53 72.90 16,853 72.594 0.70%
2020-06-01 0 85.96 85.60 95.00 85.46 86.08 18,350 1,574,496 85.804 72.43 72.13 80.05 72.01 72.53 21,778 72.298 3.82%
2020-05-29 0 82.80 82.00 95.00 82.55 83.15 8,850 732,567 82.776 69.77 69.09 80.05 69.56 70.06 10,503 69.747 -1.02%
2020-05-28 0 83.65 81.00 95.00 82.85 84.05 9,900 827,420 83.578 70.48 68.25 80.05 69.81 70.82 11,749 70.423 -0.30%
2020-05-27 0 83.90 83.50 95.00 83.75 85.70 7,100 600,080 84.518 70.69 70.36 80.05 70.57 72.21 8,426 71.215 -0.77%
2020-05-26 0 84.55 84.55 - 84.15 84.80 8,600 725,575 84.369 71.24 71.24 - 70.90 71.45 10,207 71.089 2.30%
2020-05-25 0 82.65 82.05 85.00 81.50 82.60 11,210 919,383 82.015 69.64 69.14 71.62 68.67 69.60 13,304 69.105 0.06%
2020-05-22 0 82.60 82.60 85.05 82.40 84.80 18,100 1,511,490 83.508 69.60 69.60 71.66 69.43 71.45 21,481 70.364 -5.49%
2020-05-21 0 87.40 83.00 87.45 87.40 87.70 2,820 247,239 87.673 73.64 69.94 73.69 73.64 73.90 3,347 73.874 -0.79%
2020-05-20 0 88.10 82.00 88.10 88.20 88.20 100 8,820 88.200 74.23 69.09 74.23 74.32 74.32 119 74.317 -0.17%
2020-05-19 0 88.25 86.00 88.40 88.00 88.70 7,100 627,750 88.416 74.36 72.46 74.49 74.15 74.74 8,426 74.499 2.50%
2020-05-18 0 86.10 85.00 88.00 85.70 86.00 3,500 300,700 85.914 72.55 71.62 74.15 72.21 72.46 4,154 72.391 0.17%
2020-05-15 0 85.95 85.50 88.00 85.45 85.95 5,700 487,915 85.599 72.42 72.04 74.15 72.00 72.42 6,765 72.126 0.00%
2020-05-14 0 85.95 85.60 - 85.60 86.10 6,300 541,575 85.964 72.42 72.13 - 72.13 72.55 7,477 72.433 -1.49%
2020-05-13 0 87.25 82.50 88.60 87.35 87.35 400 34,940 87.350 73.52 69.51 74.65 73.60 73.60 475 73.601 -0.23%
2020-05-12 0 87.45 86.90 88.60 87.00 87.45 3,400 296,605 87.237 73.69 73.22 74.65 73.31 73.69 4,035 73.506 -1.30%
2020-05-11 0 88.60 86.00 88.60 88.10 88.90 4,200 371,600 88.476 74.65 72.46 74.65 74.23 74.91 4,985 74.550 1.84%
2020-05-08 0 87.00 86.00 - 87.00 87.00 2,100 182,900 87.095 73.31 72.46 - 73.31 73.31 2,492 73.386 0.93%
2020-05-07 0 86.20 80.20 - 85.95 86.10 2,700 232,080 85.956 72.63 67.58 - 72.42 72.55 3,204 72.426 -0.58%
2020-05-06 0 86.70 84.00 - 86.10 86.45 5,700 491,725 86.268 73.05 70.78 - 72.55 72.84 6,765 72.689 0.87%
2020-05-05 0 85.95 84.50 - 85.25 85.95 3,100 265,690 85.707 72.42 71.20 - 71.83 72.42 3,679 72.216 1.18%
2020-05-04 0 84.95 84.90 - 84.90 87.00 11,700 997,470 85.254 71.58 71.54 - 71.54 73.31 13,886 71.835 -4.01%
2020-04-29 0 88.50 88.30 - 88.50 89.30 3,100 275,205 88.776 74.57 74.40 - 74.57 75.24 3,679 74.802 0.23%
2020-04-28 0 88.30 87.00 - 87.20 87.30 1,600 139,555 87.222 74.40 73.31 - 73.47 73.56 1,899 73.493 1.20%
2020-04-27 0 87.25 85.60 - 86.70 86.85 400 34,705 86.763 73.52 72.13 - 73.05 73.18 475 73.106 1.81%
2020-04-24 0 85.70 85.60 - 85.10 90.00 5,100 436,885 85.664 72.21 72.13 - 71.71 75.83 6,053 72.180 -0.17%
2020-04-23 0 85.85 85.00 - 85.85 86.30 6,940 597,100 86.038 72.34 71.62 - 72.34 72.72 8,236 72.495 0.18%
2020-04-22 0 85.70 85.50 - 84.40 85.75 8,390 712,624 84.937 72.21 72.04 - 71.12 72.25 9,957 71.568 0.06%
2020-04-21 0 85.65 85.00 - 85.35 87.40 7,000 599,720 85.674 72.17 71.62 - 71.92 73.64 8,308 72.189 -2.34%
2020-04-20 0 87.70 85.00 - 87.70 87.80 4,400 385,850 87.693 73.90 71.62 - 73.90 73.98 5,222 73.890 0.34%
2020-04-17 0 87.40 87.00 88.00 87.00 88.45 12,400 1,089,935 87.898 73.64 73.31 74.15 73.31 74.53 14,716 74.063 1.33%
2020-04-16 0 86.25 85.00 - 85.60 86.20 9,300 798,525 85.863 72.67 71.62 - 72.13 72.63 11,037 72.348 -0.52%
2020-04-15 0 86.70 83.00 88.00 87.50 88.25 1,300 114,425 88.019 73.05 69.94 74.15 73.73 74.36 1,543 74.165 -1.37%
2020-04-14 0 87.90 87.50 - 87.20 88.15 8,700 764,000 87.816 74.06 73.73 - 73.47 74.28 10,325 73.994 0.80%
2020-04-09 0 87.20 86.00 - 86.35 87.30 29,500 2,571,065 87.155 73.47 72.46 - 72.76 73.56 35,011 73.437 1.16%
2020-04-08 0 86.20 85.50 - 86.25 86.90 11,900 1,028,525 86.431 72.63 72.04 - 72.67 73.22 14,123 72.826 -0.98%
2020-04-07 0 87.05 85.60 - 85.50 87.05 39,500 3,423,055 86.660 73.35 72.13 - 72.04 73.35 46,879 73.019 1.69%
2020-04-06 0 85.60 83.50 85.90 84.00 85.60 7,140 601,398 84.229 72.13 70.36 72.38 70.78 72.13 8,474 70.972 2.95%
2020-04-03 0 83.15 82.95 83.50 82.95 82.95 800 66,495 83.119 70.06 69.89 70.36 69.89 69.89 949 70.036 -0.18%
2020-04-02 0 83.30 82.50 90.00 81.90 98.80 9,400 783,645 83.367 70.19 69.51 75.83 69.01 83.25 11,156 70.245 0.06%
2020-04-01 0 83.25 82.85 91.00 84.20 85.05 5,700 481,880 84.540 70.15 69.81 76.68 70.95 71.66 6,765 71.234 -1.94%
2020-03-31 0 84.90 82.50 85.40 84.45 85.30 4,000 339,940 84.985 71.54 69.51 71.96 71.16 71.87 4,747 71.608 1.62%
2020-03-30 0 83.55 83.00 91.00 83.00 91.20 13,500 1,144,060 84.745 70.40 69.94 76.68 69.94 76.85 16,022 71.406 -0.71%
2020-03-27 0 84.15 82.50 85.00 84.15 85.40 11,500 976,990 84.956 70.90 69.51 71.62 70.90 71.96 13,648 71.584 0.72%
2020-03-26 0 83.55 83.50 84.80 83.50 84.95 5,800 486,450 83.871 70.40 70.36 71.45 70.36 71.58 6,883 70.669 -1.47%
2020-03-25 0 84.80 84.35 90.00 82.05 84.35 15,100 1,260,760 83.494 71.45 71.07 75.83 69.14 71.07 17,921 70.352 4.05%
2020-03-24 0 81.50 78.20 85.60 80.00 81.90 17,900 1,450,165 81.015 68.67 65.89 72.13 67.41 69.01 21,244 68.263 4.35%
2020-03-23 0 78.10 77.00 98.80 78.00 80.00 65,800 5,132,942 78.008 65.81 64.88 83.25 65.72 67.41 78,092 65.730 -4.64%
2020-03-20 0 81.90 80.00 82.10 79.90 82.00 30,000 2,421,815 80.727 69.01 67.41 69.18 67.32 69.09 35,604 68.021 4.26%
2020-03-19 0 78.55 77.50 87.05 76.25 80.75 59,800 4,634,685 77.503 66.19 65.30 73.35 64.25 68.04 70,971 65.304 -2.24%
2020-03-18 0 80.35 80.00 87.05 80.35 84.15 19,500 1,597,955 81.946 67.70 67.41 73.35 67.70 70.90 23,143 69.048 -4.74%
2020-03-17 0 84.35 81.00 86.00 82.00 84.75 15,600 1,314,795 84.282 71.07 68.25 72.46 69.09 71.41 18,514 71.016 1.69%
2020-03-16 0 82.95 82.50 87.05 82.85 86.40 73,200 6,128,515 83.723 69.89 69.51 73.35 69.81 72.80 86,874 70.545 -3.77%
2020-03-13 0 86.20 84.00 86.20 81.00 86.65 39,960 3,345,715 83.727 72.63 70.78 72.63 68.25 73.01 47,425 70.548 -1.03%
2020-03-12 0 87.10 87.00 88.00 86.55 90.95 14,000 1,232,825 88.059 73.39 73.31 74.15 72.93 76.63 16,615 74.198 -3.97%
2020-03-11 0 90.70 90.00 93.20 90.70 92.00 19,601 1,782,441 90.936 76.42 75.83 78.53 76.42 77.52 23,263 76.623 -1.04%
2020-03-10 0 91.65 91.30 91.90 90.00 92.10 51,900 4,725,610 91.052 77.22 76.93 77.43 75.83 77.60 61,595 76.721 2.17%
2020-03-09 0 89.70 89.60 92.00 89.70 93.20 15,300 1,381,600 90.301 75.58 75.50 77.52 75.58 78.53 18,158 76.087 -4.32%
2020-03-06 0 93.75 93.70 96.90 93.70 94.80 15,600 1,468,115 94.110 78.99 78.95 81.65 78.95 79.88 18,514 79.297 -2.34%
2020-03-05 0 96.00 95.90 96.90 94.70 96.00 12,200 1,158,180 94.933 80.89 80.81 81.65 79.79 80.89 14,479 79.990 1.91%
2020-03-04 0 94.20 92.20 - 93.55 94.20 32,700 3,071,740 93.937 79.37 77.69 - 78.83 79.37 38,808 79.151 -0.32%
2020-03-03 0 94.50 94.30 96.50 94.15 95.25 9,200 870,720 94.644 79.63 79.46 81.31 79.33 80.26 10,919 79.747 0.00%
2020-03-02 0 94.50 92.20 - 94.00 94.65 18,500 1,746,480 94.404 79.63 77.69 - 79.20 79.75 21,956 79.545 0.85%
2020-02-28 0 93.70 93.30 - 93.30 94.20 27,600 2,583,065 93.589 78.95 78.61 - 78.61 79.37 32,756 78.858 -2.60%
2020-02-27 0 96.20 94.80 - 94.95 95.60 16,000 1,521,115 95.070 81.06 79.88 - 80.00 80.55 18,989 80.106 0.79%
2020-02-26 0 95.45 94.00 - 94.85 95.70 182,000 17,315,990 95.143 80.43 79.20 - 79.92 80.64 215,998 80.167 -0.73%
2020-02-25 0 96.15 95.80 - 95.70 96.20 4,900 469,205 95.756 81.02 80.72 - 80.64 81.06 5,815 80.684 -0.05%
2020-02-24 0 96.20 96.05 - 96.10 98.00 3,800 366,255 96.383 81.06 80.93 - 80.97 82.57 4,510 81.212 -1.79%
2020-02-21 0 97.95 96.00 99.05 98.05 98.25 700 68,695 98.136 82.53 80.89 83.46 82.62 82.79 831 82.689 -1.01%
2020-02-20 0 98.95 95.00 - 98.80 98.95 800 79,130 98.913 83.38 80.05 - 83.25 83.38 949 83.344 -0.10%
2020-02-19 0 99.05 95.00 100.1 95.35 99.05 27,000 2,634,345 97.568 83.46 80.05 84.34 80.34 83.46 32,044 82.211 0.25%
2020-02-18 0 98.80 95.00 100.1 - - 0 0 - 83.25 80.05 84.34 - - 0 - -1.30%
2020-02-17 0 100.1 95.00 100.5 99.50 100.1 1,000 99,560 99.560 84.34 80.05 84.68 83.84 84.34 1,187 83.889 0.15%
2020-02-14 0 99.95 95.00 100.0 100.0 100.0 900 89,960 99.956 84.22 80.05 84.26 84.26 84.26 1,068 84.222 0.76%
2020-02-13 0 99.20 95.00 99.30 99.15 99.60 56,400 5,606,860 99.412 83.59 80.05 83.67 83.54 83.92 66,936 83.765 -0.40%
2020-02-12 0 99.60 99.50 - 99.30 99.95 1,900 189,485 99.729 83.92 83.84 - 83.67 84.22 2,255 84.032 0.61%
2020-02-11 0 99.00 97.00 - 98.55 99.05 2,210 218,455 98.848 83.42 81.73 - 83.04 83.46 2,623 83.290 1.85%
2020-02-10 0 97.20 96.05 98.40 97.10 97.50 600 58,360 97.267 81.90 80.93 82.91 81.82 82.15 712 81.957 -0.61%
2020-02-07 0 97.80 97.50 98.50 97.80 97.95 5,000 489,375 97.875 82.41 82.15 83.00 82.41 82.53 5,934 82.469 -0.51%
2020-02-06 0 98.30 95.00 98.35 96.80 98.60 5,400 523,900 97.019 82.83 80.05 82.87 81.56 83.08 6,409 81.748 3.04%
2020-02-05 0 95.40 94.70 - 95.05 96.40 14,360 1,374,265 95.701 80.38 79.79 - 80.09 81.23 17,043 80.637 -3.05%
2020-02-04 0 98.40 95.50 - 94.15 98.40 14,200 1,357,700 95.613 82.91 80.47 - 79.33 82.91 16,853 80.563 4.35%
2020-02-03 0 94.30 94.30 - 94.30 94.65 1,730 163,078 94.265 79.46 79.46 - 79.46 79.75 2,053 79.427 0.00%
2020-01-31 0 94.30 94.70 - 94.30 95.85 10,400 991,145 95.302 79.46 79.79 - 79.46 80.76 12,343 80.302 -0.53%
2020-01-30 0 94.80 94.00 - 94.80 97.30 23,500 2,252,410 95.847 79.88 79.20 - 79.88 81.98 27,890 80.761 -2.47%
2020-01-29 0 97.20 96.00 - 97.20 99.30 15,700 1,530,765 97.501 81.90 80.89 - 81.90 83.67 18,633 82.154 -2.65%
2020-01-24 0 99.85 99.70 - 99.85 99.85 100 9,985 99.850 84.13 84.01 - 84.13 84.13 119 84.134 0.40%
2020-01-23 0 99.45 98.50 - 99.25 100.4 13,400 1,331,950 99.399 83.80 83.00 - 83.63 84.60 15,903 83.754 -1.83%
2020-01-22 0 101.3 100.8 101.8 100.1 101.3 5,000 503,229 100.65 85.36 84.93 85.78 84.34 85.36 5,934 84.804 1.30%
2020-01-21 0 100.0 100.0 - 100.0 101.5 13,500 1,355,180 100.38 84.26 84.26 - 84.26 85.52 16,022 84.583 -3.01%
2020-01-20 0 103.1 98.50 - 103.5 103.5 500 51,750 103.50 86.87 83.00 - 87.21 87.21 593 87.209 -0.67%
2020-01-17 0 103.8 103.5 103.8 103.8 103.8 400 41,520 103.80 87.46 87.21 87.46 87.46 87.46 475 87.462 0.78%
2020-01-16 0 103.0 102.5 103.8 102.9 103.0 1,700 174,990 102.94 86.79 86.37 87.46 86.70 86.79 2,018 86.733 0.19%
2020-01-15 0 102.8 102.7 103.8 102.7 103.7 860 88,564 102.98 86.62 86.53 87.46 86.53 87.38 1,021 86.772 -0.48%
2020-01-14 0 103.3 103.2 103.7 103.3 104.1 3,300 342,150 103.68 87.04 86.96 87.38 87.04 87.71 3,916 87.362 -0.48%
2020-01-13 0 103.8 102.8 - 103.1 103.9 1,820 187,980 103.29 87.46 86.62 - 86.87 87.55 2,160 87.028 1.37%
2020-01-10 0 102.4 102.0 103.0 - - 0 0 - 86.28 85.95 86.79 - - 0 - 0.20%
2020-01-09 0 102.2 101.5 103.0 101.5 102.0 3,600 366,180 101.72 86.11 85.52 86.79 85.52 85.95 4,272 85.706 1.59%
2020-01-08 0 100.6 99.50 101.1 100.5 101.1 310 31,260 100.84 84.77 83.84 85.19 84.68 85.19 368 84.967 -0.79%
2020-01-07 0 101.4 99.50 102.9 101.5 101.9 2,200 223,340 101.52 85.44 83.84 86.70 85.52 85.86 2,611 85.539 0.50%
2020-01-06 0 100.9 98.50 103.0 100.9 103.5 33,800 3,432,030 101.54 85.02 83.00 86.79 85.02 87.21 40,114 85.557 -1.18%
2020-01-03 0 102.1 102.0 103.5 102.3 103.2 1,400 143,450 102.46 86.03 85.95 87.21 86.20 86.96 1,662 86.336 0.10%
2020-01-02 0 102.0 102.0 102.9 102.0 102.0 3,910 395,815 101.23 85.95 85.95 86.70 85.95 85.95 4,640 85.298 0.79%
2019-12-31 0 101.2 101.0 102.0 101.2 101.2 100 10,120 101.20 85.27 85.10 85.95 85.27 85.27 119 85.271 -0.10%
2019-12-30 0 101.3 99.00 102.0 101.0 101.0 200 20,200 101.00 85.36 83.42 85.95 85.10 85.10 237 85.103 0.20%
2019-12-27 0 101.1 99.00 101.3 101.1 101.1 45,230 4,572,740 101.10 85.19 83.42 85.36 85.19 85.19 53,679 85.187 1.00%
2019-12-24 0 100.1 95.40 103.1 99.65 100.2 101,400 10,129,515 99.897 84.34 80.38 86.87 83.96 84.43 120,342 84.173 0.25%
2019-12-23 0 99.85 99.75 103.1 99.85 99.85 1,000 99,850 99.850 84.13 84.05 86.87 84.13 84.13 1,187 84.134 0.10%
2019-12-20 0 99.75 96.00 102.0 99.75 99.85 2,700 269,480 99.807 84.05 80.89 85.95 84.05 84.13 3,204 84.098 0.03%
2019-12-19 0 103.0 102.8 130.0 103.0 103.4 1,310 135,394 103.35 84.02 83.86 106.0 84.02 84.35 1,606 84.313 0.10%
2019-12-18 0 102.9 99.00 130.0 102.9 103.7 2,181 225,003 103.17 83.94 80.76 106.0 83.94 84.60 2,674 84.159 0.00%
2019-12-17 0 102.9 102.9 130.0 102.1 103.1 2,780 285,575 102.72 83.94 83.94 106.0 83.29 84.11 3,408 83.799 0.68%
2019-12-16 0 102.2 97.00 102.4 102.3 102.3 100 10,230 102.30 83.37 79.13 83.53 83.45 83.45 123 83.453 -0.49%
2019-12-13 0 102.7 97.00 130.0 101.7 102.7 6,900 702,340 101.79 83.78 79.13 106.0 82.96 83.78 8,458 83.036 2.75%
2019-12-12 0 99.95 96.00 102.0 99.50 100.1 4,400 439,265 99.833 81.54 78.31 83.21 81.17 81.66 5,394 81.440 1.22%
2019-12-11 0 98.75 95.75 102.0 97.90 98.80 1,100 107,840 98.036 80.56 78.11 83.21 79.86 80.60 1,348 79.975 0.61%
2019-12-10 0 98.15 97.90 102.0 97.75 98.15 2,600 255,070 98.104 80.07 79.86 83.21 79.74 80.07 3,187 80.030 0.05%
2019-12-09 0 98.10 98.10 99.00 98.10 99.00 10,500 1,039,410 98.991 80.03 80.03 80.76 80.03 80.76 12,871 80.754 0.26%
2019-12-06 0 97.85 96.90 102.0 97.50 98.05 2,100 205,470 97.843 79.82 79.05 83.21 79.54 79.99 2,574 79.817 0.98%
2019-12-05 0 96.90 96.90 99.00 96.60 97.20 700 67,975 97.107 79.05 79.05 80.76 78.80 79.29 858 79.217 0.52%
2019-12-04 0 96.40 96.40 100.0 96.40 96.80 1,800 174,055 96.697 78.64 78.64 81.58 78.64 78.97 2,207 78.882 -1.28%
2019-12-03 0 97.65 97.00 98.50 96.45 97.65 6,700 650,315 97.062 79.66 79.13 80.35 78.68 79.66 8,213 79.180 -0.36%
2019-12-02 0 98.00 96.50 100.0 97.85 98.35 1,400 137,335 98.096 79.95 78.72 81.58 79.82 80.23 1,716 80.024 0.41%
2019-11-29 0 97.60 97.25 100.0 97.60 98.00 3,700 361,985 97.834 79.62 79.33 81.58 79.62 79.95 4,536 79.810 -2.11%
2019-11-28 0 99.70 96.80 99.75 99.65 99.85 7,000 698,910 99.844 81.33 78.97 81.37 81.29 81.45 8,581 81.450 -0.05%
2019-11-27 0 99.75 96.80 100.0 99.65 100.0 1,500 149,580 99.720 81.37 78.97 81.58 81.29 81.58 1,839 81.348 -0.05%
2019-11-26 0 99.80 99.50 100.0 99.80 101.0 12,820 1,288,995 100.55 81.41 81.17 81.58 81.41 82.39 15,715 82.022 -0.20%
2019-11-25 0 100.0 98.20 100.5 100.0 100.5 4,690 469,388 100.08 81.58 80.11 81.98 81.58 81.98 5,749 81.644 1.63%
2019-11-22 0 98.40 98.00 100.0 98.40 98.90 12,600 1,241,815 98.557 80.27 79.95 81.58 80.27 80.68 15,446 80.399 0.31%
2019-11-21 0 98.10 97.50 100.0 97.70 98.45 26,700 2,612,555 97.849 80.03 79.54 81.58 79.70 80.31 32,730 79.822 -1.51%
2019-11-20 0 99.60 96.80 100.0 99.60 99.80 590 58,755 99.585 81.25 78.97 81.58 81.25 81.41 723 81.238 -0.60%
2019-11-19 0 100.2 99.00 102.0 99.00 102.0 141,780 14,056,025 99.140 81.74 80.76 83.21 80.76 83.21 173,800 80.875 1.62%
2019-11-18 0 98.60 98.60 101.0 97.90 98.60 12,000 1,177,480 98.123 80.43 80.43 82.39 79.86 80.43 14,710 80.046 1.18%
2019-11-15 0 97.45 97.45 101.0 97.45 98.20 77,000 7,505,345 97.472 79.50 79.50 82.39 79.50 80.11 94,390 79.514 0.05%
2019-11-14 0 97.40 96.80 97.55 97.25 98.30 1,800 175,945 97.747 79.46 78.97 79.58 79.33 80.19 2,207 79.739 -0.56%
2019-11-13 0 97.95 96.80 101.0 97.90 99.00 41,300 4,057,830 98.253 79.90 78.97 82.39 79.86 80.76 50,627 80.151 -1.90%
2019-11-12 0 99.85 98.00 100.4 98.95 100.3 8,380 837,618 99.954 81.45 79.95 81.90 80.72 81.82 10,273 81.539 0.35%
2019-11-11 0 99.50 98.00 130.0 99.45 101.1 4,900 490,290 100.06 81.17 79.95 106.0 81.13 82.47 6,007 81.625 -2.55%
2019-11-08 0 102.1 92.00 130.0 102.0 102.0 520 53,041 102.00 83.29 75.05 106.0 83.21 83.21 637 83.210 -0.68%
2019-11-07 0 102.8 99.55 130.0 101.9 103.0 1,900 194,970 102.62 83.86 81.21 106.0 83.13 84.02 2,329 83.711 0.49%
2019-11-06 0 102.3 100.0 130.0 102.0 102.8 466,000 47,624,924 102.20 83.45 81.58 106.0 83.21 83.86 571,242 83.371 0.10%
2019-11-05 0 102.2 101.0 130.0 101.9 102.2 7,000 713,390 101.91 83.37 82.39 106.0 83.13 83.37 8,581 83.137 0.59%
2019-11-04 0 101.6 101.0 130.0 101.4 101.4 430 43,595 101.38 82.88 82.39 106.0 82.72 82.72 527 82.705 1.70%
2019-11-01 0 99.90 92.00 130.0 99.30 99.30 200 19,860 99.300 81.50 75.05 106.0 81.01 81.01 245 81.006 0.71%
2019-10-31 0 99.20 92.00 130.0 99.00 99.70 13,000 1,291,195 99.323 80.92 75.05 106.0 80.76 81.33 15,936 81.024 0.81%
2019-10-30 0 98.40 95.05 130.0 98.65 98.95 900 89,025 98.917 80.27 77.54 106.0 80.48 80.72 1,103 80.693 -0.56%
2019-10-29 0 98.95 95.50 130.0 99.95 99.95 400 39,980 99.950 80.72 77.91 106.0 81.54 81.54 490 81.536 -0.50%
2019-10-28 0 99.45 95.95 130.0 99.55 99.55 700 69,685 99.550 81.13 78.27 106.0 81.21 81.21 858 81.210 0.86%
2019-10-25 0 98.60 96.40 130.0 98.45 98.70 11,300 1,114,120 98.595 80.43 78.64 106.0 80.31 80.52 13,852 80.430 -0.15%
2019-10-24 0 98.75 96.85 130.0 98.60 98.65 530 52,163 98.421 80.56 79.01 106.0 80.43 80.48 650 80.288 0.77%
2019-10-23 0 98.00 97.30 130.0 98.10 99.10 4,300 425,220 98.888 79.95 79.37 106.0 80.03 80.84 5,271 80.670 -0.91%
2019-10-22 0 98.90 97.75 130.0 98.85 99.55 11,620 1,150,384 99.000 80.68 79.74 106.0 80.64 81.21 14,244 80.761 0.15%
2019-10-21 0 98.75 98.00 130.0 98.75 99.00 500 49,445 98.890 80.56 79.95 106.0 80.56 80.76 613 80.671 0.00%
2019-10-18 0 98.75 98.20 99.10 99.00 99.40 800 79,350 99.188 80.56 80.11 80.84 80.76 81.09 981 80.914 -0.40%
2019-10-17 0 99.15 98.20 130.0 98.50 99.15 1,600 158,310 98.944 80.88 80.11 106.0 80.35 80.88 1,961 80.715 0.97%
2019-10-16 0 98.20 92.00 98.50 - - 0 0 - 80.11 75.05 80.35 - - 0 - 0.26%
2019-10-15 0 97.95 92.00 102.0 97.95 98.00 1,500 146,950 97.967 79.90 75.05 83.21 79.90 79.95 1,839 79.918 0.26%
2019-10-14 0 97.70 92.00 102.0 97.20 97.20 3,400 330,480 97.200 79.70 75.05 83.21 79.29 79.29 4,168 79.293 0.57%
2019-10-11 0 97.15 92.00 102.0 96.20 97.45 5,400 522,665 96.790 79.25 75.05 83.21 78.48 79.50 6,620 78.958 2.37%
2019-10-10 0 94.90 92.00 96.90 94.45 94.95 900 85,285 94.761 77.42 75.05 79.05 77.05 77.46 1,103 77.303 0.21%
2019-10-09 0 94.70 94.60 102.0 94.70 95.40 1,300 123,510 95.008 77.25 77.17 83.21 77.25 77.82 1,594 77.504 -0.84%
2019-10-08 0 95.50 95.40 130.0 95.00 96.00 2,060 196,739 95.504 77.91 77.82 106.0 77.50 78.31 2,525 77.909 0.42%
2019-10-04 0 95.10 95.00 130.0 94.45 96.65 2,300 218,915 95.180 77.58 77.50 106.0 77.05 78.84 2,819 77.645 -1.09%
2019-10-03 0 96.15 92.00 130.0 95.45 95.70 800 76,435 95.544 78.44 75.05 106.0 77.86 78.07 981 77.941 0.37%
2019-10-02 0 95.80 95.30 130.0 95.25 95.80 900 85,955 95.506 78.15 77.74 106.0 77.70 78.15 1,103 77.910 -0.26%
2019-09-30 0 96.05 92.00 130.0 95.35 96.20 12,910 1,240,248 96.069 78.35 75.05 106.0 77.78 78.48 15,826 78.370 0.42%
2019-09-27 0 95.65 92.00 130.0 95.25 95.80 1,600 153,050 95.656 78.03 75.05 106.0 77.70 78.15 1,961 78.033 -0.21%
2019-09-26 0 95.85 92.00 95.95 95.85 96.40 4,890 469,785 96.071 78.19 75.05 78.27 78.19 78.64 5,994 78.371 0.21%
2019-09-25 0 95.65 92.00 95.70 95.60 96.30 3,100 296,700 95.710 78.03 75.05 78.07 77.99 78.56 3,800 78.077 -1.29%
2019-09-24 0 96.90 96.30 130.0 96.90 97.35 800 77,835 97.294 79.05 78.56 106.0 79.05 79.41 981 79.369 0.21%
2019-09-23 0 96.70 92.00 97.35 96.60 97.45 1,230 119,158 96.876 78.88 75.05 79.41 78.80 79.50 1,508 79.029 -0.72%
2019-09-20 0 97.40 92.00 97.40 97.45 98.10 1,600 156,860 98.038 79.46 75.05 79.46 79.50 80.03 1,961 79.976 -0.05%
2019-09-19 0 97.45 97.15 97.70 97.20 99.25 4,900 480,590 98.080 79.50 79.25 79.70 79.29 80.96 6,007 80.010 -1.27%
2019-09-18 0 98.70 92.00 99.00 98.60 99.35 4,900 484,610 98.900 80.52 75.05 80.76 80.43 81.05 6,007 80.679 0.10%
2019-09-17 0 98.60 92.00 99.25 99.15 99.25 2,300 228,145 99.194 80.43 75.05 80.96 80.88 80.96 2,819 80.919 -1.00%
2019-09-16 0 99.60 92.00 99.80 99.40 110.0 15,200 1,583,025 104.15 81.25 75.05 81.41 81.09 89.73 18,633 84.959 -1.19%
2019-09-13 0 100.8 99.60 110.0 100.0 100.8 3,500 350,540 100.15 82.23 81.25 89.73 81.58 82.23 4,290 81.703 0.95%
2019-09-12 0 99.85 99.65 99.85 99.60 100.0 1,500 149,730 99.820 81.45 81.29 81.45 81.25 81.58 1,839 81.430 0.25%
2019-09-11 0 99.60 99.55 100.0 98.30 99.70 4,900 484,405 98.858 81.25 81.21 81.58 80.19 81.33 6,007 80.645 1.32%
2019-09-10 0 98.30 92.00 100.0 98.35 98.55 5,000 492,250 98.450 80.19 75.05 81.58 80.23 80.39 6,129 80.312 0.20%
2019-09-09 0 98.10 92.00 100.0 98.00 98.70 38,500 3,779,595 98.171 80.03 75.05 81.58 79.95 80.52 47,195 80.085 0.05%
2019-09-06 0 98.05 92.00 100.0 97.65 98.55 22,400 2,198,370 98.142 79.99 75.05 81.58 79.66 80.39 27,459 80.061 1.19%
2019-09-05 0 96.90 92.00 98.10 96.50 98.35 12,200 1,194,155 97.882 79.05 75.05 80.03 78.72 80.23 14,955 79.849 -0.56%
2019-09-04 0 97.45 97.00 100.0 95.00 98.00 62,400 6,019,835 96.472 79.50 79.13 81.58 77.50 79.95 76,492 78.698 3.95%
2019-09-03 0 93.75 92.00 100.0 93.65 94.10 5,090 477,877 93.886 76.48 75.05 81.58 76.40 76.76 6,240 76.589 -0.16%
2019-09-02 0 93.90 93.60 100.0 93.60 94.20 9,400 880,610 93.682 76.60 76.36 81.58 76.36 76.85 11,523 76.423 -0.42%
2019-08-30 0 94.30 93.65 100.0 - - 0 0 - 76.93 76.40 81.58 - - 0 - -0.05%
2019-08-29 0 94.35 93.60 100.0 93.30 94.05 3,400 318,420 93.653 76.97 76.36 81.58 76.11 76.72 4,168 76.399 0.37%
2019-08-28 0 94.00 92.90 96.30 94.00 94.10 1,600 150,510 94.069 76.68 75.78 78.56 76.68 76.76 1,961 76.738 -0.11%
2019-08-27 0 94.10 92.00 100.0 94.10 94.40 2,100 198,260 94.410 76.76 75.05 81.58 76.76 77.01 2,574 77.016 -0.16%
2019-08-26 0 94.25 92.55 95.00 92.55 96.10 4,500 419,510 93.224 76.89 75.50 77.50 75.50 78.40 5,516 76.049 -1.93%
2019-08-23 0 96.10 96.10 110.0 95.45 95.75 631 60,392 95.708 78.40 78.40 89.73 77.86 78.11 774 78.076 0.79%
2019-08-22 0 95.35 94.00 96.30 95.25 96.30 2,600 249,620 96.008 77.78 76.68 78.56 77.70 78.56 3,187 78.320 -1.19%
2019-08-21 0 96.50 94.00 110.0 95.85 97.15 21,000 2,021,650 96.269 78.72 76.68 89.73 78.19 79.25 25,743 78.533 0.36%
2019-08-20 0 96.15 95.90 96.50 96.15 96.30 2,500 240,555 96.222 78.44 78.23 78.72 78.44 78.56 3,065 78.495 -0.16%
2019-08-19 0 96.30 95.55 110.0 95.65 96.30 7,700 738,915 95.963 78.56 77.95 89.73 78.03 78.56 9,439 78.283 2.01%
2019-08-16 0 94.40 93.50 110.0 93.00 94.50 1,300 122,175 93.981 77.01 76.27 89.73 75.87 77.09 1,594 76.666 1.18%
2019-08-15 0 93.30 92.50 110.0 91.30 92.60 37,000 3,391,980 91.675 76.11 75.46 89.73 74.48 75.54 45,356 74.786 1.08%
2019-08-14 0 92.30 92.00 110.0 92.20 94.15 1,800 166,935 92.742 75.30 75.05 89.73 75.21 76.80 2,207 75.656 -0.11%
2019-08-13 0 92.40 92.50 94.75 92.40 93.85 7,800 724,485 92.883 75.38 75.46 77.29 75.38 76.56 9,562 75.771 -2.48%
2019-08-12 0 94.75 94.85 110.0 94.75 95.45 4,800 456,385 95.080 77.29 77.38 89.73 77.29 77.86 5,884 77.563 -0.16%
2019-08-09 0 94.90 93.00 110.0 94.90 96.30 6,500 621,550 95.623 77.42 75.87 89.73 77.42 78.56 7,968 78.006 -0.73%
2019-08-08 0 95.60 95.60 102.0 95.25 96.05 23,200 2,211,045 95.304 77.99 77.99 83.21 77.70 78.35 28,440 77.746 0.58%
2019-08-07 0 95.05 94.15 102.0 94.25 95.55 2,000 190,180 95.090 77.54 76.80 83.21 76.89 77.95 2,452 77.571 -0.05%
2019-08-06 0 95.10 95.00 102.0 93.35 95.10 14,900 1,405,450 94.326 77.58 77.50 83.21 76.15 77.58 18,265 76.948 -0.83%
2019-08-05 0 95.90 95.65 102.0 95.65 98.00 7,000 675,545 96.506 78.23 78.03 83.21 78.03 79.95 8,581 78.727 -2.44%
2019-08-02 0 98.30 98.00 102.0 98.30 99.05 5,240 517,481 98.756 80.19 79.95 83.21 80.19 80.80 6,423 80.562 -2.67%
2019-08-01 0 101.0 100.7 102.0 101.0 101.0 200 20,200 101.00 82.39 82.15 83.21 82.39 82.39 245 82.392 -0.88%
2019-07-31 0 101.9 101.5 102.0 101.9 101.9 500 50,950 101.90 83.13 82.80 83.21 83.13 83.13 613 83.127 -0.97%
2019-07-30 0 102.9 99.00 110.0 - - 0 0 - 83.94 80.76 89.73 - - 0 - 0.19%
2019-07-29 0 102.7 102.0 110.0 102.2 103.7 1,600 165,060 103.16 83.78 83.21 89.73 83.37 84.60 1,961 84.157 -1.06%
2019-07-26 0 103.8 99.00 109.3 103.7 104.5 1,200 124,930 104.11 84.68 80.76 89.16 84.60 85.25 1,471 84.928 -0.76%
2019-07-25 0 104.6 104.6 109.3 104.4 104.4 180 18,712 103.96 85.33 85.33 89.16 85.17 85.17 221 84.803 0.00%
2019-07-24 0 104.6 104.2 110.0 104.7 105.0 3,600 377,700 104.92 85.33 85.00 89.73 85.41 85.66 4,413 85.588 0.58%
2019-07-23 0 104.0 99.00 107.7 103.9 103.9 200 20,780 103.90 84.84 80.76 87.86 84.76 84.76 245 84.758 0.10%
2019-07-22 0 103.9 103.6 104.7 104.2 104.5 1,670 174,335 104.39 84.76 84.51 85.41 85.00 85.25 2,047 85.160 -1.42%
2019-07-19 0 105.4 104.9 110.0 105.3 105.4 470 49,438 105.19 85.98 85.57 89.73 85.90 85.98 576 85.808 1.25%
2019-07-18 0 104.1 103.0 110.0 104.1 104.2 1,990 207,298 104.17 84.92 84.02 89.73 84.92 85.00 2,439 84.978 -0.38%
2019-07-17 0 104.5 102.5 104.6 103.8 104.5 10,200 1,062,900 104.21 85.25 83.62 85.33 84.68 85.25 12,504 85.008 -0.10%
2019-07-16 0 104.6 99.00 104.9 104.5 104.6 580 60,540 104.38 85.33 80.76 85.57 85.25 85.33 711 85.149 0.19%
2019-07-15 0 104.4 99.00 110.0 102.8 104.4 15,200 1,583,470 104.18 85.17 80.76 89.73 83.86 85.17 18,633 84.983 0.19%
2019-07-12 0 104.2 103.1 110.0 104.1 104.5 15,400 1,606,660 104.33 85.00 84.11 89.73 84.92 85.25 18,878 85.108 0.19%
2019-07-11 0 104.0 103.4 110.0 103.9 104.4 13,800 1,434,440 103.94 84.84 84.35 89.73 84.76 85.17 16,917 84.795 0.97%
2019-07-10 0 103.0 99.00 110.0 102.9 103.2 31,110 3,206,393 103.07 84.02 80.76 89.73 83.94 84.19 38,136 84.078 0.29%
2019-07-09 0 102.7 99.00 110.0 102.7 102.9 9,600 987,190 102.83 83.78 80.76 89.73 83.78 83.94 11,768 83.887 -0.68%
2019-07-08 0 103.4 99.00 110.0 103.0 104.4 9,490 980,796 103.35 84.35 80.76 89.73 84.02 85.17 11,633 84.310 -1.80%
2019-07-05 0 105.3 99.00 105.8 105.0 105.5 3,900 410,900 105.36 85.90 80.76 86.31 85.66 86.06 4,781 85.948 -0.09%
2019-07-04 0 105.4 99.00 110.0 105.4 106.2 4,020 424,790 105.67 85.98 80.76 89.73 85.98 86.63 4,928 86.201 -0.19%
2019-07-03 0 105.6 104.5 106.2 105.5 105.6 800 84,470 105.59 86.14 85.25 86.63 86.06 86.14 981 86.135 -0.09%
2019-07-02 0 105.7 105.7 106.2 - - 0 0 - 86.23 86.23 86.63 - - 0 - 1.63%
2019-06-28 0 104.0 99.00 110.0 104.0 104.4 2,000 208,160 104.08 84.84 80.76 89.73 84.84 85.17 2,452 84.905 -0.29%
2019-06-27 0 104.3 99.00 104.4 103.9 104.2 1,450 150,940 104.10 85.08 80.76 85.17 84.76 85.00 1,777 84.919 1.26%
2019-06-26 0 103.0 101.4 110.0 102.2 103.1 2,300 236,410 102.79 84.02 82.72 89.73 83.37 84.11 2,819 83.850 0.10%
2019-06-25 0 102.9 101.4 110.0 102.8 102.9 600 61,720 102.87 83.94 82.72 89.73 83.86 83.94 736 83.915 -0.96%
2019-06-24 0 103.9 101.4 - 103.5 104.2 5,100 530,700 104.06 84.76 82.72 - 84.43 85.00 6,252 84.888 0.48%
2019-06-21 0 103.4 103.0 - 103.4 106.0 5,500 571,080 103.83 84.35 84.02 - 84.35 86.47 6,742 84.703 -0.58%
2019-06-20 0 104.0 101.4 106.0 102.6 104.0 4,900 507,250 103.52 84.84 82.72 86.47 83.70 84.84 6,007 84.449 1.66%
2019-06-19 0 102.3 102.3 106.0 102.2 102.4 1,400 143,250 102.32 83.45 83.45 86.47 83.37 83.53 1,716 83.470 2.40%
2019-06-18 0 99.90 95.00 100.4 99.00 99.90 43,200 4,297,560 99.481 81.50 77.50 81.90 80.76 81.50 52,956 81.153 0.76%
2019-06-17 0 99.15 96.85 100.0 99.15 99.65 1,200 119,205 99.338 80.88 79.01 81.58 80.88 81.29 1,471 81.036 0.66%
2019-06-14 0 98.50 98.30 99.80 98.35 98.80 4,000 394,345 98.586 80.35 80.19 81.41 80.23 80.60 4,903 80.423 -0.35%
2019-06-13 0 98.85 98.80 - 97.45 98.60 1,410 137,786 97.721 80.64 80.60 - 79.50 80.43 1,728 79.717 -0.25%
2019-06-12 0 99.10 97.50 - 99.00 99.45 950 94,247 99.207 80.84 79.54 - 80.76 81.13 1,165 80.930 -1.88%
2019-06-11 0 101.0 97.50 - 100.4 101.3 2,400 242,780 101.16 82.39 79.54 - 81.90 82.64 2,942 82.522 0.90%
2019-06-10 0 100.1 97.50 - 98.85 100.3 11,500 1,141,915 99.297 81.66 79.54 - 80.64 81.82 14,097 81.003 2.46%
2019-06-06 0 97.70 97.65 - - - 0 0 - 79.70 79.66 - - - 0 - 0.26%
2019-06-05 0 97.45 96.90 - 97.30 98.35 1,000 98,240 98.240 79.50 79.05 - 79.37 80.23 1,226 80.141 0.57%
2019-06-04 0 96.90 96.75 97.30 96.75 97.05 6,100 590,805 96.853 79.05 78.93 79.37 78.93 79.17 7,478 79.010 -0.41%
2019-06-03 0 97.30 96.80 - 96.90 97.70 2,900 282,140 97.290 79.37 78.97 - 79.05 79.70 3,555 79.366 -0.26%
2019-05-31 0 97.55 93.00 - 97.60 98.35 3,060 299,987 98.035 79.58 75.87 - 79.62 80.23 3,751 79.974 -0.66%
2019-05-30 0 98.20 97.80 - 97.85 98.95 1,900 186,820 98.326 80.11 79.78 - 79.82 80.72 2,329 80.211 -0.56%
2019-05-29 0 98.75 98.00 99.20 - - 0 0 - 80.56 79.95 80.92 - - 0 - -0.55%
2019-05-28 0 99.30 98.00 - 98.70 99.35 1,500 148,385 98.923 81.01 79.95 - 80.52 81.05 1,839 80.698 0.35%
2019-05-27 0 98.95 98.70 - 98.95 98.95 1,600 158,320 98.950 80.72 80.52 - 80.72 80.72 1,961 80.720 -0.20%
2019-05-24 0 99.15 98.80 110.0 99.15 99.15 1,010 100,131 99.140 80.88 80.60 89.73 80.88 80.88 1,238 80.875 0.66%
2019-05-23 0 98.50 98.50 98.90 98.40 99.00 3,700 365,620 98.816 80.35 80.35 80.68 80.27 80.76 4,536 80.611 -1.60%
2019-05-22 0 100.1 99.85 110.0 100.2 100.2 200 20,040 100.20 81.66 81.45 89.73 81.74 81.74 245 81.740 0.15%
2019-05-21 0 99.95 99.50 105.0 100.1 100.1 1,600 160,160 100.10 81.54 81.17 85.66 81.66 81.66 1,961 81.658 0.05%
2019-05-20 0 99.90 99.50 100.1 99.90 100.9 5,740 578,168 100.73 81.50 81.17 81.66 81.50 82.31 7,036 82.169 -0.79%
2019-05-17 0 100.7 99.00 105.0 100.8 102.5 3,400 346,930 102.04 82.15 80.76 85.66 82.23 83.62 4,168 83.239 -0.98%
2019-05-16 0 101.7 101.5 105.0 101.4 101.7 700 71,080 101.54 82.96 82.80 85.66 82.72 82.96 858 82.835 0.10%
2019-05-15 0 101.6 100.0 110.0 101.4 101.8 4,200 426,900 101.64 82.88 81.58 89.73 82.72 83.05 5,149 82.917 0.69%
2019-05-14 0 100.9 100.0 102.8 100.8 102.5 19,400 1,960,650 101.06 82.31 81.58 83.86 82.23 83.62 23,781 82.445 -1.85%
2019-05-10 0 102.8 102.0 110.0 101.7 103.2 33,400 3,425,510 102.56 83.86 83.21 89.73 82.96 84.19 40,943 83.665 1.08%
2019-05-09 0 101.7 99.00 110.0 101.7 102.4 1,800 184,300 102.39 82.96 80.76 89.73 82.96 83.53 2,207 83.525 -2.21%
2019-05-08 0 104.0 99.00 110.0 104.0 104.2 500 52,080 104.16 84.84 80.76 89.73 84.84 85.00 613 84.970 -1.42%
2019-05-07 0 105.5 104.0 110.0 104.7 105.7 1,600 168,470 105.29 86.06 84.84 89.73 85.41 86.23 1,961 85.895 0.76%
2019-05-06 0 104.7 103.9 110.0 103.9 105.4 30,300 3,155,850 104.15 85.41 84.76 89.73 84.76 85.98 37,143 84.965 -2.88%
2019-05-03 0 107.8 99.00 110.0 107.6 107.6 190 20,390 107.32 87.94 80.76 89.73 87.78 87.78 233 87.545 0.19%
2019-05-02 0 107.6 106.8 110.0 106.7 107.6 1,900 203,110 106.90 87.78 87.12 89.73 87.04 87.78 2,329 87.205 0.75%
2019-04-30 0 106.8 106.5 110.0 - - 0 0 - 87.12 86.88 89.73 - - 0 - -0.56%
2019-04-29 0 107.4 107.1 110.0 107.1 107.4 10,320 1,107,294 107.30 87.61 87.37 89.73 87.37 87.61 12,651 87.528 0.94%
2019-04-26 0 106.4 99.00 110.0 106.2 106.4 1,700 180,840 106.38 86.80 80.76 89.73 86.63 86.80 2,084 86.778 0.19%
2019-04-25 0 106.2 99.00 106.2 106.9 107.2 1,350 144,320 106.90 86.63 80.76 86.63 87.21 87.45 1,655 87.208 -0.75%
2019-04-24 0 107.0 99.00 110.0 107.2 107.2 700 75,040 107.20 87.29 80.76 89.73 87.45 87.45 858 87.450 -0.47%
2019-04-23 0 107.5 99.00 110.0 107.5 107.7 1,200 129,150 107.63 87.69 80.76 89.73 87.69 87.86 1,471 87.797 -0.09%
2019-04-18 0 107.6 99.00 - 108.0 108.0 100 10,800 108.00 87.78 80.76 - 88.10 88.10 123 88.103 -0.37%
2019-04-17 0 108.0 99.00 - - - 0 0 - 88.10 80.76 - - - 0 - 0.00%
2019-04-16 0 108.0 99.00 - 107.8 108.0 1,840 198,358 107.80 88.10 80.76 - 87.94 88.10 2,256 87.942 0.65%
2019-04-15 0 107.3 99.00 - 108.7 108.7 400 43,480 108.70 87.53 80.76 - 88.67 88.67 490 88.674 0.37%
2019-04-12 0 106.9 99.00 - 106.5 106.6 400 42,610 106.53 87.21 80.76 - 86.88 86.96 490 86.900 -0.28%
2019-04-11 0 107.2 99.00 - 107.4 107.5 400 42,990 107.48 87.45 80.76 - 87.61 87.69 490 87.675 -0.74%
2019-04-10 0 108.0 107.5 - 107.5 107.7 1,300 139,810 107.55 88.10 87.69 - 87.69 87.86 1,594 87.733 -0.18%
2019-04-09 0 108.2 99.00 108.5 108.2 108.5 300 32,430 108.10 88.27 80.76 88.51 88.27 88.51 368 88.184 0.37%
2019-04-08 0 107.8 99.00 - 107.6 107.6 200 21,520 107.60 87.94 80.76 - 87.78 87.78 245 87.777 0.28%
2019-04-04 0 107.5 107.0 - 107.5 107.8 3,500 376,750 107.64 87.69 87.29 - 87.69 87.94 4,290 87.811 -0.09%
2019-04-03 0 107.6 106.5 - 107.4 107.5 1,850 198,820 107.47 87.78 86.88 - 87.61 87.69 2,268 87.671 1.13%
2019-04-02 0 106.4 104.6 106.7 - - 0 0 - 86.80 85.33 87.04 - - 0 - 0.00%
2019-04-01 0 106.4 104.6 106.5 106.4 106.4 500 53,200 106.40 86.80 85.33 86.88 86.80 86.80 613 86.798 1.82%
2019-03-29 0 104.5 103.8 - 103.4 104.5 1,630 169,094 103.74 85.25 84.68 - 84.35 85.25 1,998 84.627 1.26%
2019-03-28 0 103.2 99.00 - - - 0 0 - 84.19 80.76 - - - 0 - 0.00%
2019-03-27 0 103.2 103.0 - - - 0 0 - 84.19 84.02 - - - 0 - 0.88%
2019-03-26 0 102.3 99.00 - 102.1 102.5 601 61,562 102.43 83.45 80.76 - 83.29 83.62 737 83.561 -0.20%
2019-03-25 0 102.5 101.0 - 102.5 102.9 2,100 215,450 102.60 83.62 82.39 - 83.62 83.94 2,574 83.694 -1.73%
2019-03-22 0 104.3 - - 103.6 105.0 1,010 105,750 104.70 85.08 - - 84.51 85.66 1,238 85.413 -0.38%
2019-03-21 0 104.7 - 106.0 105.5 105.5 200 21,100 105.50 85.41 - 86.47 86.06 86.06 245 86.063 -0.85%
2019-03-20 0 105.6 - - - - 0 0 - 86.14 - - - - 0 - 0.00%
2019-03-19 0 105.6 - - 105.5 105.9 500 52,830 105.66 86.14 - - 86.06 86.39 613 86.194 0.09%
2019-03-18 0 105.5 105.3 - 104.3 105.2 1,700 178,030 104.72 86.06 85.90 - 85.08 85.82 2,084 85.430 0.96%
2019-03-15 0 104.5 104.3 - 104.5 105.0 2,500 261,540 104.62 85.25 85.08 - 85.25 85.66 3,065 85.342 0.97%
2019-03-14 0 103.5 - 104.8 103.4 103.4 100 10,340 103.40 84.43 - 85.49 84.35 84.35 123 84.350 0.19%
2019-03-13 0 103.3 - 104.8 103.1 103.8 550 56,810 103.29 84.27 - 85.49 84.11 84.68 674 84.261 -0.48%
2019-03-12 0 103.8 - 104.8 103.6 103.6 450 46,495 103.32 84.68 - 85.49 84.51 84.51 552 84.287 1.67%
2019-03-11 0 102.1 - 104.8 101.3 101.8 22,420 2,281,132 101.75 83.29 - 85.49 82.64 83.05 27,483 83.001 0.59%
2019-03-08 0 101.5 - 104.8 101.8 102.0 16,500 1,681,490 101.91 82.80 - 85.49 83.05 83.21 20,226 83.134 -2.03%
2019-03-07 0 103.6 - 104.8 103.6 103.6 1,900 196,840 103.60 84.51 - 85.49 84.51 84.51 2,329 84.513 -0.77%
2019-03-06 0 104.4 - 104.8 103.8 104.5 1,980 205,708 103.89 85.17 - 85.49 84.68 85.25 2,427 84.752 0.29%
2019-03-05 0 104.1 - 104.8 103.0 104.1 1,700 175,450 103.21 84.92 - 85.49 84.02 84.92 2,084 84.192 0.00%
2019-03-04 0 104.1 - 104.8 103.2 104.6 4,500 464,910 103.31 84.92 - 85.49 84.19 85.33 5,516 84.280 0.87%
2019-03-01 0 103.2 102.3 104.8 102.9 103.1 7,900 813,890 103.02 84.19 83.45 85.49 83.94 84.11 9,684 84.044 0.49%
2019-02-28 0 102.7 - 104.8 102.7 103.2 2,000 206,350 103.18 83.78 - 85.49 83.78 84.19 2,452 84.167 -0.48%
2019-02-27 0 103.2 102.5 104.8 103.3 104.0 13,100 1,361,630 103.94 84.19 83.62 85.49 84.27 84.84 16,059 84.792 0.10%
2019-02-26 0 103.1 - 104.0 103.0 103.7 24,810 2,566,483 103.45 84.11 - 84.84 84.02 84.60 30,413 84.387 -0.58%
2019-02-25 0 103.7 103.7 104.0 101.2 104.0 22,320 2,265,760 101.51 84.60 84.60 84.84 82.56 84.84 27,361 82.811 0.48%
2019-02-22 0 103.2 102.8 104.0 102.3 103.0 1,840 188,303 102.34 84.19 83.86 84.84 83.45 84.02 2,256 83.484 0.68%
2019-02-21 0 102.5 96.00 102.7 102.5 102.8 1,680 172,468 102.66 83.62 78.31 83.78 83.62 83.86 2,059 83.746 0.49%
2019-02-20 0 102.0 96.00 - 102.0 102.1 400 40,810 102.03 83.21 78.31 - 83.21 83.29 490 83.229 0.79%
2019-02-19 0 101.2 101.2 102.0 101.2 101.2 830 83,978 101.18 82.56 82.56 83.21 82.56 82.56 1,017 82.538 -0.20%
2019-02-18 0 101.4 96.00 102.0 101.4 101.7 2,170 220,360 101.55 82.72 78.31 83.21 82.72 82.96 2,660 82.840 1.45%
2019-02-15 0 99.95 96.00 102.0 100.4 101.7 500 50,420 100.84 81.54 78.31 83.21 81.90 82.96 613 82.262 -1.82%
2019-02-14 0 101.8 96.00 102.0 101.7 101.8 4,030 410,124 101.77 83.05 78.31 83.21 82.96 83.05 4,940 83.019 -0.10%
2019-02-13 0 101.9 100.7 102.0 101.5 102.0 1,700 173,081 101.81 83.13 82.15 83.21 82.80 83.21 2,084 83.055 1.19%
2019-02-12 0 100.7 100.0 101.3 100.7 100.8 2,100 211,570 100.75 82.15 81.58 82.64 82.15 82.23 2,574 82.187 0.20%
2019-02-11 0 100.5 99.00 100.7 99.80 100.2 10,507 1,048,616 99.802 81.98 80.76 82.15 81.41 81.74 12,880 81.415 0.50%
2019-02-08 0 100.0 96.00 - 99.20 100.0 3,200 318,030 99.384 81.58 78.31 - 80.92 81.58 3,923 81.074 0.00%
2019-02-04 0 100.0 99.90 100.3 100.0 100.0 200 20,000 100.00 81.58 81.50 81.82 81.58 81.58 245 81.577 0.15%
2019-02-01 0 99.85 96.00 - 99.85 100.4 350 35,030 100.09 81.45 78.31 - 81.45 81.90 429 81.647 -0.65%
2019-01-31 0 100.5 - - 99.45 100.5 1,670 167,004 100.00 81.98 - - 81.13 81.98 2,047 81.579 1.88%
2019-01-30 0 98.65 - 99.45 - - 0 0 - 80.48 - 81.13 - - 0 - 0.25%
2019-01-29 0 98.40 98.00 99.45 98.15 98.50 1,440 141,709 98.409 80.27 79.95 81.13 80.07 80.35 1,765 80.279 -0.46%
2019-01-28 0 98.85 98.00 99.45 98.50 99.00 830 82,084 98.896 80.64 79.95 81.13 80.35 80.76 1,017 80.676 0.36%
2019-01-25 0 98.50 - 99.50 98.25 98.65 1,310 129,081 98.535 80.35 - 81.17 80.15 80.48 1,606 80.382 1.65%
2019-01-24 0 96.90 95.80 101.0 96.80 96.90 1,300 125,940 96.877 79.05 78.15 82.39 78.97 79.05 1,594 79.029 0.05%
2019-01-23 0 96.85 96.60 101.0 96.50 96.85 5,100 492,320 96.533 79.01 78.80 82.39 78.72 79.01 6,252 78.749 0.52%
2019-01-22 0 96.35 - 101.0 96.30 97.50 8,600 838,110 97.455 78.60 - 82.39 78.56 79.54 10,542 79.500 -0.98%
2019-01-21 0 97.30 96.75 98.00 97.15 97.75 8,310 808,110 97.246 79.37 78.93 79.95 79.25 79.74 10,187 79.330 0.36%
2019-01-18 0 96.95 96.75 98.00 96.55 96.90 44,520 4,305,663 96.713 79.09 78.93 79.95 78.76 79.05 54,574 78.895 0.83%
2019-01-17 0 96.15 94.55 97.55 96.20 96.70 2,240 216,159 96.500 78.44 77.13 79.58 78.48 78.88 2,746 78.721 -0.31%
2019-01-16 0 96.45 96.20 96.45 95.85 96.45 4,280 410,923 96.010 78.68 78.48 78.68 78.19 78.68 5,247 78.322 0.36%
2019-01-15 0 96.10 94.55 96.50 94.95 96.15 61,180 5,859,231 95.770 78.40 77.13 78.72 77.46 78.44 74,997 78.126 1.80%
2019-01-14 0 94.40 93.90 96.60 94.00 95.60 22,700 2,160,235 95.165 77.01 76.60 78.80 76.68 77.99 27,827 77.632 -1.26%
2019-01-11 0 95.60 - 95.70 95.05 95.60 540 51,420 95.222 77.99 - 78.07 77.54 77.99 662 77.679 0.37%
2019-01-10 0 95.25 94.50 101.0 94.50 95.25 3,550 337,770 95.147 77.70 77.09 82.39 77.09 77.70 4,352 77.617 0.21%
2019-01-09 0 95.05 93.00 95.95 93.95 95.20 11,220 1,055,384 94.063 77.54 75.87 78.27 76.64 77.66 13,754 76.733 2.76%
2019-01-08 0 92.50 91.00 93.50 92.35 93.10 2,620 242,679 92.626 75.46 74.23 76.27 75.34 75.95 3,212 75.561 -0.32%
2019-01-07 0 92.80 - 93.10 93.00 93.55 720 67,037 93.107 75.70 - 75.95 75.87 76.31 883 75.954 1.37%
2019-01-04 0 91.55 89.30 91.85 89.45 91.65 28,550 2,557,058 89.564 74.68 72.85 74.93 72.97 74.77 34,998 73.064 1.95%
2019-01-03 0 89.80 89.30 97.40 89.45 90.15 12,340 1,108,468 89.827 73.26 72.85 79.46 72.97 73.54 15,127 73.278 -0.55%
2019-01-02 0 90.30 90.00 97.40 89.90 92.55 48,690 4,419,169 90.761 73.66 73.42 79.46 73.34 75.50 59,686 74.040 -2.38%
2018-12-31 0 92.50 91.70 94.75 92.35 92.50 120 11,083 92.358 75.46 74.81 77.29 75.34 75.46 147 75.343 1.31%
2018-12-28 0 91.30 - 93.15 91.30 91.60 870 79,643 91.544 74.48 - 75.99 74.48 74.72 1,066 74.678 0.05%
2018-12-27 0 91.25 91.00 93.50 91.40 92.70 13,570 1,250,974 92.187 74.44 74.23 76.27 74.56 75.62 16,635 75.203 -0.22%
2018-12-24 0 91.45 91.40 92.05 91.05 91.40 60,130 5,477,873 91.101 74.60 74.56 75.09 74.28 74.56 73,710 74.317 -0.65%
2018-12-21 0 92.05 91.50 96.05 90.70 91.55 26,890 2,452,384 91.201 75.09 74.64 78.35 73.99 74.68 32,963 74.398 0.33%
2018-12-20 0 91.75 91.40 96.05 90.95 92.70 29,920 2,732,845 91.338 74.85 74.56 78.35 74.19 75.62 36,677 74.511 -0.70%
2018-12-19 0 92.40 92.40 96.35 92.35 92.65 5,040 466,803 92.620 75.38 75.38 78.60 75.34 75.58 6,178 75.556 0.05%
2018-12-18 0 92.35 92.30 96.05 92.00 93.50 34,260 3,163,767 92.346 75.34 75.30 78.35 75.05 76.27 41,997 75.333 -1.28%
2018-12-17 0 93.55 93.40 95.00 93.05 93.60 123,980 11,566,058 93.290 76.31 76.19 77.50 75.91 76.36 151,980 76.103 0.30%
2018-12-14 0 96.05 95.95 101.0 96.00 96.40 36,760 3,535,653 96.182 76.09 76.01 80.01 76.05 76.36 46,405 76.191 -1.69%
2018-12-13 0 97.70 90.30 98.85 97.10 98.00 100,700 9,808,531 97.404 77.39 71.53 78.30 76.92 77.63 127,121 77.159 1.30%
2018-12-12 0 96.45 96.45 97.20 96.00 96.55 51,260 4,942,079 96.412 76.40 76.40 77.00 76.05 76.48 64,709 76.373 1.58%
2018-12-11 0 94.95 94.50 101.0 94.50 95.20 18,780 1,784,323 95.012 75.22 74.86 80.01 74.86 75.41 23,707 75.264 0.32%
2018-12-10 0 94.65 94.60 101.0 94.40 95.25 27,400 2,593,998 94.672 74.98 74.94 80.01 74.78 75.45 34,589 74.995 -1.61%
2018-12-07 0 96.20 - 101.0 96.35 96.85 60,430 5,833,507 96.533 76.21 - 80.01 76.32 76.72 76,285 76.469 -0.10%
2018-12-06 0 96.30 96.25 109.0 95.85 96.65 30,540 2,937,684 96.191 76.28 76.24 86.34 75.93 76.56 38,553 76.199 -2.73%
2018-12-05 0 99.00 98.45 100.3 98.65 99.05 2,410 238,216 98.845 78.42 77.99 79.45 78.15 78.46 3,042 78.300 -1.30%
2018-12-04 0 100.3 98.80 109.0 99.80 104.3 21,870 2,187,258 100.01 79.45 78.26 86.34 79.06 82.62 27,608 79.225 0.00%
2018-12-03 0 100.3 - 100.7 99.65 100.5 38,010 3,797,737 99.914 79.45 - 79.77 78.94 79.61 47,983 79.148 2.35%
2018-11-30 0 98.00 97.60 101.2 98.00 98.20 50 4,904 98.080 77.63 77.31 80.17 77.63 77.79 63 77.695 0.46%
2018-11-29 0 97.55 97.35 98.70 97.65 99.35 75,380 7,474,724 99.161 77.27 77.12 78.19 77.35 78.70 95,158 78.551 -0.76%
2018-11-28 0 98.30 97.25 98.50 97.25 98.45 16,050 1,569,332 97.778 77.87 77.04 78.03 77.04 77.99 20,261 77.455 1.18%
2018-11-27 0 97.15 92.75 98.90 96.80 97.25 32,320 3,134,075 96.970 76.96 73.47 78.34 76.68 77.04 40,800 76.815 -0.05%
2018-11-26 0 97.20 92.75 98.25 96.20 97.20 10,120 973,656 96.211 77.00 73.47 77.83 76.21 77.00 12,775 76.214 1.73%
2018-11-23 0 95.55 95.15 109.0 95.15 95.55 1,020 97,057 95.154 75.69 75.37 86.34 75.37 75.69 1,288 75.377 -0.21%
2018-11-22 0 95.75 93.50 96.90 95.50 96.05 250,800 24,023,849 95.789 75.85 74.07 76.76 75.65 76.09 316,604 75.880 0.16%
2018-11-21 0 95.60 95.50 109.0 93.95 95.15 74,900 7,122,722 95.096 75.73 75.65 86.34 74.42 75.37 94,552 75.331 0.37%
2018-11-20 0 95.25 95.10 109.0 95.25 96.15 22,610 2,171,742 96.052 75.45 75.33 86.34 75.45 76.17 28,542 76.088 -1.65%
2018-11-19 0 96.85 96.30 109.0 96.35 97.25 30,650 2,960,846 96.602 76.72 76.28 86.34 76.32 77.04 38,692 76.524 0.78%
2018-11-16 0 96.10 92.00 96.75 95.50 96.40 120,140 11,522,452 95.909 76.13 72.88 76.64 75.65 76.36 151,662 75.975 0.00%
2018-11-15 0 96.10 95.00 96.75 94.50 95.60 19,350 1,840,563 95.120 76.13 75.25 76.64 74.86 75.73 24,427 75.349 1.69%
2018-11-14 0 94.50 92.00 94.75 - - 0 0 - 74.86 72.88 75.06 - - 0 - -0.26%
2018-11-13 0 94.75 92.90 97.05 92.30 94.60 27,720 2,577,291 92.976 75.06 73.59 76.88 73.12 74.94 34,993 73.651 0.53%
2018-11-12 0 94.25 93.90 97.05 93.40 94.80 40,550 3,823,484 94.291 74.66 74.38 76.88 73.99 75.10 51,189 74.693 0.32%
2018-11-09 0 93.95 93.40 97.05 93.80 94.70 690 64,940 94.116 74.42 73.99 76.88 74.30 75.02 871 74.554 -2.89%
2018-11-08 0 96.75 93.40 97.80 97.00 97.45 28,850 2,809,098 97.369 76.64 73.99 77.47 76.84 77.20 36,420 77.131 0.83%
2018-11-07 0 95.95 94.00 97.70 95.65 96.35 9,800 939,374 95.855 76.01 74.46 77.39 75.77 76.32 12,371 75.932 -0.21%
2018-11-06 0 96.15 95.25 96.15 95.30 96.15 4,600 440,875 95.842 76.17 75.45 76.17 75.49 76.17 5,807 75.922 0.84%
2018-11-05 0 95.35 95.35 97.85 95.25 96.00 3,690 351,562 95.274 75.53 75.53 77.51 75.45 76.05 4,658 75.472 -2.21%
2018-11-02 0 97.50 97.55 97.65 95.10 97.50 15,050 1,455,336 96.700 77.24 77.27 77.35 75.33 77.24 18,999 76.602 4.39%
2018-11-01 0 93.40 93.00 94.00 92.50 93.90 102,030 9,560,097 93.699 73.99 73.67 74.46 73.27 74.38 128,800 74.224 1.80%
2018-10-31 0 91.75 90.00 92.20 91.15 91.70 90,500 8,273,765 91.423 72.68 71.29 73.04 72.21 72.64 114,245 72.421 1.16%
2018-10-30 0 90.70 90.00 92.60 90.70 91.60 26,760 2,440,838 91.212 71.85 71.29 73.35 71.85 72.56 33,781 72.254 -0.77%
2018-10-29 0 91.40 90.80 92.55 90.80 91.75 32,560 2,975,523 91.386 72.40 71.93 73.31 71.93 72.68 41,103 72.392 0.44%
2018-10-26 0 91.00 90.10 92.60 90.55 92.10 590 53,909 91.371 72.09 71.37 73.35 71.73 72.96 745 72.380 -0.98%
2018-10-25 0 91.90 91.10 96.75 90.80 93.10 3,620 330,086 91.184 72.80 72.17 76.64 71.93 73.75 4,570 72.232 -1.29%
2018-10-24 0 93.10 93.00 93.75 93.00 93.85 9,770 910,597 93.203 73.75 73.67 74.26 73.67 74.34 12,333 73.832 -0.21%
2018-10-23 0 93.30 92.90 96.35 93.35 95.45 16,640 1,571,199 94.423 73.91 73.59 76.32 73.95 75.61 21,006 74.798 -3.17%
2018-10-22 0 96.35 92.05 96.75 95.00 96.50 21,770 2,083,538 95.707 76.32 72.92 76.64 75.25 76.44 27,482 75.815 2.23%
2018-10-19 0 94.25 92.35 95.45 92.00 94.60 222,990 20,722,991 92.932 74.66 73.16 75.61 72.88 74.94 281,498 73.617 0.91%
2018-10-18 0 93.40 92.70 93.80 93.05 93.75 2,470 231,155 93.585 73.99 73.43 74.30 73.71 74.26 3,118 74.134 0.00%
2018-10-16 0 93.40 92.50 95.50 92.80 93.90 1,620 151,400 93.457 73.99 73.27 75.65 73.51 74.38 2,045 74.032 -0.11%
2018-10-15 0 93.50 92.50 95.55 93.50 94.25 16,110 1,508,420 93.633 74.07 73.27 75.69 74.07 74.66 20,337 74.172 -1.42%
2018-10-12 0 94.85 94.35 95.55 93.30 94.70 15,040 1,407,650 93.594 75.14 74.74 75.69 73.91 75.02 18,986 74.141 1.99%
2018-10-11 0 93.00 93.00 109.0 92.60 94.00 107,210 9,972,781 93.021 73.67 73.67 86.34 73.35 74.46 135,340 73.687 -3.58%
2018-10-10 0 96.45 96.30 100.0 96.60 97.20 1,210 117,187 96.849 76.40 76.28 79.22 76.52 77.00 1,527 76.719 0.16%
2018-10-09 0 96.30 96.05 100.0 96.00 96.70 2,950 284,140 96.319 76.28 76.09 79.22 76.05 76.60 3,724 76.299 0.00%
2018-10-08 0 96.30 96.20 100.0 96.30 98.10 6,250 609,690 97.550 76.28 76.21 79.22 76.28 77.71 7,890 77.275 -1.23%
2018-10-05 0 97.50 97.50 98.75 97.00 97.55 240 23,344 97.267 77.24 77.24 78.23 76.84 77.27 303 77.050 -0.05%
2018-10-04 0 97.55 97.55 109.0 97.50 98.70 27,850 2,735,978 98.240 77.27 77.27 86.34 77.24 78.19 35,157 77.821 -2.11%
2018-10-03 0 99.65 99.25 109.0 99.10 99.70 54,600 5,433,366 99.512 78.94 78.62 86.34 78.50 78.98 68,926 78.829 0.20%
2018-10-02 0 99.45 99.25 103.0 99.50 101.2 2,920 292,646 100.22 78.78 78.62 81.59 78.82 80.17 3,686 79.391 -2.60%
2018-09-28 0 102.1 97.50 102.6 102.2 102.6 2,890 296,232 102.50 80.88 77.24 81.28 80.96 81.28 3,648 81.198 0.29%
2018-09-27 0 101.8 97.50 102.8 101.7 102.6 32,680 3,328,505 101.85 80.64 77.24 81.43 80.56 81.28 41,255 80.682 -0.49%
2018-09-26 0 102.3 97.50 103.0 101.5 102.7 230 23,471 102.05 81.04 77.24 81.59 80.40 81.35 290 80.838 1.39%
2018-09-24 0 100.9 99.00 101.5 100.9 101.9 209,460 21,228,742 101.35 79.93 78.42 80.40 79.93 80.72 264,418 80.285 -1.56%
2018-09-21 0 102.5 101.5 103.0 101.8 102.8 4,330 443,920 102.52 81.20 80.40 81.59 80.64 81.43 5,466 81.213 1.79%
2018-09-20 0 100.7 99.95 101.5 100.3 101.5 29,890 3,016,778 100.93 79.77 79.18 80.40 79.45 80.40 37,732 79.952 0.10%
2018-09-19 0 100.6 97.00 101.0 99.55 100.8 1,900 190,128 100.07 79.69 76.84 80.01 78.86 79.85 2,399 79.269 1.16%
2018-09-18 0 99.45 99.15 101.0 97.95 99.65 174,480 17,312,328 99.222 78.78 78.54 80.01 77.59 78.94 220,260 78.600 0.76%
2018-09-17 0 98.70 98.00 101.0 98.30 98.35 10,010 983,983 98.300 78.19 77.63 80.01 77.87 77.91 12,636 77.869 -1.50%
2018-09-14 0 100.2 98.00 101.0 99.40 100.2 1,840 183,695 99.834 79.37 77.63 80.01 78.74 79.37 2,323 79.084 1.21%
2018-09-13 0 99.00 96.00 99.50 98.00 98.95 235,150 23,143,487 98.420 78.42 76.05 78.82 77.63 78.38 296,848 77.964 2.38%
2018-09-12 0 96.70 95.00 98.00 96.25 97.00 226,870 21,958,638 96.790 76.60 75.25 77.63 76.24 76.84 286,396 76.672 -0.10%
2018-09-11 0 96.80 96.50 109.0 96.80 97.70 6,410 623,540 97.276 76.68 76.44 86.34 76.68 77.39 8,092 77.058 -0.77%
2018-09-10 0 97.55 96.95 109.0 96.95 98.85 145,130 14,254,382 98.218 77.27 76.80 86.34 76.80 78.30 183,209 77.804 -1.32%
2018-09-07 0 98.85 97.60 101.0 97.75 99.80 110,580 10,936,954 98.905 78.30 77.31 80.01 77.43 79.06 139,594 78.348 0.00%
2018-09-06 0 98.85 98.00 101.0 98.40 100.0 354,780 35,119,083 98.988 78.30 77.63 80.01 77.95 79.22 447,866 78.414 -0.95%
2018-09-05 0 99.80 99.80 109.0 99.80 102.1 12,280 1,228,965 100.08 79.06 79.06 86.34 79.06 80.88 15,502 79.278 -2.54%
2018-09-04 0 102.4 90.90 104.7 101.0 102.4 110,130 11,189,292 101.60 81.12 72.01 82.94 80.01 81.12 139,026 80.484 0.89%
2018-09-03 0 101.5 101.0 104.7 101.2 102.0 5,380 546,827 101.64 80.40 80.01 82.94 80.17 80.80 6,792 80.515 -0.39%
2018-08-31 0 101.9 100.0 102.8 101.8 102.4 2,750 280,222 101.90 80.72 79.22 81.43 80.64 81.12 3,472 80.720 -1.26%
2018-08-30 0 103.2 100.0 103.5 103.2 104.4 1,010 104,906 103.87 81.75 79.22 81.99 81.75 82.70 1,275 82.279 -0.67%
2018-08-29 0 103.9 100.0 104.1 103.7 104.0 1,440 149,469 103.80 82.30 79.22 82.46 82.15 82.38 1,818 82.224 0.19%
2018-08-28 0 103.7 100.0 104.3 103.6 104.4 3,450 359,316 104.15 82.15 79.22 82.62 82.07 82.70 4,355 82.503 0.39%
2018-08-27 0 103.3 99.30 103.5 102.3 103.4 33,410 3,436,924 102.87 81.83 78.66 81.99 81.04 81.91 42,176 81.490 2.28%
2018-08-24 0 101.0 98.35 102.5 100.6 101.6 2,620 264,344 100.89 80.01 77.91 81.20 79.69 80.48 3,307 79.924 -0.39%
2018-08-23 0 101.4 100.0 102.5 101.0 101.0 300 30,300 101.00 80.32 79.22 81.20 80.01 80.01 379 80.008 -0.49%
2018-08-22 0 101.9 98.35 102.2 100.8 102.0 7,730 782,672 101.25 80.72 77.91 80.96 79.85 80.80 9,758 80.207 0.69%
2018-08-21 0 101.2 98.35 102.5 100.5 101.3 10,140 1,023,760 100.96 80.17 77.91 81.20 79.61 80.25 12,801 79.978 0.40%
2018-08-20 0 100.8 90.90 105.0 99.45 100.8 53,480 5,348,893 100.02 79.85 72.01 83.18 78.78 79.85 67,512 79.229 1.56%
2018-08-17 0 99.25 99.00 105.0 98.95 100.0 31,940 3,173,077 99.345 78.62 78.42 83.18 78.38 79.22 40,320 78.697 0.40%
2018-08-16 0 98.85 98.60 100.5 98.35 100.0 170,970 16,944,092 99.106 78.30 78.11 79.61 77.91 79.22 215,829 78.507 -0.70%
2018-08-15 0 99.55 99.00 101.8 99.45 100.8 24,500 2,443,267 99.725 78.86 78.42 80.64 78.78 79.85 30,928 78.998 -1.63%
2018-08-14 0 101.2 100.0 102.0 100.5 101.4 2,910 293,979 101.02 80.17 79.22 80.80 79.61 80.32 3,674 80.027 -0.69%
2018-08-13 0 101.9 100.5 103.2 101.4 103.0 137,910 14,044,419 101.84 80.72 79.61 81.75 80.32 81.59 174,095 80.671 -1.26%
2018-08-10 0 103.2 103.0 104.9 103.2 104.0 50,810 5,273,178 103.78 81.75 81.59 83.10 81.75 82.38 64,141 82.212 -1.05%
2018-08-09 0 104.3 100.0 104.3 103.4 104.7 1,260 131,575 104.42 82.62 79.22 82.62 81.91 82.94 1,591 82.721 0.87%
2018-08-08 0 103.4 102.0 103.6 103.2 103.6 30,540 3,159,802 103.46 81.91 80.80 82.07 81.75 82.07 38,553 81.960 0.39%
2018-08-07 0 103.0 102.8 103.9 101.8 103.1 4,610 473,114 102.63 81.59 81.43 82.30 80.64 81.67 5,820 81.297 1.58%
2018-08-06 0 101.4 100.8 109.0 101.3 102.3 32,500 3,309,950 101.84 80.32 79.85 86.34 80.25 81.04 41,027 80.677 0.40%
2018-08-03 0 101.0 100.5 109.0 100.8 101.4 37,590 3,797,270 101.02 80.01 79.61 86.34 79.85 80.32 47,453 80.022 0.00%
2018-08-02 0 101.0 100.8 101.2 100.8 105.0 103,810 10,484,532 101.00 80.01 79.85 80.17 79.85 83.18 131,047 80.006 -2.04%
2018-08-01 0 103.1 100.0 105.0 103.1 104.8 2,100 218,619 104.10 81.67 79.22 83.18 81.67 83.02 2,651 82.467 -1.15%
2018-07-31 0 104.3 103.9 109.0 104.2 104.7 2,760 288,365 104.48 82.62 82.30 86.34 82.54 82.94 3,484 82.764 -0.48%
2018-07-30 0 104.8 104.0 107.0 104.6 105.0 32,100 3,362,490 104.75 83.02 82.38 84.76 82.86 83.18 40,522 82.979 -0.29%
2018-07-27 0 105.1 104.7 106.0 104.6 105.1 9,400 986,394 104.94 83.26 82.94 83.97 82.86 83.26 11,866 83.125 0.10%
2018-07-26 0 105.0 104.9 106.5 104.7 106.0 7,410 779,585 105.21 83.18 83.10 84.36 82.94 83.97 9,354 83.340 -0.57%
2018-07-25 0 105.6 105.2 106.5 105.0 105.6 1,820 191,633 105.29 83.65 83.33 84.36 83.18 83.65 2,298 83.408 0.96%
2018-07-24 0 104.6 100.0 105.2 103.3 104.6 8,600 898,820 104.51 82.86 79.22 83.33 81.83 82.86 10,856 82.791 1.55%
2018-07-23 0 103.0 102.8 104.0 102.9 103.5 22,160 2,286,901 103.20 81.59 81.43 82.38 81.51 81.99 27,974 81.750 0.00%
2018-07-20 0 103.0 101.2 104.0 101.3 103.0 34,830 3,562,047 102.27 81.59 80.17 82.38 80.25 81.59 43,969 81.013 0.88%
2018-07-19 0 102.1 101.5 109.0 102.1 103.2 62,350 6,418,600 102.94 80.88 80.40 86.34 80.88 81.75 78,709 81.548 -0.39%
2018-07-18 0 102.5 102.0 109.0 102.3 103.5 22,890 2,363,599 103.26 81.20 80.80 86.34 81.04 81.99 28,896 81.797 -0.39%
2018-07-17 0 102.9 102.7 109.0 102.8 103.9 36,910 3,817,502 103.43 81.51 81.35 86.34 81.43 82.30 46,594 81.931 -1.15%
2018-07-16 0 104.1 102.8 104.1 103.3 104.1 39,880 4,129,352 103.54 82.46 81.43 82.46 81.83 82.46 50,344 82.023 0.10%
2018-07-13 0 104.0 102.0 104.2 104.0 104.7 4,890 511,058 104.51 82.38 80.80 82.54 82.38 82.94 6,173 82.789 0.00%
2018-07-12 0 104.0 102.7 105.2 102.9 104.3 36,540 3,777,042 103.37 82.38 81.35 83.33 81.51 82.62 46,127 81.883 0.97%
2018-07-11 0 103.0 102.7 - 102.2 104.0 45,400 4,662,200 102.69 81.59 81.35 - 80.96 82.38 57,312 81.348 -1.72%
2018-07-10 0 104.8 104.0 106.0 105.0 105.6 5,290 557,532 105.39 83.02 82.38 83.97 83.18 83.65 6,678 83.488 0.00%
2018-07-09 0 104.8 104.8 105.2 104.2 105.2 46,160 4,827,011 104.57 83.02 83.02 83.33 82.54 83.33 58,271 82.837 1.95%
2018-07-06 0 102.8 102.8 104.5 101.6 103.8 117,800 12,106,554 102.77 81.43 81.43 82.78 80.48 82.23 148,708 81.412 0.49%
2018-07-05 0 102.3 101.0 - 101.4 103.0 169,000 17,247,343 102.06 81.04 80.01 - 80.32 81.59 213,342 80.844 -0.10%
2018-07-04 0 102.4 102.1 104.0 102.0 103.5 30,290 3,117,504 102.92 81.12 80.88 82.38 80.80 81.99 38,237 81.530 -0.97%
2018-07-03 0 103.4 102.0 104.8 101.5 104.8 266,020 27,148,285 102.05 81.91 80.80 83.02 80.40 83.02 335,818 80.842 -1.34%
2018-06-29 0 104.8 104.7 105.5 103.5 105.0 11,880 1,240,496 104.42 83.02 82.94 83.57 81.99 83.18 14,997 82.716 1.65%
2018-06-28 0 103.1 102.0 - 102.5 103.2 284,440 29,309,606 103.04 81.67 80.80 - 81.20 81.75 359,071 81.626 0.59%
2018-06-27 0 102.5 102.5 - 102.5 104.9 38,900 4,060,249 104.38 81.20 81.20 - 81.20 83.10 49,107 82.683 -1.91%
2018-06-26 0 104.5 104.0 - 103.4 105.1 597,750 62,544,675 104.63 82.78 82.38 - 81.91 83.26 754,586 82.886 -0.29%
2018-06-25 0 104.8 104.8 109.0 104.7 109.0 34,530 3,656,598 105.90 83.02 83.02 86.34 82.94 86.34 43,590 83.886 -1.41%
2018-06-22 0 106.3 106.0 108.0 105.3 106.4 166,990 17,669,731 105.81 84.21 83.97 85.55 83.41 84.29 210,804 83.820 0.28%
2018-06-21 0 106.0 105.5 109.0 106.0 108.0 14,960 1,595,278 106.64 83.97 83.57 86.34 83.97 85.55 18,885 84.473 -1.58%
2018-06-20 0 107.7 106.3 108.5 106.5 108.5 32,620 3,516,761 107.81 85.32 84.21 85.95 84.36 85.95 41,179 85.402 1.03%
2018-06-19 0 106.6 106.3 - 106.1 110.2 35,540 3,816,545 107.39 84.44 84.21 - 84.05 87.30 44,865 85.067 -2.73%
2018-06-15 0 110.2 109.7 - 110.2 110.9 11,000 1,218,644 110.79 86.81 86.42 - 86.81 87.36 13,963 87.274 -0.54%
2018-06-14 0 110.8 110.0 - 110.3 111.9 49,010 5,442,459 111.05 87.29 86.65 - 86.89 88.15 62,214 87.480 -0.89%
2018-06-13 0 111.8 107.0 114.0 111.9 112.8 4,450 500,975 112.58 88.07 84.29 89.81 88.15 88.86 5,649 88.686 -1.15%
2018-06-12 0 113.1 113.0 114.0 112.5 113.4 65,490 7,412,572 113.19 89.10 89.02 89.81 88.62 89.33 83,133 89.165 0.09%
2018-06-11 0 113.0 112.5 - 112.6 113.2 1,305 147,594 113.10 89.02 88.62 - 88.70 89.18 1,657 89.096 0.44%
2018-06-08 0 112.5 110.5 - 112.4 114.0 2,780 314,567 113.15 88.62 87.05 - 88.55 89.81 3,529 89.139 -1.83%
2018-06-07 0 114.6 113.7 115.0 114.1 114.7 45,698 5,229,204 114.43 90.28 89.57 90.59 89.88 90.36 58,009 90.144 0.88%
2018-06-06 0 113.6 106.5 114.0 113.3 113.8 146,080 16,605,861 113.68 89.49 83.90 89.81 89.25 89.65 185,435 89.551 0.44%
2018-06-05 0 113.1 112.5 113.4 112.3 113.2 7,660 863,847 112.77 89.10 88.62 89.33 88.47 89.18 9,724 88.840 0.44%
2018-06-04 0 112.6 108.2 113.8 110.9 112.6 33,990 3,813,863 112.21 88.70 85.24 89.65 87.36 88.70 43,147 88.392 1.53%
2018-06-01 0 110.9 110.2 112.5 110.4 110.9 35,160 3,892,503 110.71 87.36 86.81 88.62 86.97 87.36 44,632 87.213 0.09%
2018-05-31 0 110.8 110.4 112.5 109.4 110.8 94,390 10,345,473 109.60 87.29 86.97 88.62 86.18 87.29 119,819 86.342 1.74%
2018-05-30 0 108.9 108.6 - 108.5 109.5 92,650 10,098,910 109.00 85.79 85.55 - 85.47 86.26 117,610 85.868 -1.45%
2018-05-29 0 110.5 110.0 - 110.5 111.8 18,650 2,070,453 111.02 87.05 86.65 - 87.05 88.07 23,674 87.455 -1.07%
2018-05-28 0 111.7 111.0 - 110.8 111.5 4,270 473,315 110.85 87.99 87.44 - 87.29 87.84 5,420 87.322 0.72%
2018-05-25 0 110.9 110.9 - 110.8 111.4 20,540 2,280,018 111.00 87.36 87.36 - 87.29 87.76 26,074 87.446 -0.45%
2018-05-24 0 111.4 111.2 - 110.7 111.4 19,520 2,167,245 111.03 87.76 87.60 - 87.21 87.76 24,779 87.464 0.27%
2018-05-23 0 111.1 111.0 113.7 111.1 113.1 10,310 1,153,055 111.84 87.52 87.44 89.57 87.52 89.10 13,088 88.103 -1.77%
2018-05-21 0 113.1 112.5 114.1 113.0 113.8 52,020 5,895,417 113.33 89.10 88.62 89.88 89.02 89.65 66,034 89.278 0.62%
2018-05-18 0 112.4 111.0 - 111.7 112.6 25,980 2,908,774 111.96 88.55 87.44 - 87.99 88.70 32,979 88.200 0.27%
2018-05-17 0 112.1 111.0 113.7 111.9 113.1 30,650 3,443,951 112.36 88.31 87.44 89.57 88.15 89.10 38,907 88.517 -0.27%
2018-05-16 0 112.4 111.0 - 111.2 112.6 225,740 25,240,224 111.81 88.55 87.44 - 87.60 88.70 286,555 88.081 -0.18%
2018-05-15 0 112.6 106.5 113.5 112.7 113.7 47,510 5,366,952 112.96 88.70 83.90 89.41 88.78 89.57 60,309 88.990 -0.88%
2018-05-14 0 113.6 113.0 114.0 113.5 114.0 78,530 8,938,306 113.82 89.49 89.02 89.81 89.41 89.81 99,686 89.664 1.25%
2018-05-11 0 112.2 106.5 114.0 111.3 112.7 1,780 199,878 112.29 88.39 83.90 89.81 87.68 88.78 2,260 88.460 0.99%
2018-05-10 0 111.1 110.1 111.2 110.9 111.3 3,790 420,942 111.07 87.52 86.73 87.60 87.36 87.68 4,811 87.495 0.91%
2018-05-09 0 110.1 108.2 111.0 109.2 110.1 17,828 1,955,959 109.71 86.73 85.24 87.44 86.02 86.73 22,631 86.429 0.55%
2018-05-08 0 109.5 108.1 111.0 109.1 109.6 9,350 1,022,169 109.32 86.26 85.16 87.44 85.95 86.34 11,869 86.121 1.39%
2018-05-07 0 108.0 107.7 110.0 107.6 108.6 19,060 2,060,096 108.08 85.08 84.84 86.65 84.76 85.55 24,195 85.146 0.28%
2018-05-04 0 107.7 107.6 - 107.5 109.3 288,650 31,299,310 108.43 84.84 84.76 - 84.69 86.10 366,414 85.421 -1.37%
2018-05-03 0 109.2 108.4 110.5 108.4 110.6 23,560 2,564,572 108.85 86.02 85.39 87.05 85.39 87.13 29,907 85.751 -1.27%
2018-05-02 0 110.6 110.0 111.5 110.4 110.6 1,850 204,250 110.41 87.13 86.65 87.84 86.97 87.13 2,348 86.974 -0.45%
2018-04-30 0 111.1 110.0 - 110.1 111.2 26,620 2,948,937 110.78 87.52 86.65 - 86.73 87.60 33,792 87.268 2.11%
2018-04-27 0 108.8 108.6 109.2 108.6 108.6 100,010 10,861,086 108.60 85.71 85.55 86.02 85.55 85.55 126,953 85.552 0.74%
2018-04-26 0 108.0 107.5 - 107.6 109.7 14,840 1,612,702 108.67 85.08 84.69 - 84.76 86.42 18,838 85.609 -1.19%
2018-04-25 0 109.3 108.8 - 109.2 110.1 100 10,994 109.94 86.10 85.71 - 86.02 86.73 127 86.608 -1.00%
2018-04-24 0 110.4 109.0 - 110.1 110.4 2,090 230,427 110.25 86.97 85.87 - 86.73 86.97 2,653 86.853 1.38%
2018-04-23 0 108.9 107.5 - 107.5 109.8 16,050 1,752,325 109.18 85.79 84.69 - 84.69 86.50 20,374 86.008 -0.37%
2018-04-20 0 109.3 107.5 - 109.3 111.0 3,270 357,948 109.46 86.10 84.69 - 86.10 87.44 4,151 86.233 -1.18%
2018-04-19 0 110.6 106.5 - 109.9 110.9 95,230 10,536,121 110.64 87.13 83.90 - 86.58 87.36 120,885 87.158 1.47%
2018-04-18 0 109.0 106.5 - 108.0 109.6 33,680 3,679,999 109.26 85.87 83.90 - 85.08 86.34 42,754 86.075 0.65%
2018-04-17 0 108.3 108.0 - 108.0 109.7 32,320 3,522,892 109.00 85.32 85.08 - 85.08 86.42 41,027 85.867 -0.55%
2018-04-16 0 108.9 108.2 - 108.9 110.5 262,550 28,781,086 109.62 85.79 85.24 - 85.79 87.05 333,282 86.357 -1.89%
2018-04-13 0 111.0 108.2 - 110.7 111.6 54,700 6,072,442 111.01 87.44 85.24 - 87.21 87.92 69,436 87.453 0.09%
2018-04-12 0 110.9 108.2 - 110.5 111.9 29,640 3,292,922 111.10 87.36 85.24 - 87.05 88.15 37,625 87.519 -0.18%
2018-04-11 0 111.1 110.0 111.5 110.8 111.5 91,950 10,229,238 111.25 87.52 86.65 87.84 87.29 87.84 116,722 87.638 0.36%
2018-04-10 0 110.7 110.7 - 109.6 110.8 1,608 176,947 110.04 87.21 87.21 - 86.34 87.29 2,041 86.688 1.65%
2018-04-09 0 108.9 108.8 - 107.9 110.1 222,910 24,395,945 109.44 85.79 85.71 - 85.00 86.73 282,963 86.216 1.30%
2018-04-06 0 107.5 106.5 108.2 106.7 107.8 228,420 24,540,841 107.44 84.69 83.90 85.24 84.06 84.92 289,957 84.636 0.75%
2018-04-04 0 106.7 106.5 106.7 106.7 108.8 8,200 887,407 108.22 84.06 83.90 84.06 84.06 85.71 10,409 85.253 -1.84%
2018-04-03 0 108.7 108.0 - 106.0 109.1 26,200 2,834,109 108.17 85.63 85.08 - 83.50 85.95 33,258 85.215 0.28%
2018-03-29 0 108.4 106.8 109.0 107.2 109.1 14,350 1,548,937 107.94 85.39 84.13 85.87 84.45 85.95 18,216 85.032 0.09%
2018-03-28 0 108.3 106.2 111.5 108.3 111.5 101,330 11,109,368 109.64 85.32 83.66 87.84 85.32 87.84 128,629 86.368 -2.34%
2018-03-27 0 110.9 110.0 112.0 110.7 111.2 124,780 13,839,089 110.91 87.36 86.65 88.23 87.21 87.60 158,396 87.370 1.09%
2018-03-26 0 109.7 109.0 - 107.9 109.5 22,200 2,411,154 108.61 86.42 85.87 - 85.00 86.26 28,181 85.560 0.64%
2018-03-23 0 109.0 109.0 - 107.8 110.2 60,270 6,531,423 108.37 85.87 85.87 - 84.92 86.81 76,507 85.370 -2.33%
2018-03-22 0 111.6 111.5 - 111.6 115.0 18,490 2,069,467 111.92 87.92 87.84 - 87.92 90.59 23,471 88.170 -1.33%
2018-03-21 0 113.1 112.0 115.0 113.1 115.1 50,950 5,828,832 114.40 89.10 88.23 90.59 89.10 90.67 64,676 90.123 -0.18%
2018-03-20 0 113.3 113.0 - 112.0 112.9 44,740 5,034,399 112.53 89.25 89.02 - 88.23 88.94 56,793 88.644 -0.18%
2018-03-19 0 113.5 103.5 - 112.5 113.7 24,930 2,815,918 112.95 89.41 81.53 - 88.62 89.57 31,646 88.981 0.44%
2018-03-16 0 113.0 109.5 - 113.0 113.4 10,130 1,144,733 113.00 89.02 86.26 - 89.02 89.33 12,859 89.021 -0.44%
2018-03-15 0 113.5 111.0 - 112.1 113.4 48,760 5,490,243 112.60 89.41 87.44 - 88.31 89.33 61,896 88.701 0.27%
2018-03-14 0 113.2 112.0 114.5 112.0 113.2 37,260 4,183,388 112.28 89.18 88.23 90.20 88.23 89.18 47,298 88.447 -0.26%
2018-03-13 0 113.5 112.5 - 113.4 113.7 1,430 162,309 113.50 89.41 88.62 - 89.33 89.57 1,815 89.414 -0.09%
2018-03-12 0 113.6 113.0 - 113.0 113.6 6,360 720,120 113.23 89.49 89.02 - 89.02 89.49 8,073 89.196 1.97%
2018-03-09 0 111.4 111.0 113.0 111.0 111.5 44,350 4,931,432 111.19 87.76 87.44 89.02 87.44 87.84 56,298 87.595 1.00%
2018-03-08 0 110.3 109.7 110.4 109.5 110.5 48,430 5,326,266 109.98 86.89 86.42 86.97 86.26 87.05 61,477 86.638 1.57%
2018-03-07 0 108.6 106.5 110.0 108.2 110.0 68,730 7,453,171 108.44 85.55 83.90 86.65 85.24 86.65 87,246 85.427 -1.00%
2018-03-06 0 109.7 107.5 110.0 109.0 110.0 101,660 11,111,195 109.30 86.42 84.69 86.65 85.87 86.65 129,048 86.101 2.24%
2018-03-05 0 107.3 106.5 109.4 107.2 110.3 150,580 16,446,456 109.22 84.53 83.90 86.18 84.45 86.89 191,147 86.041 -2.37%
2018-03-02 0 109.9 109.5 - 109.4 110.2 56,890 6,246,330 109.80 86.58 86.26 - 86.18 86.81 72,216 86.495 -1.52%
2018-03-01 0 111.6 110.0 115.0 109.5 111.7 72,010 7,961,951 110.57 87.92 86.65 90.59 86.26 87.99 91,410 87.102 0.90%
2018-02-28 0 110.6 110.4 112.2 110.6 111.2 350 38,873 111.07 87.13 86.97 88.39 87.13 87.60 444 87.494 -1.43%
2018-02-27 0 112.2 110.4 118.0 111.0 114.1 12,460 1,409,998 113.16 88.39 86.97 92.96 87.44 89.88 15,817 89.146 -0.88%
2018-02-26 0 113.2 111.0 113.4 112.7 113.6 37,840 4,278,303 113.06 89.18 87.44 89.33 88.78 89.49 48,034 89.068 0.71%
2018-02-23 0 112.4 112.0 118.0 111.9 112.6 305,180 34,237,780 112.19 88.55 88.23 92.96 88.15 88.70 387,397 88.379 0.81%
2018-02-22 0 111.5 108.0 118.0 111.4 112.0 192,540 21,489,647 111.61 87.84 85.08 92.96 87.76 88.23 244,411 87.924 -0.98%
2018-02-21 0 112.6 111.0 118.0 110.1 112.6 197,090 22,049,969 111.88 88.70 87.44 92.96 86.73 88.70 250,187 88.134 0.54%
2018-02-20 0 112.0 110.0 118.0 110.1 112.0 105,930 11,788,586 111.29 88.23 86.65 92.96 86.73 88.23 134,468 87.668 0.63%
2018-02-15 0 111.3 110.5 111.4 110.5 111.2 19,940 2,208,425 110.75 87.68 87.05 87.76 87.05 87.60 25,312 87.248 1.64%
2018-02-14 0 109.5 108.7 - 107.5 109.7 22,440 2,442,500 108.85 86.26 85.63 - 84.69 86.42 28,485 85.746 2.53%
2018-02-13 0 106.8 106.5 107.6 106.8 107.9 265,740 28,547,594 107.43 84.13 83.90 84.76 84.13 85.00 337,332 84.628 1.04%
2018-02-12 0 105.7 105.2 - 105.6 106.7 34,190 3,632,346 106.24 83.27 82.87 - 83.19 84.06 43,401 83.693 -0.09%
2018-02-09 0 105.8 105.6 106.0 104.8 107.0 303,600 32,132,136 105.84 83.35 83.19 83.50 82.56 84.29 385,391 83.375 -2.85%
2018-02-08 0 108.9 108.0 112.0 108.6 110.0 56,800 6,212,409 109.37 85.79 85.08 88.23 85.55 86.65 72,102 86.161 0.09%
2018-02-07 0 108.8 108.0 112.6 108.8 112.6 177,720 19,897,191 111.96 85.71 85.08 88.70 85.71 88.70 225,599 88.197 -1.09%
2018-02-06 0 110.0 110.0 111.1 109.9 114.0 163,720 18,239,097 111.40 86.65 86.65 87.52 86.58 89.81 207,827 87.761 -5.09%
2018-02-05 0 115.9 115.7 116.0 114.0 116.1 79,760 9,124,617 114.40 91.30 91.15 91.38 89.81 91.46 101,248 90.122 -1.02%
2018-02-02 0 117.1 116.0 120.0 116.0 117.5 33,390 3,875,755 116.08 92.25 91.38 94.53 91.38 92.56 42,385 91.441 -0.17%
2018-02-01 0 117.3 116.4 120.0 117.3 118.3 138,350 16,344,052 118.14 92.41 91.70 94.53 92.41 93.19 175,622 93.064 -0.68%
2018-01-31 0 118.1 116.8 118.2 116.1 118.1 18,340 2,154,840 117.49 93.04 92.01 93.11 91.46 93.04 23,281 92.558 0.85%
2018-01-30 0 117.1 115.2 120.0 116.7 118.2 97,960 11,482,822 117.22 92.25 90.75 94.53 91.93 93.11 124,351 92.342 -1.01%
2018-01-29 0 118.3 118.0 120.3 118.3 120.0 17,830 2,122,380 119.03 93.19 92.96 94.77 93.19 94.53 22,633 93.772 -0.42%
2018-01-26 0 118.8 117.3 - 117.3 119.0 12,140 1,439,699 118.59 93.59 92.41 - 92.41 93.74 15,411 93.423 1.28%
2018-01-25 0 117.3 117.1 120.0 117.3 117.9 7,150 841,468 117.69 92.41 92.25 94.53 92.41 92.88 9,076 92.711 -0.85%
2018-01-24 0 118.3 117.7 120.0 117.5 118.4 7,290 858,675 117.79 93.19 92.72 94.53 92.56 93.27 9,254 92.790 0.42%
2018-01-23 0 117.8 117.2 117.8 116.7 117.8 46,270 5,440,215 117.58 92.80 92.33 92.80 91.93 92.80 58,735 92.623 1.64%
2018-01-22 0 115.9 115.8 117.0 115.0 116.1 12,030 1,386,535 115.26 91.30 91.22 92.17 90.59 91.46 15,271 90.796 0.52%
2018-01-19 0 115.3 111.4 116.0 114.8 115.2 7,510 863,250 114.95 90.83 87.76 91.38 90.44 90.75 9,533 90.552 0.26%
2018-01-18 0 115.0 113.0 116.0 114.2 115.3 229,260 26,270,447 114.59 90.59 89.02 91.38 89.96 90.83 291,024 90.269 0.52%
2018-01-17 0 114.4 113.0 - 113.7 115.0 60,120 6,860,324 114.11 90.12 89.02 - 89.57 90.59 76,317 89.893 0.18%
2018-01-16 0 114.2 113.8 115.0 112.7 114.2 718,970 81,815,164 113.80 89.96 89.65 90.59 88.78 89.96 912,664 89.644 1.51%
2018-01-15 0 112.5 112.2 - 112.3 113.6 51,580 5,849,173 113.40 88.62 88.39 - 88.47 89.49 65,476 89.333 0.27%
2018-01-12 0 112.2 112.2 113.0 112.0 112.5 113,120 12,699,955 112.27 88.39 88.39 89.02 88.23 88.62 143,595 88.443 0.72%
2018-01-11 0 111.4 111.4 112.4 111.1 111.7 142,890 15,896,825 111.25 87.76 87.76 88.55 87.52 87.99 181,385 87.641 0.09%
2018-01-10 0 111.3 111.3 112.4 111.1 112.0 32,280 3,602,709 111.61 87.68 87.68 88.55 87.52 88.23 40,976 87.922 1.64%
2018-01-09 0 109.5 109.5 112.4 109.5 111.3 16,960 1,885,070 111.15 86.26 86.26 88.55 86.26 87.68 21,529 87.559 -0.99%
2018-01-08 0 110.6 107.6 112.4 108.6 110.6 114,850 12,683,929 110.44 87.13 84.76 88.55 85.55 87.13 145,791 87.001 2.41%
2018-01-05 0 108.0 108.0 111.0 108.0 110.8 54,080 5,959,513 110.20 85.08 85.08 87.44 85.08 87.29 68,649 86.811 -0.64%
2018-01-04 0 108.7 108.7 111.0 108.7 110.2 930 102,060 109.74 85.63 85.63 87.44 85.63 86.81 1,181 86.452 -0.82%
2018-01-03 0 109.6 109.3 111.0 109.4 109.7 8,090 886,817 109.62 86.34 86.10 87.44 86.18 86.42 10,269 86.355 0.37%
2018-01-02 0 109.2 109.2 - 107.6 109.2 15,540 1,682,613 108.28 86.02 86.02 - 84.76 86.02 19,727 85.297 2.06%
2017-12-29 0 107.0 99.90 107.9 106.9 107.3 95,270 10,203,774 107.10 84.29 78.70 85.00 84.21 84.53 120,936 84.373 0.00%
2017-12-28 0 107.0 99.90 - 106.4 107.0 260,220 27,805,749 106.85 84.29 78.70 - 83.82 84.29 330,324 84.177 0.66%
2017-12-27 0 106.3 103.5 106.5 105.9 106.5 100,260 10,640,030 106.12 83.74 81.53 83.90 83.42 83.90 127,271 83.602 0.28%
2017-12-22 0 106.0 99.90 - 105.7 106.2 2,340 248,106 106.03 83.50 78.70 - 83.27 83.66 2,970 83.526 0.57%
2017-12-21 0 105.4 99.90 - 104.6 107.0 5,370 563,847 105.00 83.03 78.70 - 82.40 84.29 6,817 82.716 0.48%
2017-12-20 0 104.9 99.90 - 104.9 105.1 2,570 269,831 104.99 82.64 78.70 - 82.64 82.79 3,262 82.710 -0.10%
2017-12-19 0 105.0 99.90 - 104.4 105.2 7,680 807,141 105.10 82.72 78.70 - 82.24 82.87 9,749 82.792 0.57%
2017-12-18 0 104.4 103.5 106.6 103.5 104.6 68,520 7,124,329 103.97 82.24 81.53 83.98 81.53 82.40 86,980 81.908 0.72%
2017-12-15 0 106.6 106.5 110.0 106.2 107.4 5,950 635,618 106.83 81.65 81.58 84.26 81.35 82.27 7,768 81.826 -0.93%
2017-12-14 0 107.6 107.2 110.0 107.2 108.5 152,310 16,511,652 108.41 82.42 82.11 84.26 82.11 83.11 198,846 83.037 -0.28%
2017-12-13 0 107.9 107.0 110.0 106.1 108.0 92,990 9,960,104 107.11 82.65 81.96 84.26 81.27 82.72 121,402 82.043 1.51%
2017-12-12 0 106.3 103.5 - 106.3 106.8 851,440 91,098,977 106.99 81.42 79.28 - 81.42 81.81 1,111,583 81.954 -0.37%
2017-12-11 0 106.7 103.5 - 105.7 106.6 275,380 29,256,231 106.24 81.73 79.28 - 80.96 81.65 359,518 81.376 0.95%
2017-12-08 0 105.7 105.2 - 104.5 105.7 5,540 581,080 104.89 80.96 80.58 - 80.04 80.96 7,233 80.341 1.25%
2017-12-07 0 104.4 103.8 - 104.0 104.8 15,010 1,563,298 104.15 79.97 79.51 - 79.66 80.27 19,596 79.776 0.10%
2017-12-06 0 104.3 104.0 105.1 104.4 106.5 11,250 1,180,429 104.93 79.89 79.66 80.50 79.97 81.58 14,687 80.371 -2.07%
2017-12-05 0 106.5 106.0 110.0 106.5 107.2 19,910 2,132,219 107.09 81.58 81.19 84.26 81.58 82.11 25,993 82.030 -1.11%
2017-12-04 0 107.7 107.0 - 106.6 108.0 168,190 18,034,544 107.23 82.50 81.96 - 81.65 82.72 219,578 82.133 0.19%
2017-12-01 0 107.5 107.3 - 107.4 108.2 86,670 9,328,580 107.63 82.34 82.19 - 82.27 82.88 113,151 82.444 -0.46%
2017-11-30 0 108.0 107.7 - 107.7 108.4 11,320 1,224,691 108.19 82.72 82.50 - 82.50 83.03 14,779 82.869 -1.19%
2017-11-29 0 109.3 108.0 - 109.3 109.8 600 65,748 109.58 83.72 82.72 - 83.72 84.10 783 83.935 0.00%
2017-11-28 0 109.3 106.0 - 109.0 110.0 5,770 629,618 109.12 83.72 81.19 - 83.49 84.26 7,533 83.582 -0.27%
2017-11-27 0 109.6 109.0 - 109.5 110.0 1,990 218,648 109.87 83.95 83.49 - 83.87 84.26 2,598 84.160 -0.45%
2017-11-24 0 110.1 109.2 - 109.6 110.0 29,830 3,271,876 109.68 84.33 83.64 - 83.95 84.26 38,944 84.015 0.55%
2017-11-23 0 109.5 106.0 - 109.4 110.8 97,210 10,753,211 110.62 83.87 81.19 - 83.80 84.87 126,911 84.730 -0.99%
2017-11-22 0 110.6 106.0 - 110.6 111.0 23,110 2,558,938 110.73 84.72 81.19 - 84.72 85.02 30,171 84.815 0.82%
2017-11-21 0 109.7 106.0 110.0 108.4 109.3 30,160 3,285,442 108.93 84.03 81.19 84.26 83.03 83.72 39,375 83.440 1.86%
2017-11-20 0 107.7 106.0 108.1 107.3 107.7 4,070 438,334 107.70 82.50 81.19 82.80 82.19 82.50 5,314 82.494 0.00%
2017-11-17 0 107.7 106.0 107.7 107.6 107.9 500 53,851 107.70 82.50 81.19 82.50 82.42 82.65 653 82.497 0.65%
2017-11-16 0 107.0 106.7 - 106.7 107.0 70,410 7,519,780 106.80 81.96 81.73 - 81.73 81.96 91,923 81.806 0.19%
2017-11-15 0 106.8 106.0 - 106.8 107.3 54,850 5,870,164 107.02 81.81 81.19 - 81.81 82.19 71,609 81.976 -0.74%
2017-11-14 0 107.6 106.0 107.8 107.5 107.8 1,310 140,978 107.62 82.42 81.19 82.57 82.34 82.57 1,710 82.431 -0.09%
2017-11-13 0 107.7 106.0 107.8 107.4 107.7 19,970 2,146,791 107.50 82.50 81.19 82.57 82.27 82.50 26,071 82.342 0.28%
2017-11-10 0 107.4 106.0 109.0 - - 0 0 - 82.27 81.19 83.49 - - 0 - 0.00%
2017-11-09 0 107.4 107.4 109.0 107.0 107.4 30,020 3,212,144 107.00 82.27 82.27 83.49 81.96 82.27 39,192 81.959 0.66%
2017-11-08 0 106.7 103.5 108.5 106.7 106.8 6,050 645,540 106.70 81.73 79.28 83.11 81.73 81.81 7,898 81.730 -0.19%
2017-11-07 0 106.9 103.5 108.0 106.3 107.0 24,430 2,607,164 106.72 81.88 79.28 82.72 81.42 81.96 31,894 81.744 1.52%
2017-11-06 0 105.3 103.5 107.0 103.8 105.0 37,350 3,910,237 104.69 80.66 79.28 81.96 79.51 80.43 48,762 80.191 -0.09%
2017-11-03 0 105.4 104.0 106.0 105.3 105.5 220 23,189 105.40 80.73 79.66 81.19 80.66 80.81 287 80.737 0.19%
2017-11-02 0 105.2 104.9 105.5 105.0 105.4 5,040 530,758 105.31 80.58 80.35 80.81 80.43 80.73 6,580 80.664 -0.19%
2017-11-01 0 105.4 105.0 - 104.5 105.3 2,100 220,082 104.80 80.73 80.43 - 80.04 80.66 2,742 80.274 1.05%
2017-10-31 0 104.3 103.0 - 104.0 104.9 12,130 1,264,335 104.23 79.89 78.89 - 79.66 80.35 15,836 79.839 -0.19%
2017-10-30 0 104.5 103.0 - 104.6 105.4 25,850 2,714,422 105.01 80.04 78.89 - 80.12 80.73 33,748 80.432 -0.10%
2017-10-27 0 104.6 104.3 - 104.6 104.9 37,440 3,920,007 104.70 80.12 79.89 - 80.12 80.35 48,879 80.198 0.67%
2017-10-26 0 103.9 103.8 - 103.8 104.0 1,050 109,000 103.81 79.58 79.51 - 79.51 79.66 1,371 79.515 -0.19%
2017-10-25 0 104.1 103.5 - 103.9 104.1 1,050 109,104 103.91 79.74 79.28 - 79.58 79.74 1,371 79.591 0.39%
2017-10-24 0 103.7 103.3 - 103.6 104.2 5,160 536,538 103.98 79.43 79.12 - 79.35 79.81 6,737 79.646 -0.48%
2017-10-23 0 104.2 103.0 - 104.1 105.0 14,700 1,530,382 104.11 79.81 78.89 - 79.74 80.43 19,191 79.743 -0.86%
2017-10-20 0 105.1 104.7 - 103.0 105.1 1,090 113,525 104.15 80.50 80.20 - 78.89 80.50 1,423 79.777 1.15%
2017-10-19 0 103.9 103.6 - 103.6 105.9 30,970 3,245,424 104.79 79.58 79.35 - 79.35 81.12 40,432 80.268 -1.70%
2017-10-18 0 105.7 105.4 105.8 - - 0 0 - 80.96 80.73 81.04 - - 0 - -0.09%
2017-10-17 0 105.8 105.6 106.0 105.6 105.9 8,160 863,550 105.83 81.04 80.89 81.19 80.89 81.12 10,653 81.061 0.00%
2017-10-16 0 105.8 105.0 - 105.8 106.1 10,550 1,116,337 105.81 81.04 80.43 - 81.04 81.27 13,773 81.050 0.76%
2017-10-13 0 105.0 104.6 - 104.6 105.0 21,170 2,215,933 104.67 80.43 80.12 - 80.12 80.43 27,638 80.177 0.10%
2017-10-12 0 104.9 102.5 105.5 104.7 104.9 1,830 191,767 104.79 80.35 78.51 80.81 80.20 80.35 2,389 80.267 0.58%
2017-10-11 0 104.3 104.0 - 104.6 105.1 14,210 1,491,330 104.95 79.89 79.66 - 80.12 80.50 18,552 80.388 -0.48%
2017-10-10 0 104.8 104.6 105.0 104.3 104.8 4,300 449,900 104.63 80.27 80.12 80.43 79.89 80.27 5,614 80.142 0.48%
2017-10-09 0 104.3 104.1 104.5 104.2 104.9 3,880 404,788 104.33 79.89 79.74 80.04 79.81 80.35 5,065 79.911 -0.48%
2017-10-06 0 104.8 104.6 - 104.8 105.1 200 20,985 104.93 80.27 80.12 - 80.27 80.50 261 80.369 0.38%
2017-10-04 0 104.4 104.2 104.6 104.0 104.7 10,760 1,126,399 104.68 79.97 79.81 80.12 79.66 80.20 14,048 80.185 0.77%
2017-10-03 0 103.6 103.4 103.7 102.3 103.6 27,830 2,866,742 103.01 79.35 79.20 79.43 78.36 79.35 36,333 78.902 2.27%
2017-09-29 0 101.3 101.2 101.5 100.8 101.2 15,130 1,529,330 101.08 77.59 77.52 77.75 77.21 77.52 19,753 77.424 0.30%
2017-09-28 0 101.0 99.00 101.1 101.0 101.5 8,340 844,960 101.31 77.36 75.83 77.44 77.36 77.75 10,888 77.604 -0.79%
2017-09-27 0 101.8 101.6 102.0 101.4 101.7 1,390 141,360 101.70 77.98 77.82 78.13 77.67 77.90 1,815 77.898 0.49%
2017-09-26 0 101.3 101.2 101.6 101.0 101.3 60 6,063 101.05 77.59 77.52 77.82 77.36 77.59 78 77.401 -0.10%
2017-09-25 0 101.4 101.1 101.5 101.5 101.7 1,160 117,763 101.52 77.67 77.44 77.75 77.75 77.90 1,514 77.761 -1.17%
2017-09-22 0 102.6 102.4 102.7 102.4 103.0 1,890 193,911 102.60 78.59 78.44 78.67 78.44 78.89 2,467 78.587 -0.77%
2017-09-21 0 103.4 103.3 103.6 103.3 103.5 589,170 60,955,540 103.46 79.20 79.12 79.35 79.12 79.28 769,181 79.247 0.00%
2017-09-20 0 103.4 103.3 103.6 103.4 103.4 100 10,340 103.40 79.20 79.12 79.35 79.20 79.20 131 79.201 0.00%
2017-09-19 0 103.4 103.1 103.4 103.3 103.5 15,870 1,640,946 103.40 79.20 78.97 79.20 79.12 79.28 20,719 79.201 -0.10%
2017-09-18 0 103.5 103.4 103.7 102.6 103.7 2,110 216,835 102.77 79.28 79.20 79.43 78.59 79.43 2,755 78.715 1.27%
2017-09-15 0 102.2 102.1 102.4 101.4 102.2 36,140 3,689,721 102.10 78.28 78.21 78.44 77.67 78.28 47,182 78.202 0.00%
2017-09-14 0 102.2 102.1 102.5 101.9 102.6 84,490 8,647,918 102.35 78.28 78.21 78.51 78.05 78.59 110,305 78.400 -0.39%
2017-09-13 0 102.6 102.4 102.7 102.6 102.8 210 21,576 102.74 78.59 78.44 78.67 78.59 78.74 274 78.698 -0.10%
2017-09-12 0 102.7 102.6 103.0 102.6 103.1 35,690 3,669,328 102.81 78.67 78.59 78.89 78.59 78.97 46,594 78.750 -0.19%
2017-09-11 0 102.9 102.7 103.0 102.8 102.9 3,350 344,406 102.81 78.82 78.67 78.89 78.74 78.82 4,374 78.748 1.18%
2017-09-08 0 101.7 101.5 101.9 101.5 101.6 2,350 238,745 101.59 77.90 77.75 78.05 77.75 77.82 3,068 77.818 0.49%
2017-09-07 0 101.2 100.9 101.3 101.0 101.5 68,110 6,879,162 101.00 77.52 77.29 77.59 77.36 77.75 88,920 77.364 -0.10%
2017-09-06 0 101.3 101.3 102.8 100.8 100.9 18,250 1,839,625 100.80 77.59 77.59 78.74 77.21 77.29 23,826 77.211 -0.59%
2017-09-05 0 101.9 101.7 102.1 101.9 104.4 1,420 145,198 102.25 78.05 77.90 78.21 78.05 79.97 1,854 78.322 0.00%
2017-09-04 0 101.9 101.8 102.2 101.8 102.2 91,100 9,289,354 101.97 78.05 77.98 78.28 77.98 78.28 118,934 78.105 -0.88%
2017-09-01 0 102.8 102.5 102.9 102.9 103.0 6,350 653,711 102.95 78.74 78.51 78.82 78.82 78.89 8,290 78.854 0.29%
2017-08-31 0 102.5 102.5 102.8 102.5 102.5 500 51,250 102.50 78.51 78.51 78.74 78.51 78.51 653 78.512 -0.39%
2017-08-30 0 102.9 102.6 103.0 102.2 102.9 7,760 793,346 102.24 78.82 78.59 78.89 78.28 78.82 10,131 78.309 1.28%
2017-08-29 0 101.6 101.5 101.8 101.2 101.6 45,240 4,590,189 101.46 77.82 77.75 77.98 77.52 77.82 59,062 77.718 -0.29%
2017-08-28 0 101.9 101.9 102.2 101.9 102.7 83,010 8,480,936 102.17 78.05 78.05 78.28 78.05 78.67 108,372 78.257 0.10%
2017-08-25 0 101.8 101.8 102.0 100.6 101.8 41,760 4,232,352 101.35 77.98 77.98 78.13 77.06 77.98 54,519 77.631 1.19%
2017-08-24 0 100.6 100.5 100.8 100.5 100.9 3,550 357,588 100.73 77.06 76.98 77.21 76.98 77.29 4,635 77.155 0.10%
2017-08-22 0 100.5 97.00 100.5 100.3 100.5 4,070 408,821 100.45 76.98 74.30 76.98 76.83 76.98 5,314 76.940 1.16%
2017-08-21 0 99.35 99.20 100.8 99.25 99.40 90,110 8,952,428 99.350 76.10 75.98 77.21 76.02 76.14 117,642 76.099 0.35%
2017-08-18 0 99.00 98.90 99.20 98.70 99.75 19,080 1,886,751 98.886 75.83 75.75 75.98 75.60 76.41 24,910 75.744 -0.95%
2017-08-17 0 99.95 98.50 100.1 99.75 100.4 55,160 5,506,499 99.828 76.56 75.45 76.67 76.41 76.90 72,013 76.465 -0.15%
2017-08-16 0 100.1 99.90 100.2 99.35 100.1 156,240 15,615,964 99.949 76.67 76.52 76.75 76.10 76.67 203,977 76.558 0.75%
2017-08-15 0 99.35 98.50 99.40 99.80 100.0 200 19,966 99.830 76.10 75.45 76.14 76.44 76.60 261 76.467 -0.15%
2017-08-14 0 99.50 99.45 99.70 99.00 99.35 220 21,812 99.146 76.21 76.18 76.37 75.83 76.10 287 75.942 1.22%
2017-08-11 0 98.30 98.00 98.45 98.30 100.2 179,850 17,768,743 98.798 75.29 75.07 75.41 75.29 76.75 234,800 75.676 -2.09%
2017-08-10 0 100.4 100.2 100.5 99.80 101.5 1,500 150,319 100.21 76.90 76.75 76.98 76.44 77.75 1,958 76.760 -0.99%
2017-08-09 0 101.4 101.2 101.6 101.0 101.8 61,000 6,167,346 101.10 77.67 77.52 77.82 77.36 77.98 79,638 77.443 -0.20%
2017-08-08 0 101.6 101.6 101.8 101.0 101.6 1,070 108,254 101.17 77.82 77.82 77.98 77.36 77.82 1,397 77.495 0.49%
2017-08-07 0 101.1 101.1 101.3 100.9 101.2 2,220 224,381 101.07 77.44 77.44 77.59 77.29 77.52 2,898 77.419 0.40%
2017-08-04 0 100.7 100.6 100.9 100.6 100.6 80 8,048 100.60 77.13 77.06 77.29 77.06 77.06 104 77.057 0.10%
2017-08-03 0 100.6 100.5 100.8 100.3 100.7 101,580 10,223,093 100.64 77.06 76.98 77.21 76.83 77.13 132,616 77.088 -0.30%
2017-08-02 0 100.9 100.6 100.9 100.8 101.2 24,020 2,423,098 100.88 77.29 77.06 77.29 77.21 77.52 31,359 77.270 0.40%
2017-08-01 0 100.5 100.4 100.7 99.95 100.5 820 82,351 100.43 76.98 76.90 77.13 76.56 76.98 1,071 76.925 1.11%
2017-07-31 0 99.40 99.05 99.60 99.00 99.30 270 26,739 99.033 76.14 75.87 76.29 75.83 76.06 352 75.857 0.91%
2017-07-28 0 98.50 98.45 100.0 98.35 98.50 29,930 2,944,364 98.375 75.45 75.41 76.60 75.33 75.45 39,075 75.352 -0.56%
2017-07-27 0 99.05 98.75 99.10 98.45 99.05 25,230 2,486,475 98.552 75.87 75.64 75.91 75.41 75.87 32,939 75.488 0.81%
2017-07-26 0 98.25 97.75 98.35 97.95 98.25 210 20,605 98.119 75.26 74.87 75.33 75.03 75.26 274 75.156 0.26%
2017-07-25 0 98.00 97.85 - 97.85 98.00 15,020 1,469,710 97.850 75.07 74.95 - 74.95 75.07 19,609 74.950 0.05%
2017-07-24 0 97.95 97.85 - 97.50 98.05 4,590 449,677 97.969 75.03 74.95 - 74.68 75.10 5,992 75.041 0.46%
2017-07-21 0 97.50 95.00 97.65 97.40 97.70 1,510 147,172 97.465 74.68 72.77 74.80 74.61 74.84 1,971 74.655 0.00%
2017-07-20 0 97.50 97.50 97.70 97.40 97.60 33,840 3,301,175 97.553 74.68 74.68 74.84 74.61 74.76 44,179 74.722 0.21%
2017-07-19 0 97.30 97.20 - 96.90 97.30 11,610 1,125,034 96.902 74.53 74.45 - 74.22 74.53 15,157 74.224 0.72%
2017-07-18 0 96.60 96.55 - 96.35 96.50 165,000 15,906,000 96.400 73.99 73.95 - 73.80 73.92 215,413 73.840 -0.05%
2017-07-17 0 96.65 96.45 96.75 96.45 96.85 5,130 496,437 96.771 74.03 73.88 74.11 73.88 74.18 6,697 74.124 0.47%
2017-07-14 0 96.20 96.10 96.40 96.10 96.10 4,410 423,801 96.100 73.69 73.61 73.84 73.61 73.61 5,757 73.610 0.10%
2017-07-13 0 96.10 96.00 96.30 95.90 96.20 19,340 1,856,036 95.969 73.61 73.53 73.76 73.46 73.69 25,249 73.509 1.16%
2017-07-12 0 95.00 94.95 95.25 94.80 95.30 221,390 21,061,233 95.132 72.77 72.73 72.96 72.61 73.00 289,032 72.868 0.58%
2017-07-11 0 94.45 93.00 94.60 93.60 94.45 135,620 12,745,380 93.979 72.35 71.24 72.46 71.69 72.35 177,056 71.985 1.56%
2017-07-10 0 93.00 92.90 93.20 92.35 93.35 72,950 6,787,230 93.040 71.24 71.16 71.39 70.74 71.50 95,239 71.265 0.70%
2017-07-07 0 92.35 92.25 92.55 92.35 92.70 23,180 2,141,487 92.385 70.74 70.66 70.89 70.74 71.01 30,262 70.764 -0.38%
2017-07-06 0 92.70 92.65 - 92.65 93.00 105,860 9,821,669 92.780 71.01 70.97 - 70.97 71.24 138,204 71.067 -0.11%
2017-07-05 0 92.80 92.60 92.85 91.65 92.80 30,670 2,814,122 91.755 71.08 70.93 71.12 70.20 71.08 40,041 70.282 0.38%
2017-07-04 0 92.45 - 92.55 91.80 94.00 151,370 13,984,571 92.387 70.81 - 70.89 70.32 72.00 197,619 70.765 -1.28%
2017-07-03 0 93.65 93.45 93.75 93.50 93.70 55,890 5,229,749 93.572 71.73 71.58 71.81 71.62 71.77 72,966 71.674 0.21%
2017-06-30 0 93.45 92.50 93.55 93.10 93.40 108,000 10,067,700 93.219 71.58 70.85 71.66 71.31 71.54 140,998 71.403 -0.59%
2017-06-29 0 94.00 94.00 94.10 93.60 94.20 175,010 16,420,911 93.828 72.00 72.00 72.08 71.69 72.15 228,481 71.870 0.80%
2017-06-28 0 93.25 92.50 93.30 92.90 93.50 158,670 14,810,880 93.344 71.43 70.85 71.47 71.16 71.62 207,149 71.499 -0.37%
2017-06-27 0 93.60 92.50 93.70 93.55 93.80 105,230 9,858,554 93.686 71.69 70.85 71.77 71.66 71.85 137,381 71.761 -0.05%
2017-06-26 0 93.65 92.50 93.80 93.25 93.45 111,210 10,374,244 93.285 71.73 70.85 71.85 71.43 71.58 145,188 71.454 0.54%
2017-06-23 0 93.15 92.50 93.20 93.10 93.35 60,000 5,593,500 93.225 71.35 70.85 71.39 71.31 71.50 78,332 71.408 0.11%
2017-06-22 0 93.05 92.90 - 93.00 93.45 46,220 4,316,798 93.397 71.27 71.16 - 71.24 71.58 60,342 71.539 0.43%
2017-06-21 0 92.65 92.55 92.85 92.25 93.30 240,650 22,318,757 92.744 70.97 70.89 71.12 70.66 71.47 314,177 71.039 -0.75%
2017-06-20 0 93.35 93.25 93.50 93.35 93.70 208,230 19,468,354 93.495 71.50 71.43 71.62 71.50 71.77 271,851 71.614 -0.11%
2017-06-19 0 93.45 93.45 93.60 93.10 93.40 46,970 4,378,213 93.213 71.58 71.58 71.69 71.31 71.54 61,321 71.398 0.98%
2017-06-16 0 93.25 93.10 93.35 93.25 93.50 49,400 4,606,883 93.257 70.88 70.77 70.96 70.88 71.07 64,988 70.888 0.27%
2017-06-15 0 93.00 92.85 93.15 92.95 93.20 90,210 8,388,042 92.984 70.69 70.58 70.81 70.65 70.84 118,676 70.680 -1.12%
2017-06-14 0 94.05 93.95 94.25 93.55 94.10 172,610 16,209,888 93.911 71.49 71.42 71.64 71.11 71.53 227,077 71.385 0.05%
2017-06-13 0 94.00 93.95 94.25 93.60 94.00 130,260 12,207,659 93.718 71.45 71.42 71.64 71.15 71.45 171,364 71.238 0.53%
2017-06-12 0 93.50 93.45 93.60 93.50 94.10 153,900 14,404,501 93.597 71.07 71.03 71.15 71.07 71.53 202,463 71.146 -1.06%
2017-06-09 0 94.50 94.20 94.70 94.35 94.70 47,080 4,452,397 94.571 71.83 71.61 71.99 71.72 71.99 61,936 71.887 -0.21%
2017-06-08 0 94.70 88.00 94.75 94.20 94.70 484,220 45,712,700 94.405 71.99 66.89 72.02 71.61 71.99 637,016 71.761 0.42%
2017-06-07 0 94.30 94.15 94.45 94.20 94.55 146,720 13,845,081 94.364 71.68 71.57 71.80 71.61 71.87 193,017 71.730 -0.11%
2017-06-06 0 94.40 94.30 94.55 93.75 94.20 172,430 16,201,156 93.958 71.76 71.68 71.87 71.26 71.61 226,840 71.421 0.48%
2017-06-05 0 93.95 93.75 94.00 93.90 94.30 157,110 14,775,356 94.045 71.42 71.26 71.45 71.38 71.68 206,686 71.487 -0.11%
2017-06-02 0 94.05 93.90 94.20 93.85 94.05 222,250 20,882,911 93.961 71.49 71.38 71.61 71.34 71.49 292,381 71.424 0.59%
2017-06-01 0 93.50 93.40 93.70 93.00 93.50 156,360 14,590,073 93.311 71.07 71.00 71.22 70.69 71.07 205,699 70.929 0.38%
2017-05-31 0 93.15 93.10 93.30 93.10 93.55 38,250 3,576,697 93.508 70.81 70.77 70.92 70.77 71.11 50,320 71.079 -0.16%
2017-05-29 0 93.30 93.15 93.45 92.95 93.35 77,070 7,175,212 93.100 70.92 70.81 71.03 70.65 70.96 101,389 70.769 0.32%
2017-05-26 0 93.00 92.85 93.15 92.90 93.15 100,630 9,358,547 93.000 70.69 70.58 70.81 70.62 70.81 132,384 70.693 0.11%
2017-05-25 0 92.90 92.80 93.05 92.40 93.00 248,050 23,001,417 92.729 70.62 70.54 70.73 70.24 70.69 326,322 70.487 0.98%
2017-05-24 0 92.00 91.20 92.20 91.70 91.80 220,000 20,178,500 91.721 69.93 69.32 70.08 69.70 69.78 289,421 69.720 0.11%
2017-05-23 0 91.90 90.00 92.15 91.90 92.15 100,190 9,214,345 91.969 69.86 68.41 70.05 69.86 70.05 131,805 69.909 -0.05%
2017-05-22 0 91.95 88.00 92.00 91.40 92.10 169,300 15,502,177 91.566 69.89 66.89 69.93 69.48 70.01 222,723 69.603 0.60%
2017-05-19 0 91.40 88.00 91.45 91.10 91.40 7,320 667,926 91.247 69.48 66.89 69.51 69.25 69.48 9,630 69.360 0.44%
2017-05-18 0 91.00 91.00 91.30 90.75 91.40 236,500 21,556,570 91.148 69.17 69.17 69.40 68.98 69.48 311,128 69.285 -0.60%
2017-05-17 0 91.55 91.45 91.75 91.40 91.65 430,920 39,405,394 91.445 69.59 69.51 69.74 69.48 69.67 566,897 69.511 -0.16%
2017-05-16 0 91.70 91.60 91.85 91.40 92.05 248,140 22,727,000 91.589 69.70 69.63 69.82 69.48 69.97 326,441 69.621 0.00%
2017-05-15 0 91.70 91.55 91.80 91.15 91.65 133,870 12,219,957 91.282 69.70 69.59 69.78 69.29 69.67 176,113 69.387 1.05%
2017-05-12 0 90.75 90.65 90.95 90.65 90.90 115,001 10,437,688 90.762 68.98 68.91 69.13 68.91 69.10 151,290 68.991 0.11%
2017-05-11 0 90.65 90.60 90.70 90.00 90.90 820 74,384 90.712 68.91 68.87 68.94 68.41 69.10 1,079 68.954 0.39%
2017-05-10 0 90.30 90.15 90.45 90.20 90.50 620 56,042 90.390 68.64 68.53 68.75 68.56 68.79 816 68.709 0.67%
2017-05-09 0 89.70 89.60 89.70 88.85 89.80 565,930 50,679,304 89.551 68.18 68.11 68.18 67.54 68.26 744,509 68.071 1.24%
2017-05-08 0 88.60 88.45 88.75 88.50 88.80 270,030 23,933,576 88.633 67.35 67.23 67.46 67.27 67.50 355,238 67.373 0.34%
2017-05-05 0 88.30 88.15 88.45 87.90 89.00 114,320 10,129,316 88.605 67.12 67.01 67.23 66.82 67.65 150,394 67.352 -0.79%
2017-05-04 0 89.00 88.95 89.15 88.65 89.00 134,250 11,921,368 88.800 67.65 67.61 67.77 67.39 67.65 176,613 67.500 -0.11%
2017-05-02 0 89.10 88.95 89.25 89.00 89.35 84,490 7,530,110 89.124 67.73 67.61 67.84 67.65 67.92 111,151 67.747 0.22%
2017-04-28 0 88.90 88.80 89.05 88.75 88.95 188,040 16,715,953 88.896 67.58 67.50 67.69 67.46 67.61 247,376 67.573 -0.11%
2017-04-27 0 89.00 88.90 89.20 88.40 89.00 24,010 2,128,685 88.658 67.65 67.58 67.80 67.20 67.65 31,586 67.393 0.45%
2017-04-26 0 88.60 88.50 - 88.60 88.85 115,310 10,229,958 88.717 67.35 67.27 - 67.35 67.54 151,696 67.437 0.57%
2017-04-25 0 88.10 88.05 - 87.20 88.00 262,270 22,970,629 87.584 66.97 66.93 - 66.28 66.89 345,029 66.576 1.21%
2017-04-24 0 87.05 85.00 87.15 86.40 87.30 532,790 46,363,649 87.021 66.17 64.61 66.25 65.68 66.36 700,912 66.148 0.58%
2017-04-21 0 86.55 86.50 86.80 86.55 87.30 110,500 9,620,398 87.062 65.79 65.75 65.98 65.79 66.36 145,368 66.179 -0.17%
2017-04-20 0 86.70 86.50 86.85 85.90 86.70 222,500 19,170,786 86.161 65.90 65.75 66.02 65.30 65.90 292,710 65.494 0.99%
2017-04-19 0 85.85 85.45 86.00 85.55 86.05 1,165,990 100,018,056 85.780 65.26 64.95 65.37 65.03 65.41 1,533,918 65.204 -0.46%
2017-04-18 0 86.25 86.00 86.30 86.45 87.10 72,440 6,296,979 86.927 65.56 65.37 65.60 65.71 66.21 95,298 66.076 -1.43%
2017-04-13 0 87.50 80.00 87.60 87.10 87.85 182,180 15,941,467 87.504 66.51 60.81 66.59 66.21 66.78 239,667 66.515 -0.06%
2017-04-12 0 87.55 87.40 87.70 86.50 87.50 146,450 12,725,054 86.890 66.55 66.44 66.66 65.75 66.51 192,662 66.049 0.75%
2017-04-11 0 86.90 86.80 87.05 86.70 87.65 207,450 18,044,195 86.981 66.06 65.98 66.17 65.90 66.63 272,911 66.118 -0.57%
2017-04-10 0 87.40 87.30 87.55 87.35 87.60 181,530 15,868,127 87.413 66.44 66.36 66.55 66.40 66.59 238,812 66.446 -0.06%
2017-04-07 0 87.45 87.30 87.55 86.40 87.45 410,160 35,734,034 87.122 66.47 66.36 66.55 65.68 66.47 539,586 66.225 -0.06%
2017-04-06 0 87.50 87.35 87.65 87.35 87.70 133,010 11,642,692 87.533 66.51 66.40 66.63 66.40 66.66 174,981 66.537 -0.34%
2017-04-05 0 87.80 87.75 88.05 87.20 87.95 308,940 27,116,973 87.774 66.74 66.70 66.93 66.28 66.85 406,426 66.721 0.46%
2017-04-03 0 87.40 87.30 90.20 87.15 87.15 30,000 2,614,500 87.150 66.44 66.36 68.56 66.25 66.25 39,466 66.246 0.29%
2017-03-31 0 87.15 80.00 87.25 87.00 87.60 211,050 18,437,713 87.362 66.25 60.81 66.32 66.13 66.59 277,647 66.407 -0.57%
2017-03-30 0 87.65 87.50 87.65 87.55 87.95 147,430 12,922,839 87.654 66.63 66.51 66.63 66.55 66.85 193,952 66.629 -0.34%
2017-03-29 0 87.95 87.75 88.05 88.15 88.15 31,000 2,732,600 88.148 66.85 66.70 66.93 67.01 67.01 40,782 67.005 0.17%
2017-03-28 0 87.80 87.70 88.00 87.80 87.80 30,130 2,645,419 87.800 66.74 66.66 66.89 66.74 66.74 39,638 66.740 0.63%
2017-03-27 0 87.25 87.10 90.10 87.15 87.75 81,710 7,151,399 87.522 66.32 66.21 68.49 66.25 66.70 107,494 66.529 -0.68%
2017-03-24 0 87.85 87.75 88.05 87.70 87.85 30,310 2,658,217 87.701 66.78 66.70 66.93 66.66 66.78 39,874 66.665 0.11%
2017-03-23 0 87.75 87.60 87.90 87.70 88.15 150,650 13,244,491 87.916 66.70 66.59 66.82 66.66 67.01 198,188 66.828 0.17%
2017-03-22 0 87.60 87.60 87.85 87.40 87.60 120 10,508 87.567 66.59 66.59 66.78 66.44 66.59 158 66.563 -1.24%
2017-03-21 0 88.70 88.50 88.80 88.25 88.80 159,170 14,091,869 88.533 67.42 67.27 67.50 67.08 67.50 209,396 67.298 0.62%
2017-03-20 0 88.15 88.05 88.35 87.70 88.20 92,070 8,100,313 87.980 67.01 66.93 67.16 66.66 67.04 121,123 66.877 0.63%
2017-03-17 0 87.60 87.50 87.80 87.55 87.90 110,100 9,656,955 87.711 66.59 66.51 66.74 66.55 66.82 144,842 66.672 0.23%
2017-03-16 0 87.40 87.35 87.65 86.65 87.25 132,680 11,531,537 86.912 66.44 66.40 66.63 65.87 66.32 174,547 66.065 1.92%
2017-03-15 0 85.75 85.55 85.90 85.20 85.75 100,880 8,631,233 85.559 65.18 65.03 65.30 64.76 65.18 132,713 65.037 -0.06%
2017-03-14 0 85.80 85.70 86.00 85.70 86.05 100,380 8,611,981 85.794 65.22 65.14 65.37 65.14 65.41 132,055 65.215 -0.17%
2017-03-13 0 85.95 85.70 86.00 85.05 85.95 149,220 12,716,629 85.221 65.33 65.14 65.37 64.65 65.33 196,306 64.780 1.36%
2017-03-10 0 84.80 84.70 85.05 84.65 84.80 30,030 2,543,739 84.707 64.46 64.38 64.65 64.35 64.46 39,506 64.389 0.12%
2017-03-09 0 84.70 84.65 84.95 84.60 85.20 28,930 2,462,685 85.126 64.38 64.35 64.57 64.31 64.76 38,059 64.707 -1.17%
2017-03-08 0 85.70 85.55 85.90 85.05 85.60 33,760 2,888,235 85.552 65.14 65.03 65.30 64.65 65.07 44,413 65.031 0.41%
2017-03-07 0 85.35 85.10 85.45 85.15 85.40 56,600 4,826,668 85.277 64.88 64.69 64.95 64.73 64.92 74,460 64.822 0.23%
2017-03-06 0 85.15 84.90 85.20 85.10 85.20 44,370 3,776,785 85.120 64.73 64.54 64.76 64.69 64.76 58,371 64.703 0.29%
2017-03-03 0 84.90 84.65 84.95 84.80 85.00 32,620 2,767,273 84.834 64.54 64.35 64.57 64.46 64.61 42,913 64.485 -0.70%
2017-03-02 0 85.50 85.30 85.60 85.95 86.00 31,000 2,664,300 85.945 64.99 64.84 65.07 65.33 65.37 40,782 65.330 -0.23%
2017-03-01 0 85.70 85.65 85.90 85.65 85.90 980 84,157 85.875 65.14 65.11 65.30 65.11 65.30 1,289 65.277 -0.06%
2017-02-28 0 85.75 85.00 88.00 86.10 86.35 14,120 1,216,133 86.128 65.18 64.61 66.89 65.45 65.64 18,576 65.470 -0.69%
2017-02-27 0 86.35 80.00 86.45 86.10 86.35 79,550 6,855,146 86.174 65.64 60.81 65.71 65.45 65.64 104,652 65.504 -0.12%
2017-02-24 0 86.45 86.05 88.00 86.40 86.80 24,160 2,090,123 86.512 65.71 65.41 66.89 65.68 65.98 31,784 65.761 -0.46%
2017-02-23 0 86.85 86.05 88.00 86.85 87.10 24,850 2,159,268 86.892 66.02 65.41 66.89 66.02 66.21 32,691 66.050 -0.06%
2017-02-22 0 86.90 86.70 86.95 86.55 86.90 15,850 1,375,046 86.754 66.06 65.90 66.09 65.79 66.06 20,851 65.945 0.93%
2017-02-21 0 86.10 80.00 86.15 86.10 86.80 18,520 1,606,169 86.726 65.45 60.81 65.49 65.45 65.98 24,364 65.924 -0.92%
2017-02-20 0 86.90 80.00 87.15 86.70 87.00 25,970 2,257,543 86.929 66.06 60.81 66.25 65.90 66.13 34,165 66.078 0.70%
2017-02-17 0 86.30 86.15 86.50 86.20 86.65 287,760 24,830,699 86.290 65.60 65.49 65.75 65.52 65.87 378,563 65.592 -0.35%
2017-02-16 0 86.60 86.40 86.70 86.40 86.75 69,140 5,987,215 86.596 65.83 65.68 65.90 65.68 65.94 90,957 65.825 0.52%
2017-02-15 0 86.15 80.00 - 85.80 86.40 55,150 4,747,487 86.083 65.49 60.81 - 65.22 65.68 72,553 65.435 1.17%
2017-02-14 0 85.15 80.00 - 84.85 85.20 145,510 12,371,750 85.023 64.73 60.81 - 64.50 64.76 191,426 64.630 0.06%
2017-02-13 0 85.10 85.10 - 84.85 85.15 83,890 7,131,404 85.009 64.69 64.69 - 64.50 64.73 110,361 64.619 0.41%
2017-02-10 0 84.75 82.00 - 84.75 85.10 55,690 4,729,797 84.931 64.42 62.33 - 64.42 64.69 73,263 64.559 0.41%
2017-02-09 0 84.40 82.00 - 84.40 84.70 90,860 7,682,414 84.552 64.16 62.33 - 64.16 64.38 119,531 64.271 0.06%
2017-02-08 0 84.35 83.90 - 83.70 84.00 44,190 3,701,927 83.773 64.12 63.78 - 63.62 63.85 58,134 63.679 0.78%
2017-02-07 0 83.70 83.65 84.55 83.65 83.65 200 16,730 83.650 63.62 63.59 64.27 63.59 63.59 263 63.586 -0.12%
2017-02-06 0 83.80 82.50 - 83.40 83.80 215,030 17,981,726 83.624 63.70 62.71 - 63.40 63.70 282,883 63.566 0.96%
2017-02-03 0 83.00 82.50 84.25 82.70 83.25 74,160 6,156,862 83.021 63.09 62.71 64.04 62.86 63.28 97,561 63.108 -0.24%
2017-02-02 0 83.20 82.75 83.20 83.15 84.00 27,070 2,264,558 83.656 63.24 62.90 63.24 63.21 63.85 35,612 63.590 -0.42%
2017-02-01 0 83.55 82.00 84.35 82.95 84.50 60,570 5,046,399 83.315 63.51 62.33 64.12 63.05 64.23 79,683 63.331 -0.42%
2017-01-27 0 83.90 83.60 84.30 83.65 84.05 381,370 31,965,260 83.817 63.78 63.55 64.08 63.59 63.89 501,711 63.712 0.06%
2017-01-26 0 83.85 83.80 83.95 83.10 83.85 49,350 4,116,076 83.406 63.74 63.70 63.81 63.17 63.74 64,922 63.400 1.45%
2017-01-25 0 82.65 82.60 82.80 82.45 82.75 580 47,862 82.521 62.83 62.79 62.94 62.67 62.90 763 62.727 0.30%
2017-01-24 0 82.40 82.00 82.45 82.40 82.45 3,110 256,113 82.351 62.64 62.33 62.67 62.64 62.67 4,091 62.599 0.30%
2017-01-23 0 82.15 82.05 82.20 82.00 82.70 7,020 579,156 82.501 62.45 62.37 62.48 62.33 62.86 9,235 62.712 -0.18%
2017-01-20 0 82.30 82.10 82.35 82.05 82.45 1,140 93,712 82.204 62.56 62.41 62.60 62.37 62.67 1,500 62.486 -0.30%
2017-01-19 0 82.55 82.55 83.50 82.35 82.40 3,130 257,905 82.398 62.75 62.75 63.47 62.60 62.64 4,118 62.634 -0.54%
2017-01-18 0 83.00 82.55 83.10 82.15 83.10 1,910 157,569 82.497 63.09 62.75 63.17 62.45 63.17 2,513 62.709 1.34%
2017-01-17 0 81.90 81.75 82.75 81.60 81.80 2,860 234,041 81.833 62.26 62.14 62.90 62.03 62.18 3,762 62.204 0.37%
2017-01-16 0 81.60 - 82.75 81.40 82.15 22,530 1,842,742 81.791 62.03 - 62.90 61.88 62.45 29,639 62.172 -0.91%
2017-01-13 0 82.35 - 82.35 82.10 82.35 31,890 2,618,259 82.103 62.60 - 62.60 62.41 62.60 41,953 62.410 0.49%
2017-01-12 0 81.95 - 82.50 81.90 82.40 36,750 3,026,649 82.358 62.29 - 62.71 62.26 62.64 48,346 62.603 -0.30%
2017-01-11 0 82.20 - 82.50 82.05 82.25 16,760 1,376,850 82.151 62.48 - 62.71 62.37 62.52 22,049 62.446 0.86%
2017-01-10 0 81.50 81.20 81.55 81.00 81.55 66,510 5,393,854 81.098 61.95 61.72 61.99 61.57 61.99 87,497 61.646 0.80%
2017-01-09 0 80.85 - - 80.50 80.85 25,440 2,056,364 80.832 61.46 - - 61.19 61.46 33,468 61.443 0.25%
2017-01-06 0 80.65 - 81.25 80.45 81.05 31,300 2,529,682 80.821 61.31 - 61.76 61.15 61.61 41,177 61.435 0.25%
2017-01-05 0 80.45 80.40 80.55 79.75 80.35 80,470 6,449,661 80.150 61.15 61.12 61.23 60.62 61.08 105,862 60.925 1.71%
2017-01-04 0 79.10 - 79.50 79.10 79.65 3,230 256,292 79.347 60.13 - 60.43 60.13 60.55 4,249 60.315 -0.44%
2017-01-03 0 79.45 79.00 79.70 79.05 79.50 24,600 1,953,105 79.395 60.39 60.05 60.58 60.09 60.43 32,363 60.351 1.15%
2016-12-30 0 78.55 78.55 - 78.35 78.85 151,250 11,885,568 78.582 59.71 59.71 - 59.56 59.94 198,977 59.733 0.90%
2016-12-29 0 77.85 77.00 - 77.40 77.85 156,370 12,153,502 77.723 59.18 58.53 - 58.83 59.18 205,713 59.080 -0.19%
2016-12-28 0 78.00 77.15 - 77.15 78.00 71,710 5,551,432 77.415 59.29 58.64 - 58.64 59.29 94,338 58.846 0.78%
2016-12-23 0 77.40 77.40 - 77.15 77.60 140 10,843 77.450 58.83 58.83 - 58.64 58.99 184 58.873 -0.32%
2016-12-22 0 77.65 77.65 - 77.60 77.85 270 20,989 77.737 59.02 59.02 - 58.99 59.18 355 59.091 -0.96%
2016-12-21 0 78.40 78.25 - 78.30 78.60 910 71,390 78.451 59.59 59.48 - 59.52 59.75 1,197 59.633 0.64%
2016-12-20 0 77.90 77.90 - 77.85 78.40 5,850 457,401 78.188 59.21 59.21 - 59.18 59.59 7,696 59.434 -0.38%
2016-12-19 0 78.20 78.05 78.55 78.05 78.50 1,600 125,514 78.446 59.44 59.33 59.71 59.33 59.67 2,105 59.630 -0.82%
2016-12-16 0 78.85 78.80 - 78.70 79.25 152,480 12,053,358 79.049 59.94 59.90 - 59.82 60.24 200,595 60.088 -0.19%
2016-12-15 0 79.00 79.00 - 78.85 79.95 111,200 8,809,131 79.219 60.05 60.05 - 59.94 60.77 146,289 60.217 -2.05%
2016-12-14 0 80.65 80.65 81.10 80.65 81.05 81,120 6,558,546 80.850 61.31 61.31 61.65 61.31 61.61 106,717 61.457 0.37%
2016-12-13 0 80.35 80.35 80.55 80.20 80.45 60,000 4,821,943 80.366 61.08 61.08 61.23 60.96 61.15 78,933 61.089 -0.06%
2016-12-12 0 80.40 80.30 80.70 80.30 82.10 61,710 5,043,960 81.737 61.12 61.04 61.34 61.04 62.41 81,183 62.131 -1.59%
2016-12-09 0 81.70 81.45 - 81.45 82.05 26,770 2,188,594 81.756 62.10 61.91 - 61.91 62.37 35,217 62.145 -0.43%
2016-12-08 0 82.05 - 82.75 82.05 83.00 70,380 5,817,069 82.652 62.37 - 62.90 62.37 63.09 92,588 62.827 0.18%
2016-12-07 0 81.90 81.50 82.00 81.65 82.00 50,300 4,117,175 81.852 62.26 61.95 62.33 62.07 62.33 66,172 62.219 0.43%
2016-12-06 0 81.55 81.30 82.15 81.55 81.80 5,770 471,034 81.635 61.99 61.80 62.45 61.99 62.18 7,591 62.054 0.93%
2016-12-05 0 80.80 80.55 - 80.50 81.25 102,020 8,251,401 80.880 61.42 61.23 - 61.19 61.76 134,212 61.480 -0.43%
2016-12-02 0 81.15 81.15 - 81.15 82.00 27,160 2,215,681 81.579 61.69 61.69 - 61.69 62.33 35,730 62.011 -1.34%
2016-12-01 0 82.25 82.00 - 82.25 82.50 27,230 2,246,142 82.488 62.52 62.33 - 62.52 62.71 35,822 62.702 0.37%
2016-11-30 0 81.95 81.95 - 81.90 82.20 16,030 1,315,383 82.058 62.29 62.29 - 62.26 62.48 21,088 62.375 0.06%
2016-11-29 0 81.90 82.00 - 81.65 82.30 123,060 10,089,775 81.991 62.26 62.33 - 62.07 62.56 161,892 62.324 -0.43%
2016-11-28 0 82.25 82.25 - 81.90 82.50 98,320 8,080,714 82.188 62.52 62.52 - 62.26 62.71 129,345 62.474 0.55%
2016-11-25 0 81.80 81.45 - 81.20 81.80 22,650 1,844,691 81.443 62.18 61.91 - 61.72 62.18 29,797 61.908 0.62%
2016-11-24 0 81.30 80.90 - 80.85 81.40 114,220 9,259,543 81.068 61.80 61.50 - 61.46 61.88 150,262 61.623 -0.31%
2016-11-23 0 81.55 81.40 81.95 81.50 81.95 203,600 16,643,770 81.747 61.99 61.88 62.29 61.95 62.29 267,846 62.139

Webb-site Database - Powered By Linux Group

Back to top