Wharf Real Estate Investment Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01997  2017-11-23    
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
2026-05-11 0 26.00 25.98 26.00 25.42 26.04 4,815,668 124,218,021 25.795 26.00 25.98 26.00 25.42 26.04 4,815,668 25.795 1.56%
2026-05-08 0 25.60 25.58 25.60 25.40 26.08 3,420,230 87,575,410 25.605 25.60 25.58 25.60 25.40 26.08 3,420,230 25.605 -2.14%
2026-05-07 0 26.16 26.00 26.16 24.56 26.16 12,458,148 322,352,877 25.875 26.16 26.00 26.16 24.56 26.16 12,458,148 25.875 4.56%
2026-05-06 0 25.02 25.02 25.04 24.46 25.12 5,032,807 125,516,808 24.940 25.02 25.02 25.04 24.46 25.12 5,032,807 24.940 2.29%
2026-05-05 0 24.46 24.44 24.46 24.08 24.46 2,166,346 52,650,294 24.304 24.46 24.44 24.46 24.08 24.46 2,166,346 24.304 -0.24%
2026-05-04 0 24.52 24.50 24.52 24.38 24.90 2,136,481 52,451,470 24.550 24.52 24.50 24.52 24.38 24.90 2,136,481 24.550 0.74%
2026-04-30 0 24.34 24.28 24.34 23.94 24.36 7,547,072 182,834,906 24.226 24.34 24.28 24.34 23.94 24.36 7,547,072 24.226 -0.08%
2026-04-29 0 24.36 24.34 24.36 23.96 24.46 6,607,566 160,601,825 24.306 24.36 24.34 24.36 23.96 24.46 6,607,566 24.306 1.67%
2026-04-28 0 23.96 23.94 23.96 23.86 24.30 3,907,476 93,750,168 23.993 23.96 23.94 23.96 23.86 24.30 3,907,476 23.993 -1.32%
2026-04-27 0 24.28 24.24 24.28 23.76 24.28 3,370,796 81,491,513 24.176 24.28 24.24 24.28 23.76 24.28 3,370,796 24.176 1.25%
2026-04-24 0 23.98 23.96 23.98 23.64 23.98 2,831,085 67,621,091 23.885 23.98 23.96 23.98 23.64 23.98 2,831,085 23.885 -0.08%
2026-04-23 0 24.00 23.96 24.00 23.80 24.30 2,306,772 55,292,780 23.970 24.00 23.96 24.00 23.80 24.30 2,306,772 23.970 -0.66%
2026-04-22 0 24.16 24.12 24.16 23.80 24.60 2,168,473 52,149,012 24.049 24.16 24.12 24.16 23.80 24.60 2,168,473 24.049 -0.74%
2026-04-21 0 24.34 24.28 24.34 24.10 24.68 3,088,285 75,298,332 24.382 24.34 24.28 24.34 24.10 24.68 3,088,285 24.382 0.00%
2026-04-20 0 24.34 24.28 24.34 24.08 24.46 6,223,929 151,271,047 24.305 24.34 24.28 24.34 24.08 24.46 6,223,929 24.305 0.91%
2026-04-17 0 24.12 24.10 24.14 23.92 24.44 6,940,152 167,298,824 24.106 24.12 24.10 24.14 23.92 24.44 6,940,152 24.106 -0.99%
2026-04-16 0 24.36 24.30 24.36 23.66 24.36 6,029,680 145,718,930 24.167 24.36 24.30 24.36 23.66 24.36 6,029,680 24.167 1.84%
2026-04-15 0 23.92 23.90 23.92 23.68 24.10 5,116,646 122,247,127 23.892 23.92 23.90 23.92 23.68 24.10 5,116,646 23.892 0.84%
2026-04-14 0 23.72 23.70 23.72 23.28 23.76 4,382,784 103,444,250 23.602 23.72 23.70 23.72 23.28 23.76 4,382,784 23.602 3.13%
2026-04-13 0 23.00 22.98 23.00 22.70 23.20 1,945,587 44,601,984 22.925 23.00 22.98 23.00 22.70 23.20 1,945,587 22.925 -2.13%
2026-04-10 0 23.50 23.46 23.50 23.40 23.84 4,812,083 113,193,735 23.523 23.50 23.46 23.50 23.40 23.84 4,812,083 23.523 1.03%
2026-04-09 0 23.26 23.22 23.26 22.86 23.26 3,603,508 83,615,712 23.204 23.26 23.22 23.26 22.86 23.26 3,603,508 23.204 0.26%
2026-04-08 0 23.20 23.18 23.20 22.88 23.24 7,529,216 173,704,419 23.071 23.20 23.18 23.20 22.88 23.24 7,529,216 23.071 4.13%
2026-04-02 0 22.28 22.26 22.28 22.08 22.80 6,797,558 151,462,843 22.282 22.28 22.26 22.28 22.08 22.80 6,797,558 22.282 -1.42%
2026-04-01 0 23.26 23.24 23.26 23.04 23.48 4,928,058 114,516,691 23.238 22.60 22.58 22.60 22.39 22.81 5,071,975 22.578 2.83%
2026-03-31 0 22.62 22.60 22.62 22.46 23.04 7,168,867 162,291,601 22.638 21.98 21.96 21.98 21.82 22.39 7,378,223 21.996 -0.62%
2026-03-30 0 22.76 22.74 22.76 22.52 23.02 9,873,996 224,146,845 22.701 22.11 22.09 22.11 21.88 22.37 10,162,352 22.057 -0.96%
2026-03-27 0 22.98 22.96 22.98 22.82 23.34 5,352,334 122,963,858 22.974 22.33 22.31 22.33 22.17 22.68 5,508,641 22.322 -0.86%
2026-03-26 0 23.18 23.16 23.18 23.06 23.64 3,915,659 90,870,176 23.207 22.52 22.50 22.52 22.41 22.97 4,030,010 22.548 -1.28%
2026-03-25 0 23.48 23.46 23.50 23.26 23.82 7,258,584 169,974,556 23.417 22.81 22.79 22.83 22.60 23.14 7,470,560 22.753 0.09%
2026-03-24 0 23.46 23.46 23.50 23.10 23.50 3,662,256 85,671,306 23.393 22.79 22.79 22.83 22.44 22.83 3,769,207 22.729 2.18%
2026-03-23 0 22.96 22.94 22.96 22.78 24.08 4,994,061 115,859,035 23.199 22.31 22.29 22.31 22.13 23.40 5,139,905 22.541 -5.44%
2026-03-20 0 24.28 24.28 24.30 24.12 24.62 5,747,190 139,604,190 24.291 23.59 23.59 23.61 23.44 23.92 5,915,028 23.602 -0.16%
2026-03-19 0 24.32 24.30 24.32 24.26 25.00 3,417,263 83,397,231 24.405 23.63 23.61 23.63 23.57 24.29 3,517,059 23.712 -3.11%
2026-03-18 0 25.10 25.06 25.10 24.68 25.30 2,875,865 72,089,494 25.067 24.39 24.35 24.39 23.98 24.58 2,959,850 24.356 1.78%
2026-03-17 0 24.66 24.64 24.68 24.58 25.18 4,848,240 120,011,381 24.754 23.96 23.94 23.98 23.88 24.47 4,989,826 24.051 -0.72%
2026-03-16 0 24.84 24.82 24.84 24.40 24.94 4,222,740 104,515,438 24.751 24.14 24.12 24.14 23.71 24.23 4,346,059 24.048 0.24%
2026-03-13 0 24.78 24.74 24.78 24.64 25.16 3,529,736 87,714,770 24.850 24.08 24.04 24.08 23.94 24.45 3,632,817 24.145 -1.12%
2026-03-12 0 25.06 25.06 25.10 24.52 25.90 7,586,342 189,355,167 24.960 24.35 24.35 24.39 23.82 25.17 7,807,890 24.252 -3.62%
2026-03-11 0 26.00 25.98 26.00 25.86 26.88 10,074,091 264,224,742 26.228 25.26 25.24 25.26 25.13 26.12 10,368,290 25.484 -3.13%
2026-03-10 0 26.84 26.84 26.86 26.58 28.22 7,929,483 215,897,968 27.227 26.08 26.08 26.10 25.83 27.42 8,161,052 26.455 -0.22%
2026-03-09 0 26.90 26.86 26.90 26.46 27.52 4,670,340 125,205,372 26.809 26.14 26.10 26.14 25.71 26.74 4,806,730 26.048 -2.47%
2026-03-06 0 27.58 27.56 27.58 27.18 27.92 3,135,741 86,193,369 27.487 26.80 26.78 26.80 26.41 27.13 3,227,316 26.707 -0.65%
2026-03-05 0 27.76 27.74 27.76 26.80 28.10 3,935,022 109,272,314 27.769 26.97 26.95 26.97 26.04 27.30 4,049,939 26.981 3.58%
2026-03-04 0 26.80 26.80 26.82 26.62 27.34 3,361,336 90,241,332 26.847 26.04 26.04 26.06 25.86 26.56 3,459,499 26.085 -2.76%
2026-03-03 0 27.56 27.56 27.60 27.44 28.62 5,591,996 155,339,387 27.779 26.78 26.78 26.82 26.66 27.81 5,755,302 26.991 -3.03%
2026-03-02 0 28.42 28.38 28.42 28.22 29.06 3,221,757 92,013,891 28.560 27.61 27.57 27.61 27.42 28.24 3,315,844 27.750 -1.66%
2026-02-27 0 28.90 28.88 28.90 27.74 28.98 5,719,834 164,853,895 28.821 28.08 28.06 28.08 26.95 28.16 5,886,873 28.004 2.05%
2026-02-26 0 28.32 28.32 28.34 28.22 29.38 4,325,009 123,221,739 28.491 27.52 27.52 27.54 27.42 28.55 4,451,315 27.682 -0.84%
2026-02-25 0 28.56 28.56 28.58 28.24 28.88 5,755,466 164,461,811 28.575 27.75 27.75 27.77 27.44 28.06 5,923,546 27.764 -0.76%
2026-02-24 0 28.78 28.76 28.78 28.46 28.90 2,396,743 68,884,086 28.741 27.96 27.94 27.96 27.65 28.08 2,466,736 27.925 0.28%
2026-02-23 0 28.70 28.68 28.70 28.44 28.92 3,611,520 103,559,343 28.675 27.89 27.87 27.89 27.63 28.10 3,716,989 27.861 1.41%
2026-02-20 0 28.30 28.30 28.32 28.02 28.72 4,076,789 115,449,563 28.319 27.50 27.50 27.52 27.22 27.91 4,195,846 27.515 -1.60%
2026-02-16 0 28.76 28.70 28.78 28.30 28.78 849,170 24,287,820 28.602 27.94 27.89 27.96 27.50 27.96 873,969 27.790 1.55%
2026-02-13 0 28.32 28.30 28.32 27.82 28.42 3,232,156 91,233,237 28.227 27.52 27.50 27.52 27.03 27.61 3,326,546 27.426 -0.35%
2026-02-12 0 28.42 28.38 28.42 28.18 28.94 2,752,756 78,213,736 28.413 27.61 27.57 27.61 27.38 28.12 2,833,146 27.607 -1.18%
2026-02-11 0 28.76 28.74 28.76 28.54 28.98 2,470,019 71,011,832 28.750 27.94 27.92 27.94 27.73 28.16 2,542,152 27.934 0.63%
2026-02-10 0 28.58 28.46 28.58 28.10 28.58 1,834,779 52,190,087 28.445 27.77 27.65 27.77 27.30 27.77 1,888,361 27.638 0.99%
2026-02-09 0 28.30 28.24 28.30 27.90 28.54 2,252,616 63,706,784 28.281 27.50 27.44 27.50 27.11 27.73 2,318,400 27.479 1.07%
2026-02-06 0 28.00 27.98 28.00 27.56 28.54 4,786,008 133,437,152 27.881 27.21 27.19 27.21 26.78 27.73 4,925,776 27.090 -0.71%
2026-02-05 0 28.20 28.20 28.22 27.90 28.36 4,260,450 119,907,217 28.144 27.40 27.40 27.42 27.11 27.56 4,384,870 27.346 0.71%
2026-02-04 0 28.00 27.98 28.00 27.20 28.10 4,480,885 125,223,891 27.946 27.21 27.19 27.21 26.43 27.30 4,611,743 27.153 2.64%
2026-02-03 0 27.28 27.26 27.28 26.86 27.54 3,405,264 92,781,858 27.247 26.51 26.49 26.51 26.10 26.76 3,504,710 26.473 1.56%
2026-02-02 0 26.86 26.84 26.86 26.44 27.04 3,775,088 101,028,498 26.762 26.10 26.08 26.10 25.69 26.27 3,885,334 26.003 -1.18%
2026-01-30 0 27.18 27.16 27.18 27.06 27.78 4,868,393 132,823,754 27.283 26.41 26.39 26.41 26.29 26.99 5,010,567 26.509 -2.16%
2026-01-29 0 27.78 27.76 27.78 26.76 27.80 4,902,132 135,346,603 27.610 26.99 26.97 26.99 26.00 27.01 5,045,292 26.826 0.22%
2026-01-28 0 27.72 27.66 27.72 26.90 27.74 6,073,374 167,226,455 27.534 26.93 26.88 26.93 26.14 26.95 6,250,738 26.753 3.13%
2026-01-27 0 26.88 26.84 26.88 26.60 27.08 4,092,585 110,058,498 26.892 26.12 26.08 26.12 25.85 26.31 4,212,103 26.129 0.30%
2026-01-26 0 26.80 26.76 26.80 26.26 27.14 5,026,010 134,860,817 26.833 26.04 26.00 26.04 25.51 26.37 5,172,787 26.071 1.98%
2026-01-23 0 26.28 26.20 26.28 26.12 26.92 5,940,152 157,117,768 26.450 25.53 25.46 25.53 25.38 26.16 6,113,625 25.700 -1.20%
2026-01-22 0 26.60 26.58 26.60 25.50 26.74 8,878,703 235,053,629 26.474 25.85 25.83 25.85 24.78 25.98 9,137,993 25.723 4.81%
2026-01-21 0 25.38 25.36 25.38 24.42 25.56 3,630,124 91,771,868 25.281 24.66 24.64 24.66 23.73 24.83 3,736,136 24.563 0.08%
2026-01-20 0 25.36 25.30 25.36 25.08 25.48 3,755,062 95,156,953 25.341 24.64 24.58 24.64 24.37 24.76 3,864,723 24.622 0.79%
2026-01-19 0 25.16 25.14 25.16 24.96 25.38 3,869,098 97,375,241 25.167 24.45 24.43 24.45 24.25 24.66 3,982,089 24.453 -0.08%
2026-01-16 0 25.18 25.10 25.18 24.38 25.18 4,808,657 119,591,075 24.870 24.47 24.39 24.47 23.69 24.47 4,949,087 24.164 2.78%
2026-01-15 0 24.50 24.50 24.52 24.42 24.96 4,273,723 105,000,746 24.569 23.80 23.80 23.82 23.73 24.25 4,398,531 23.872 -0.24%
2026-01-14 0 24.56 24.30 24.56 24.14 24.56 4,846,252 118,315,246 24.414 23.86 23.61 23.86 23.46 23.86 4,987,780 23.721 0.99%
2026-01-13 0 24.32 24.20 24.32 23.88 24.56 5,334,607 129,323,538 24.242 23.63 23.51 23.63 23.20 23.86 5,490,396 23.554 2.36%
2026-01-09 0 23.76 23.74 23.76 23.56 24.06 7,954,673 188,920,422 23.750 23.09 23.07 23.09 22.89 23.38 8,186,978 23.076 -0.50%
2026-01-08 0 23.88 23.86 23.88 23.64 24.38 5,265,857 125,657,748 23.863 23.20 23.18 23.20 22.97 23.69 5,419,639 23.186 -1.57%
2026-01-07 0 24.26 24.24 24.26 24.06 24.56 2,466,763 59,841,337 24.259 23.57 23.55 23.57 23.38 23.86 2,538,801 23.571 0.58%
2026-01-06 0 24.12 24.10 24.12 24.02 24.62 2,900,091 70,286,280 24.236 23.44 23.42 23.44 23.34 23.92 2,984,784 23.548 -0.90%
2026-01-05 0 24.34 24.32 24.34 24.10 25.32 2,915,225 71,288,556 24.454 23.65 23.63 23.65 23.42 24.60 3,000,360 23.760 -0.98%
2025-12-31 0 24.58 24.54 24.58 24.44 24.92 2,262,478 55,588,519 24.570 23.88 23.84 23.88 23.75 24.21 2,328,550 23.873 -1.29%
2025-12-30 0 24.90 24.90 24.92 24.52 25.00 2,192,885 54,452,472 24.831 24.19 24.19 24.21 23.82 24.29 2,256,925 24.127 0.65%
2025-12-29 0 24.74 24.68 24.74 24.58 25.38 3,056,554 75,810,374 24.803 24.04 23.98 24.04 23.88 24.66 3,145,816 24.099 -1.59%
2025-12-24 0 25.14 25.06 25.14 24.92 25.44 1,809,528 45,656,296 25.231 24.43 24.35 24.43 24.21 24.72 1,862,373 24.515 0.56%
2025-12-23 0 25.00 24.98 25.00 24.84 25.34 1,606,032 40,240,006 25.056 24.29 24.27 24.29 24.14 24.62 1,652,934 24.345 0.64%
2025-12-22 0 24.84 24.74 24.84 24.64 24.98 2,684,603 66,649,532 24.827 24.14 24.04 24.14 23.94 24.27 2,763,003 24.122 0.08%
2025-12-19 0 24.82 24.74 24.82 24.22 24.82 6,089,385 150,594,237 24.731 24.12 24.04 24.12 23.53 24.12 6,267,217 24.029 2.48%
2025-12-18 0 24.22 24.20 24.22 23.96 24.42 1,665,130 40,282,606 24.192 23.53 23.51 23.53 23.28 23.73 1,713,758 23.505 0.58%
2025-12-17 0 24.08 24.04 24.08 23.84 24.22 1,709,420 41,116,308 24.053 23.40 23.36 23.40 23.16 23.53 1,759,341 23.370 0.08%
2025-12-16 0 24.06 24.04 24.06 23.92 24.44 1,949,955 46,949,281 24.077 23.38 23.36 23.38 23.24 23.75 2,006,901 23.394 -1.31%
2025-12-15 0 24.38 24.34 24.38 24.34 24.76 2,799,626 68,470,168 24.457 23.69 23.65 23.69 23.65 24.06 2,881,385 23.763 -2.17%
2025-12-12 0 24.92 24.88 24.92 24.20 24.92 3,120,694 77,235,362 24.749 24.21 24.17 24.21 23.51 24.21 3,211,829 24.047 2.98%
2025-12-11 0 24.20 24.18 24.20 24.20 24.54 1,054,927 25,660,958 24.325 23.51 23.49 23.51 23.51 23.84 1,085,735 23.635 0.50%
2025-12-10 0 24.08 24.06 24.08 24.00 24.28 2,864,361 69,011,211 24.093 23.40 23.38 23.40 23.32 23.59 2,948,010 23.409 -0.17%
2025-12-09 0 24.12 24.10 24.12 24.06 24.50 2,425,250 58,574,585 24.152 23.44 23.42 23.44 23.38 23.80 2,496,076 23.467 -0.66%
2025-12-08 0 24.28 24.28 24.30 24.28 24.88 2,557,938 62,512,984 24.439 23.59 23.59 23.61 23.59 24.17 2,632,639 23.745 -2.25%
2025-12-05 0 24.84 24.82 24.84 24.52 24.84 2,393,248 59,304,973 24.780 24.14 24.12 24.14 23.82 24.14 2,463,139 24.077 0.16%
2025-12-04 0 24.80 24.74 24.80 24.52 25.02 1,937,275 47,896,617 24.724 24.10 24.04 24.10 23.82 24.31 1,993,850 24.022 -0.40%
2025-12-03 0 24.90 24.86 24.90 24.76 25.24 3,688,467 92,132,431 24.979 24.19 24.15 24.19 24.06 24.52 3,796,183 24.270 -0.72%
2025-12-02 0 25.08 25.06 25.08 24.66 25.20 5,133,268 128,072,396 24.950 24.37 24.35 24.37 23.96 24.48 5,283,178 24.242 0.97%
2025-12-01 0 24.84 24.76 24.84 24.46 25.50 5,601,341 139,838,264 24.965 24.14 24.06 24.14 23.77 24.78 5,764,920 24.257 1.14%
2025-11-28 0 24.56 24.52 24.56 24.14 24.64 3,227,624 79,049,122 24.491 23.86 23.82 23.86 23.46 23.94 3,321,882 23.796 0.49%
2025-11-27 0 24.44 24.44 24.46 24.24 24.60 4,265,524 104,252,235 24.441 23.75 23.75 23.77 23.55 23.90 4,390,092 23.747 0.99%
2025-11-26 0 24.20 24.16 24.20 24.20 24.62 3,509,518 85,441,565 24.346 23.51 23.47 23.51 23.51 23.92 3,612,008 23.655 0.67%
2025-11-25 0 24.04 24.02 24.04 23.98 24.66 4,006,313 96,947,974 24.199 23.36 23.34 23.36 23.30 23.96 4,123,312 23.512 0.67%
2025-11-24 0 23.88 23.88 23.90 23.68 24.14 9,130,531 217,970,322 23.873 23.20 23.20 23.22 23.01 23.46 9,397,175 23.195 0.93%
2025-11-21 0 23.66 23.66 23.70 23.62 24.22 3,737,702 88,992,022 23.809 22.99 22.99 23.03 22.95 23.53 3,846,856 23.134 -2.71%
2025-11-20 0 24.32 24.28 24.32 23.96 24.54 5,703,077 138,292,908 24.249 23.63 23.59 23.63 23.28 23.84 5,869,627 23.561 1.42%
2025-11-19 0 23.98 23.96 23.98 23.90 24.28 3,383,967 81,822,235 24.179 23.30 23.28 23.30 23.22 23.59 3,482,791 23.493 -0.75%
2025-11-18 0 24.16 24.14 24.16 24.10 25.30 2,872,960 70,040,402 24.379 23.47 23.46 23.47 23.42 24.58 2,956,861 23.687 -4.35%
2025-11-17 0 25.26 25.22 25.26 25.10 25.56 6,113,992 154,733,483 25.308 24.54 24.50 24.54 24.39 24.83 6,292,542 24.590 -0.63%
2025-11-14 0 25.42 25.42 25.44 24.76 25.48 6,088,386 154,062,158 25.304 24.70 24.70 24.72 24.06 24.76 6,266,188 24.586 1.60%
2025-11-13 0 25.02 25.02 25.04 24.56 25.56 5,543,235 138,384,108 24.965 24.31 24.31 24.33 23.86 24.83 5,705,117 24.256 -1.96%
2025-11-12 0 25.52 25.52 25.54 24.30 25.58 6,814,491 171,933,362 25.231 24.80 24.80 24.82 23.61 24.85 7,013,498 24.515 4.59%
2025-11-11 0 24.40 24.38 24.40 23.86 24.44 3,290,425 79,767,452 24.242 23.71 23.69 23.71 23.18 23.75 3,386,517 23.554 1.92%
2025-11-10 0 23.94 23.94 24.00 23.28 24.02 3,794,776 90,279,587 23.791 23.26 23.26 23.32 22.62 23.34 3,905,597 23.115 2.57%
2025-11-07 0 23.34 23.32 23.34 23.00 23.48 3,458,688 80,691,126 23.330 22.68 22.66 22.68 22.35 22.81 3,559,694 22.668 0.78%
2025-11-06 0 23.16 23.16 23.18 23.02 23.28 3,168,170 73,285,405 23.132 22.50 22.50 22.52 22.37 22.62 3,260,692 22.475 0.78%
2025-11-05 0 22.98 22.90 22.98 22.28 22.98 4,767,714 108,411,978 22.739 22.33 22.25 22.33 21.65 22.33 4,906,948 22.094 1.14%
2025-11-04 0 22.72 22.70 22.72 22.60 22.92 4,144,745 94,137,540 22.713 22.08 22.06 22.08 21.96 22.27 4,265,786 22.068 0.26%
2025-11-03 0 22.66 22.64 22.66 21.94 22.70 3,750,868 84,240,451 22.459 22.02 22.00 22.02 21.32 22.06 3,860,407 21.822 2.53%
2025-10-31 0 22.10 22.10 22.12 21.98 22.36 3,913,083 86,676,478 22.150 21.47 21.47 21.49 21.36 21.73 4,027,359 21.522 -1.16%
2025-10-30 0 22.36 22.34 22.36 22.28 23.40 6,537,186 147,325,012 22.537 21.73 21.71 21.73 21.65 22.74 6,728,095 21.897 -3.37%
2025-10-28 0 23.14 23.12 23.14 22.94 23.30 2,740,619 63,484,975 23.165 22.48 22.46 22.48 22.29 22.64 2,820,655 22.507 0.35%
2025-10-27 0 23.06 23.04 23.06 22.80 23.20 2,900,293 66,879,639 23.060 22.41 22.39 22.41 22.15 22.54 2,984,992 22.405 1.59%
2025-10-24 0 22.70 22.68 22.70 22.54 22.90 3,523,573 79,945,285 22.689 22.06 22.04 22.06 21.90 22.25 3,626,474 22.045 0.53%
2025-10-23 0 22.58 22.56 22.58 22.40 22.90 3,382,967 76,623,205 22.650 21.94 21.92 21.94 21.76 22.25 3,481,762 22.007 -0.09%
2025-10-22 0 22.60 22.60 22.66 22.54 23.00 4,095,539 93,266,020 22.773 21.96 21.96 22.02 21.90 22.35 4,215,143 22.126 -0.62%
2025-10-21 0 22.74 22.72 22.74 22.48 22.78 4,261,583 96,441,537 22.630 22.09 22.08 22.09 21.84 22.13 4,386,036 21.988 1.07%
2025-10-20 0 22.50 22.46 22.50 21.54 22.54 6,432,930 143,019,862 22.233 21.86 21.82 21.86 20.93 21.90 6,620,794 21.602 4.46%
2025-10-17 0 21.54 21.52 21.54 21.44 22.10 7,048,653 152,468,377 21.631 20.93 20.91 20.93 20.83 21.47 7,254,499 21.017 -1.37%
2025-10-16 0 21.84 21.82 21.84 21.64 22.16 3,524,571 76,813,326 21.794 21.22 21.20 21.22 21.03 21.53 3,627,501 21.175 -1.44%
2025-10-15 0 22.16 22.16 22.20 21.52 22.22 5,121,941 112,182,068 21.902 21.53 21.53 21.57 20.91 21.59 5,271,520 21.281 0.45%
2025-10-14 0 22.06 22.04 22.06 22.02 22.64 4,821,296 107,132,159 22.221 21.43 21.41 21.43 21.40 22.00 4,962,095 21.590 -1.61%
2025-10-13 0 22.42 22.40 22.42 21.94 22.44 2,912,085 64,767,919 22.241 21.78 21.76 21.78 21.32 21.80 2,997,128 21.610 -1.06%
2025-10-10 0 22.66 22.60 22.66 22.42 22.66 2,938,238 66,288,055 22.561 22.02 21.96 22.02 21.78 22.02 3,024,045 21.920 0.00%
2025-10-09 0 22.66 22.64 22.66 22.12 22.86 3,680,238 82,981,276 22.548 22.02 22.00 22.02 21.49 22.21 3,787,714 21.908 2.07%
2025-10-08 0 22.20 22.20 22.22 21.88 22.60 3,645,060 80,472,690 22.077 21.57 21.57 21.59 21.26 21.96 3,751,509 21.451 0.27%
2025-10-06 0 22.14 22.10 22.14 22.06 22.40 2,574,086 57,128,255 22.194 21.51 21.47 21.51 21.43 21.76 2,649,258 21.564 -1.07%
2025-10-03 0 22.38 22.36 22.38 22.26 22.70 3,180,263 71,160,932 22.376 21.74 21.73 21.74 21.63 22.06 3,273,138 21.741 -1.15%
2025-10-02 0 22.64 22.62 22.64 22.62 23.34 5,156,427 118,078,943 22.899 22.00 21.98 22.00 21.98 22.68 5,307,013 22.250 -1.57%
2025-09-30 0 23.00 22.98 23.00 22.84 23.20 4,829,506 111,174,795 23.020 22.35 22.33 22.35 22.19 22.54 4,970,545 22.367 1.32%
2025-09-29 0 22.70 22.66 22.70 21.78 23.00 6,248,654 140,936,351 22.555 22.06 22.02 22.06 21.16 22.35 6,431,137 21.915 3.75%
2025-09-26 0 21.88 21.86 21.88 21.64 22.00 2,657,263 58,089,435 21.861 21.26 21.24 21.26 21.03 21.38 2,734,864 21.240 0.18%
2025-09-25 0 21.84 21.84 21.86 21.76 22.42 4,505,009 98,751,725 21.920 21.22 21.22 21.24 21.14 21.78 4,636,571 21.298 -2.41%
2025-09-24 0 22.38 22.36 22.38 22.22 22.50 3,291,074 73,511,942 22.337 21.74 21.73 21.74 21.59 21.86 3,387,185 21.703 -0.44%
2025-09-23 0 22.48 22.46 22.48 22.36 22.88 2,490,451 56,013,309 22.491 21.84 21.82 21.84 21.73 22.23 2,563,181 21.853 -1.49%
2025-09-22 0 22.82 22.80 22.82 22.64 23.56 3,796,581 87,231,627 22.976 22.17 22.15 22.17 22.00 22.89 3,907,455 22.324 -3.31%
2025-09-19 0 23.60 23.58 23.60 23.22 23.60 9,787,458 229,995,909 23.499 22.93 22.91 22.93 22.56 22.93 10,073,286 22.832 1.11%
2025-09-18 0 23.34 23.32 23.34 23.18 23.90 2,557,073 60,095,820 23.502 22.68 22.66 22.68 22.52 23.22 2,631,749 22.835 -1.27%
2025-09-17 0 23.64 23.64 23.70 23.34 23.94 7,106,312 168,049,353 23.648 22.97 22.97 23.03 22.68 23.26 7,313,841 22.977 -1.34%
2025-09-16 0 23.96 23.94 23.96 23.62 24.46 3,474,872 83,071,712 23.906 23.28 23.26 23.28 22.95 23.77 3,576,351 23.228 -1.16%
2025-09-15 0 24.24 24.20 24.24 23.92 24.44 4,548,758 110,026,035 24.188 23.55 23.51 23.55 23.24 23.75 4,681,598 23.502 -0.16%
2025-09-12 0 24.28 24.18 24.28 23.80 24.28 5,581,993 134,452,773 24.087 23.59 23.49 23.59 23.12 23.59 5,745,007 23.403 2.71%
2025-09-11 0 23.64 23.60 23.64 23.14 23.74 3,726,412 87,389,520 23.451 22.97 22.93 22.97 22.48 23.07 3,835,236 22.786 0.77%
2025-09-10 0 23.46 23.44 23.46 23.00 23.60 3,417,371 79,933,327 23.390 22.79 22.77 22.79 22.35 22.93 3,517,170 22.727 1.56%
2025-09-09 0 23.10 23.00 23.10 22.64 23.14 3,708,573 85,378,928 23.022 22.44 22.35 22.44 22.00 22.48 3,816,876 22.369 2.12%
2025-09-08 0 22.62 22.60 22.62 22.46 22.86 3,797,217 85,967,642 22.640 21.98 21.96 21.98 21.82 22.21 3,908,109 21.997 0.00%
2025-09-05 0 22.62 22.58 22.62 21.64 22.74 14,293,130 319,876,347 22.380 21.98 21.94 21.98 21.03 22.09 14,710,540 21.745 3.86%
2025-09-04 0 21.78 21.76 21.78 21.68 22.50 7,088,543 154,686,433 21.822 21.16 21.14 21.16 21.06 21.86 7,295,554 21.203 -2.24%
2025-09-03 0 22.28 22.26 22.28 22.10 22.80 4,638,189 103,256,402 22.262 21.65 21.63 21.65 21.47 22.15 4,773,641 21.631 -1.33%
2025-09-02 0 22.58 22.56 22.58 22.44 23.20 2,827,267 63,929,980 22.612 21.94 21.92 21.94 21.80 22.54 2,909,833 21.970 -1.91%
2025-09-01 0 23.02 23.00 23.02 22.52 23.18 2,567,601 59,160,229 23.041 22.37 22.35 22.37 21.88 22.52 2,642,584 22.387 1.86%
2025-08-29 0 22.60 22.58 22.60 22.46 23.02 4,747,427 107,441,183 22.632 21.96 21.94 21.96 21.82 22.37 4,886,069 21.989 -0.53%
2025-08-28 0 22.72 22.72 22.74 22.14 22.84 4,117,825 93,240,446 22.643 22.08 22.08 22.09 21.51 22.19 4,238,080 22.001 2.53%
2025-08-27 0 22.16 22.12 22.16 22.04 22.72 5,632,810 125,654,275 22.308 21.53 21.49 21.53 21.41 22.08 5,797,308 21.675 -2.21%
2025-08-26 0 22.66 22.64 22.66 22.64 23.20 6,128,078 140,398,624 22.911 22.02 22.00 22.02 22.00 22.54 6,307,040 22.261 -0.87%
2025-08-25 0 23.52 23.50 23.52 23.38 24.04 8,230,508 194,225,181 23.598 22.21 22.19 22.21 22.08 22.70 8,715,434 22.285 0.77%
2025-08-22 0 23.34 23.32 23.34 23.18 23.90 3,668,195 85,626,783 23.343 22.04 22.02 22.04 21.89 22.57 3,884,318 22.044 -1.02%
2025-08-21 0 23.58 23.58 23.60 23.22 23.72 2,749,234 64,774,409 23.561 22.27 22.27 22.29 21.93 22.40 2,911,214 22.250 0.77%
2025-08-20 0 23.40 23.38 23.40 22.44 23.46 4,345,481 101,325,759 23.318 22.10 22.08 22.10 21.19 22.15 4,601,508 22.020 0.95%
2025-08-19 0 23.18 23.16 23.18 22.92 23.36 4,794,257 111,018,676 23.157 21.89 21.87 21.89 21.64 22.06 5,076,725 21.868 0.78%
2025-08-18 0 23.00 23.00 23.02 23.00 23.62 7,340,426 169,978,177 23.156 21.72 21.72 21.74 21.72 22.31 7,772,910 21.868 -1.96%
2025-08-15 0 23.46 23.44 23.46 23.28 24.42 7,748,463 183,615,383 23.697 22.15 22.14 22.15 21.98 23.06 8,204,988 22.379 -4.56%
2025-08-14 0 24.58 24.56 24.58 24.32 24.86 4,887,206 119,795,005 24.512 23.21 23.19 23.21 22.97 23.48 5,175,151 23.148 0.41%
2025-08-13 0 24.48 24.46 24.48 24.16 24.58 3,791,503 92,533,582 24.406 23.12 23.10 23.12 22.82 23.21 4,014,891 23.048 0.91%
2025-08-12 0 24.26 24.24 24.26 23.94 24.44 4,762,356 115,556,580 24.265 22.91 22.89 22.91 22.61 23.08 5,042,945 22.915 1.08%
2025-08-11 0 24.00 23.94 24.00 23.70 24.14 5,967,654 143,029,852 23.968 22.66 22.61 22.66 22.38 22.80 6,319,257 22.634 1.61%
2025-08-08 0 23.62 23.62 23.64 22.30 25.34 18,393,857 432,772,540 23.528 22.31 22.31 22.32 21.06 23.93 19,477,588 22.219 -8.09%
2025-08-07 0 25.70 25.66 25.70 24.40 26.10 7,362,091 187,318,127 25.444 24.27 24.23 24.27 23.04 24.65 7,795,851 24.028 4.90%
2025-08-06 0 24.50 24.48 24.50 24.40 25.16 4,347,356 106,858,699 24.580 23.14 23.12 23.14 23.04 23.76 4,603,494 23.213 -0.81%
2025-08-05 0 24.70 24.68 24.70 24.40 24.90 4,579,100 113,012,692 24.680 23.33 23.31 23.33 23.04 23.51 4,848,892 23.307 0.41%
2025-08-04 0 24.60 24.58 24.60 24.16 24.78 2,826,410 69,450,206 24.572 23.23 23.21 23.23 22.82 23.40 2,992,937 23.205 0.82%
2025-08-01 0 24.40 24.35 24.40 24.25 25.10 5,865,509 144,015,805 24.553 23.04 23.00 23.04 22.90 23.70 6,211,094 23.187 -2.20%
2025-07-31 0 24.95 24.85 24.95 24.85 25.45 3,369,850 84,343,393 25.029 23.56 23.47 23.56 23.47 24.03 3,568,395 23.636 -2.35%
2025-07-30 0 25.55 25.45 25.55 25.00 25.70 3,544,116 90,247,771 25.464 24.13 24.03 24.13 23.61 24.27 3,752,929 24.047 0.20%
2025-07-29 0 25.50 25.45 25.50 25.00 25.55 4,167,635 105,854,886 25.399 24.08 24.03 24.08 23.61 24.13 4,413,184 23.986 0.79%
2025-07-28 0 25.30 25.25 25.30 24.40 25.50 4,765,538 120,383,561 25.261 23.89 23.85 23.89 23.04 24.08 5,046,314 23.856 3.69%
2025-07-25 0 24.40 24.35 24.40 24.40 24.95 3,937,174 96,738,493 24.571 23.04 23.00 23.04 23.04 23.56 4,169,145 23.203 -0.81%
2025-07-24 0 24.60 24.50 24.60 23.80 24.65 3,853,966 93,899,299 24.364 23.23 23.14 23.23 22.48 23.28 4,081,034 23.009 2.50%
2025-07-23 0 24.00 23.95 24.00 23.75 24.25 3,574,538 85,670,047 23.967 22.66 22.62 22.66 22.43 22.90 3,785,143 22.633 0.84%
2025-07-22 0 23.80 23.75 23.80 23.60 24.25 4,090,769 97,874,812 23.926 22.48 22.43 22.48 22.29 22.90 4,331,789 22.595 1.28%
2025-07-21 0 23.50 23.45 23.50 23.40 23.70 2,277,610 53,546,341 23.510 22.19 22.15 22.19 22.10 22.38 2,411,802 22.202 0.64%
2025-07-18 0 23.35 23.30 23.35 23.00 23.35 1,602,467 37,252,355 23.247 22.05 22.00 22.05 21.72 22.05 1,696,881 21.953 1.08%
2025-07-17 0 23.10 23.05 23.10 22.90 23.30 2,022,931 46,715,795 23.093 21.81 21.77 21.81 21.63 22.00 2,142,118 21.808 0.87%
2025-07-16 0 22.90 22.85 22.90 22.85 23.40 2,184,556 50,196,118 22.978 21.63 21.58 21.63 21.58 22.10 2,313,266 21.699 -1.29%
2025-07-15 0 23.20 23.10 23.20 22.50 23.40 5,808,615 133,729,648 23.023 21.91 21.81 21.91 21.25 22.10 6,150,847 21.742 2.65%
2025-07-14 0 22.60 22.55 22.60 22.50 22.85 2,267,025 51,303,919 22.631 21.34 21.30 21.34 21.25 21.58 2,400,594 21.371 0.44%
2025-07-11 0 22.50 22.45 22.50 22.45 22.85 4,948,742 112,142,360 22.661 21.25 21.20 21.25 21.20 21.58 5,240,312 21.400 -0.88%
2025-07-10 0 22.70 22.70 22.75 22.40 23.50 8,655,236 197,001,530 22.761 21.44 21.44 21.48 21.15 22.19 9,165,186 21.495 -3.40%
2025-07-09 0 23.50 23.50 23.55 23.10 23.80 4,362,596 102,456,705 23.485 22.19 22.19 22.24 21.81 22.48 4,619,632 22.179 -1.05%
2025-07-08 0 23.75 23.70 23.75 23.50 24.25 7,482,254 177,577,109 23.733 22.43 22.38 22.43 22.19 22.90 7,923,094 22.413 -1.66%
2025-07-07 0 24.15 24.10 24.15 24.00 24.70 5,948,370 143,975,494 24.204 22.81 22.76 22.81 22.66 23.33 6,298,837 22.857 -0.82%
2025-07-04 0 24.35 24.30 24.35 23.85 24.60 9,546,909 231,306,784 24.228 23.00 22.95 23.00 22.52 23.23 10,109,395 22.880 1.04%
2025-07-03 0 24.10 24.05 24.10 23.00 24.70 10,402,559 249,778,876 24.011 22.76 22.71 22.76 21.72 23.33 11,015,458 22.675 6.87%
2025-07-02 0 22.55 22.50 22.55 22.00 22.60 5,798,583 129,744,154 22.375 21.30 21.25 21.30 20.78 21.34 6,140,224 21.130 1.58%
2025-06-30 0 22.20 22.15 22.20 22.10 22.75 5,675,133 126,587,326 22.306 20.96 20.92 20.96 20.87 21.48 6,009,501 21.065 -0.45%
2025-06-27 0 22.30 22.30 22.35 22.20 22.85 3,753,412 83,788,721 22.323 21.06 21.06 21.11 20.96 21.58 3,974,556 21.081 -0.89%
2025-06-26 0 22.50 22.45 22.50 22.20 22.60 4,120,813 92,637,343 22.480 21.25 21.20 21.25 20.96 21.34 4,363,603 21.230 -1.75%
2025-06-25 0 22.90 22.85 22.90 22.60 23.55 5,082,521 116,975,556 23.015 21.63 21.58 21.63 21.34 22.24 5,381,973 21.735 1.78%
2025-06-24 0 22.50 22.45 22.50 22.15 22.90 3,330,211 75,096,087 22.550 21.25 21.20 21.25 20.92 21.63 3,526,421 21.295 1.81%
2025-06-23 0 22.10 22.05 22.10 21.20 22.15 4,149,502 90,625,375 21.840 20.87 20.82 20.87 20.02 20.92 4,393,983 20.625 3.03%
2025-06-20 0 21.45 21.40 21.45 21.25 21.70 5,457,254 117,315,103 21.497 20.26 20.21 20.26 20.07 20.49 5,778,785 20.301 0.70%
2025-06-19 0 21.30 21.25 21.30 20.85 21.40 4,261,243 90,148,365 21.155 20.11 20.07 20.11 19.69 20.21 4,512,307 19.978 1.19%
2025-06-18 0 21.05 21.00 21.05 20.90 21.20 2,666,573 56,097,817 21.037 19.88 19.83 19.88 19.74 20.02 2,823,682 19.867 -0.71%
2025-06-17 0 21.20 21.20 21.25 21.00 21.30 2,140,098 45,316,686 21.175 20.02 20.02 20.07 19.83 20.11 2,266,188 19.997 0.47%
2025-06-16 0 21.10 21.10 21.15 20.80 21.35 4,180,200 88,419,467 21.152 19.93 19.93 19.97 19.64 20.16 4,426,489 19.975 0.72%
2025-06-13 0 20.95 20.90 20.95 20.55 21.15 3,141,661 65,689,307 20.909 19.78 19.74 19.78 19.41 19.97 3,326,762 19.746 1.45%
2025-06-12 0 20.65 20.60 20.65 20.30 20.80 5,490,984 112,898,921 20.561 19.50 19.45 19.50 19.17 19.64 5,814,502 19.417 0.49%
2025-06-11 0 20.55 20.55 20.60 20.25 20.75 2,950,047 60,624,502 20.550 19.41 19.41 19.45 19.12 19.60 3,123,858 19.407 0.98%
2025-06-10 0 20.35 20.30 20.35 20.25 20.55 2,164,329 44,109,190 20.380 19.22 19.17 19.22 19.12 19.41 2,291,847 19.246 0.49%
2025-06-09 0 20.25 20.20 20.25 19.86 20.35 2,600,421 52,384,666 20.145 19.12 19.08 19.12 18.75 19.22 2,753,633 19.024 1.35%
2025-06-06 0 19.98 19.98 20.00 19.92 20.35 5,512,120 110,435,654 20.035 18.87 18.87 18.89 18.81 19.22 5,836,884 18.920 -1.09%
2025-06-05 0 20.20 20.15 20.20 19.82 20.30 3,325,595 66,881,699 20.111 19.08 19.03 19.08 18.72 19.17 3,521,533 18.992 1.61%
2025-06-04 0 19.88 19.86 19.88 19.86 20.15 2,155,972 43,058,904 19.972 18.77 18.75 18.77 18.75 19.03 2,282,998 18.861 -0.85%
2025-06-03 0 20.05 20.05 20.10 19.44 20.15 5,474,132 109,006,192 19.913 18.93 18.93 18.98 18.36 19.03 5,796,657 18.805 3.24%
2025-06-02 0 19.42 19.40 19.42 19.04 19.44 2,605,709 50,463,903 19.367 18.34 18.32 18.34 17.98 18.36 2,759,232 18.289 -1.22%
2025-05-30 0 19.66 19.66 19.68 19.40 19.84 5,906,976 116,192,123 19.670 18.57 18.57 18.59 18.32 18.74 6,255,004 18.576 0.61%
2025-05-29 0 19.54 19.50 19.54 19.32 19.70 2,442,809 47,596,759 19.484 18.45 18.42 18.45 18.25 18.60 2,586,735 18.400 0.00%
2025-05-28 0 19.54 19.54 19.56 19.40 19.86 1,503,218 29,364,669 19.535 18.45 18.45 18.47 18.32 18.75 1,591,785 18.448 -0.20%
2025-05-27 0 19.58 19.58 19.60 19.50 19.76 1,767,859 34,613,530 19.579 18.49 18.49 18.51 18.42 18.66 1,872,018 18.490 -0.10%
2025-05-26 0 19.60 19.54 19.60 19.22 19.74 2,672,464 52,395,825 19.606 18.51 18.45 18.51 18.15 18.64 2,829,920 18.515 1.45%
2025-05-23 0 19.32 19.28 19.32 19.16 19.32 1,737,809 33,441,879 19.244 18.25 18.21 18.25 18.09 18.25 1,840,197 18.173 0.52%
2025-05-22 0 19.22 19.18 19.22 19.12 19.64 2,187,796 42,159,907 19.271 18.15 18.11 18.15 18.06 18.55 2,316,697 18.198 -1.64%
2025-05-21 0 19.54 19.54 19.56 19.42 19.66 2,658,434 51,927,156 19.533 18.45 18.45 18.47 18.34 18.57 2,815,064 18.446 0.62%
2025-05-20 0 19.42 19.40 19.42 19.22 19.74 1,915,073 37,206,592 19.428 18.34 18.32 18.34 18.15 18.64 2,027,905 18.347 0.83%
2025-05-19 0 19.26 19.26 19.30 19.10 19.44 1,418,808 27,387,993 19.304 18.19 18.19 18.23 18.04 18.36 1,502,401 18.229 -0.41%
2025-05-16 0 19.34 19.34 19.38 19.26 19.54 3,017,957 58,459,590 19.371 18.26 18.26 18.30 18.19 18.45 3,195,769 18.293 -1.02%
2025-05-15 0 19.54 19.50 19.54 19.38 19.74 3,776,019 73,710,419 19.521 18.45 18.42 18.45 18.30 18.64 3,998,495 18.435 -1.21%
2025-05-14 0 19.78 19.74 19.78 19.50 19.90 2,909,330 57,367,738 19.719 18.68 18.64 18.68 18.42 18.79 3,080,742 18.621 1.44%
2025-05-13 0 19.50 19.48 19.50 19.42 19.96 3,092,027 60,607,449 19.601 18.42 18.40 18.42 18.34 18.85 3,274,203 18.511 -1.81%
2025-05-12 0 19.86 19.84 19.86 19.50 20.10 4,831,764 95,894,964 19.847 18.75 18.74 18.75 18.42 18.98 5,116,442 18.743 1.85%
2025-05-09 0 19.50 19.42 19.50 19.08 19.50 3,697,720 71,467,948 19.328 18.42 18.34 18.42 18.02 18.42 3,915,583 18.252 2.42%
2025-05-08 0 19.04 18.98 19.04 18.98 19.32 2,702,656 51,648,846 19.110 17.98 17.92 17.98 17.92 18.25 2,861,891 18.047 -1.24%
2025-05-07 0 19.28 19.24 19.28 18.88 19.52 3,471,160 67,101,849 19.331 18.21 18.17 18.21 17.83 18.43 3,675,674 18.256 2.12%
2025-05-06 0 18.88 18.86 18.90 18.78 19.18 2,836,357 53,831,148 18.979 17.83 17.81 17.85 17.74 18.11 3,003,470 17.923 0.53%
2025-05-02 0 18.78 18.76 18.78 18.38 18.86 2,108,997 39,520,912 18.739 17.74 17.72 17.74 17.36 17.81 2,233,255 17.697 0.97%
2025-04-30 0 18.60 18.58 18.60 18.16 18.76 5,459,474 101,324,068 18.559 17.57 17.55 17.57 17.15 17.72 5,781,136 17.527 1.86%
2025-04-29 0 18.26 18.24 18.26 18.14 18.58 2,112,850 38,667,136 18.301 17.24 17.23 17.24 17.13 17.55 2,237,335 17.283 -0.22%
2025-04-28 0 18.30 18.28 18.30 18.14 18.44 1,675,080 30,668,942 18.309 17.28 17.26 17.28 17.13 17.41 1,773,772 17.290 0.00%
2025-04-25 0 18.30 18.28 18.30 17.98 18.70 3,277,245 60,182,819 18.364 17.28 17.26 17.28 16.98 17.66 3,470,334 17.342 1.22%
2025-04-24 0 18.08 18.08 18.10 18.00 18.54 1,991,542 36,162,324 18.158 17.07 17.07 17.09 17.00 17.51 2,108,880 17.148 -2.06%
2025-04-23 0 18.46 18.44 18.46 18.24 18.70 2,846,845 52,698,105 18.511 17.43 17.41 17.43 17.23 17.66 3,014,576 17.481 1.32%
2025-04-22 0 18.22 18.22 18.24 17.76 18.44 7,188,406 130,504,156 18.155 17.21 17.21 17.23 16.77 17.41 7,611,933 17.145 1.45%
2025-04-17 0 17.96 17.94 17.96 17.40 18.10 3,752,958 67,197,852 17.905 16.96 16.94 16.96 16.43 17.09 3,974,075 16.909 3.10%
2025-04-16 0 17.42 17.40 17.42 17.20 17.70 2,812,723 48,927,052 17.395 16.45 16.43 16.45 16.24 16.72 2,978,443 16.427 0.00%
2025-04-15 0 17.42 17.40 17.42 17.28 17.78 2,932,694 51,003,719 17.391 16.45 16.43 16.45 16.32 16.79 3,105,483 16.424 -0.46%
2025-04-14 0 17.50 17.46 17.50 17.26 17.74 3,030,850 52,989,365 17.483 16.53 16.49 16.53 16.30 16.75 3,209,422 16.511 1.39%
2025-04-11 0 17.26 17.22 17.26 16.72 17.28 3,647,430 62,368,519 17.099 16.30 16.26 16.30 15.79 16.32 3,862,330 16.148 0.94%
2025-04-10 0 17.10 17.08 17.10 16.86 17.56 3,226,169 55,439,859 17.184 16.15 16.13 16.15 15.92 16.58 3,416,249 16.228 1.54%
2025-04-09 0 16.84 16.84 16.86 16.36 16.94 4,385,929 73,111,747 16.670 15.90 15.90 15.92 15.45 16.00 4,644,340 15.742 -1.64%
2025-04-08 0 17.12 17.06 17.12 16.92 17.68 6,458,350 111,212,474 17.220 16.17 16.11 16.17 15.98 16.70 6,838,864 16.262 -1.38%
2025-04-07 0 17.36 17.36 17.38 17.34 18.82 8,173,706 145,352,616 17.783 16.39 16.39 16.41 16.38 17.77 8,655,285 16.794 -10.88%
2025-04-03 0 19.48 19.46 19.48 18.70 19.50 4,989,701 96,600,770 19.360 18.40 18.38 18.40 17.66 18.42 5,283,685 18.283 1.56%
2025-04-02 0 19.78 19.78 19.80 19.52 20.10 3,517,697 69,477,880 19.751 18.11 18.11 18.13 17.87 18.41 3,841,479 18.086 -0.30%
2025-04-01 0 19.84 19.82 19.84 18.92 19.94 5,475,530 107,740,927 19.677 18.17 18.15 18.17 17.33 18.26 5,979,518 18.018 4.86%
2025-03-31 0 18.92 18.92 18.94 18.66 19.06 4,100,927 77,535,790 18.907 17.33 17.33 17.34 17.09 17.45 4,478,392 17.313 -0.32%
2025-03-28 0 18.98 18.98 19.00 18.92 19.22 3,096,731 58,913,932 19.025 17.38 17.38 17.40 17.33 17.60 3,381,766 17.421 -0.94%
2025-03-27 0 19.16 19.14 19.16 19.10 19.40 1,663,585 31,959,103 19.211 17.55 17.53 17.55 17.49 17.76 1,816,708 17.592 -0.62%
2025-03-26 0 19.28 19.22 19.28 19.04 19.36 3,162,172 60,696,556 19.195 17.65 17.60 17.65 17.44 17.73 3,453,230 17.577 -0.21%
2025-03-25 0 19.32 19.28 19.32 19.16 19.48 2,792,151 53,891,931 19.301 17.69 17.65 17.69 17.55 17.84 3,049,151 17.674 -0.62%
2025-03-24 0 19.44 19.40 19.44 19.16 19.52 1,985,438 38,373,975 19.328 17.80 17.76 17.80 17.55 17.87 2,168,185 17.699 1.04%
2025-03-21 0 19.24 19.22 19.24 19.18 19.88 6,774,847 131,390,252 19.394 17.62 17.60 17.62 17.56 18.20 7,398,429 17.759 -2.63%
2025-03-20 0 19.76 19.76 19.78 19.76 20.35 4,399,008 87,609,071 19.916 18.09 18.09 18.11 18.09 18.63 4,803,909 18.237 -2.90%
2025-03-19 0 20.35 20.30 20.35 19.96 20.45 3,426,585 69,525,133 20.290 18.63 18.59 18.63 18.28 18.73 3,741,981 18.580 1.24%
2025-03-18 0 20.10 20.05 20.10 19.78 20.25 3,283,396 65,793,870 20.038 18.41 18.36 18.41 18.11 18.54 3,585,612 18.349 1.72%
2025-03-17 0 19.76 19.76 19.78 19.66 20.00 2,600,207 51,488,504 19.802 18.09 18.09 18.11 18.00 18.31 2,839,540 18.133 0.71%
2025-03-14 0 19.62 19.60 19.62 19.56 20.00 3,417,282 67,411,238 19.727 17.97 17.95 17.97 17.91 18.31 3,731,822 18.064 -0.71%
2025-03-13 0 19.76 19.74 19.76 19.34 19.98 5,163,790 101,562,261 19.668 18.09 18.08 18.09 17.71 18.30 5,639,085 18.010 0.61%
2025-03-12 0 19.64 19.62 19.64 19.52 20.30 9,044,263 178,574,688 19.745 17.98 17.97 17.98 17.87 18.59 9,876,731 18.080 -3.96%
2025-03-11 0 20.45 20.45 20.50 19.76 20.50 7,188,832 145,196,670 20.198 18.73 18.73 18.77 18.09 18.77 7,850,519 18.495 -0.49%
2025-03-10 0 20.55 20.50 20.55 20.10 21.50 9,501,721 196,126,501 20.641 18.82 18.77 18.82 18.41 19.69 10,376,295 18.901 -3.29%
2025-03-07 0 21.25 21.20 21.25 21.15 21.70 6,660,678 141,984,482 21.317 19.46 19.41 19.46 19.37 19.87 7,273,752 19.520 -1.16%
2025-03-06 0 21.50 21.50 21.55 21.35 22.30 6,459,115 139,485,312 21.595 19.69 19.69 19.73 19.55 20.42 7,053,636 19.775 -0.92%
2025-03-05 0 21.70 21.65 21.70 20.70 21.70 5,044,482 108,675,264 21.543 19.87 19.83 19.87 18.96 19.87 5,508,795 19.728 4.58%
2025-03-04 0 20.75 20.70 20.75 19.94 21.00 5,820,353 119,787,741 20.581 19.00 18.96 19.00 18.26 19.23 6,356,080 18.846 1.97%
2025-03-03 0 20.35 20.35 20.40 20.30 20.90 4,758,034 97,491,142 20.490 18.63 18.63 18.68 18.59 19.14 5,195,981 18.763 0.25%
2025-02-28 0 20.30 20.25 20.30 20.15 20.90 6,623,467 134,733,709 20.342 18.59 18.54 18.59 18.45 19.14 7,233,116 18.627 -1.93%
2025-02-27 0 20.70 20.70 20.75 20.20 20.85 5,001,570 103,272,685 20.648 18.96 18.96 19.00 18.50 19.09 5,461,933 18.908 1.22%
2025-02-26 0 20.45 20.45 20.50 20.35 20.85 3,810,712 78,272,063 20.540 18.73 18.73 18.77 18.63 19.09 4,161,464 18.809 1.24%
2025-02-25 0 20.20 20.20 20.30 19.74 20.55 4,987,296 100,923,009 20.236 18.50 18.50 18.59 18.08 18.82 5,446,346 18.530 -0.25%
2025-02-24 0 20.25 20.25 20.30 19.20 20.50 5,418,090 109,104,433 20.137 18.54 18.54 18.59 17.58 18.77 5,916,791 18.440 3.63%
2025-02-21 0 19.54 19.52 19.54 19.22 20.10 3,954,944 76,880,751 19.439 17.89 17.87 17.89 17.60 18.41 4,318,972 17.801 -1.01%
2025-02-20 0 19.74 19.72 19.74 19.66 20.05 1,788,748 35,402,682 19.792 18.08 18.06 18.08 18.00 18.36 1,953,391 18.124 -0.50%
2025-02-19 0 19.84 19.82 19.84 19.26 19.88 3,429,503 67,359,779 19.641 18.17 18.15 18.17 17.64 18.20 3,745,167 17.986 1.85%
2025-02-18 0 19.48 19.48 19.50 19.24 19.88 5,399,958 105,110,095 19.465 17.84 17.84 17.86 17.62 18.20 5,896,991 17.824 -2.21%
2025-02-17 0 19.92 19.90 19.92 19.40 20.10 2,918,365 57,862,924 19.827 18.24 18.22 18.24 17.76 18.41 3,186,982 18.156 0.20%
2025-02-14 0 19.88 19.86 19.88 19.60 20.25 2,839,660 56,205,667 19.793 18.20 18.19 18.20 17.95 18.54 3,101,033 18.125 0.30%
2025-02-13 0 19.82 19.80 19.82 19.78 20.40 4,489,948 89,802,746 20.001 18.15 18.13 18.15 18.11 18.68 4,903,220 18.315 -0.40%
2025-02-12 0 19.90 19.88 19.90 19.02 20.10 5,742,593 113,144,067 19.703 18.22 18.20 18.22 17.42 18.41 6,271,163 18.042 5.85%
2025-02-11 0 18.80 18.80 18.82 18.80 19.66 2,414,811 45,648,564 18.904 17.22 17.22 17.23 17.22 18.00 2,637,079 17.310 -2.29%
2025-02-10 0 19.24 19.24 19.26 19.16 19.66 2,795,363 54,231,788 19.401 17.62 17.62 17.64 17.55 18.00 3,052,659 17.765 -0.10%
2025-02-07 0 19.26 19.24 19.26 19.22 19.52 2,054,621 39,725,052 19.335 17.64 17.62 17.64 17.60 17.87 2,243,736 17.705 -0.21%
2025-02-06 0 19.30 19.28 19.30 18.60 19.30 3,701,373 70,330,358 19.001 17.67 17.65 17.67 17.03 17.67 4,042,061 17.400 2.55%
2025-02-05 0 18.82 18.82 18.84 18.72 19.70 2,776,799 52,840,570 19.029 17.23 17.23 17.25 17.14 18.04 3,032,386 17.425 -4.85%
2025-02-04 0 19.78 19.74 19.78 19.16 19.98 4,256,783 83,762,123 19.677 18.11 18.08 18.11 17.55 18.30 4,648,593 18.019 1.33%
2025-02-03 0 19.52 19.52 19.54 18.32 19.54 7,158,244 135,726,474 18.961 17.87 17.87 17.89 16.78 17.89 7,817,116 17.363 0.93%
2025-01-28 0 19.34 19.34 19.40 19.32 19.64 1,123,439 21,852,581 19.452 17.71 17.71 17.76 17.69 17.98 1,226,845 17.812 -0.62%
2025-01-27 0 19.46 19.46 19.48 19.18 19.70 2,414,940 46,813,414 19.385 17.82 17.82 17.84 17.56 18.04 2,637,220 17.751 1.04%
2025-01-24 0 19.26 19.20 19.26 19.04 19.60 3,425,469 66,015,226 19.272 17.64 17.58 17.64 17.44 17.95 3,740,762 17.648 -1.03%
2025-01-23 0 19.46 19.42 19.46 19.40 20.05 2,853,858 55,965,879 19.611 17.82 17.78 17.82 17.76 18.36 3,116,538 17.958 -0.41%
2025-01-22 0 19.54 19.54 19.58 19.38 20.05 1,547,129 30,197,438 19.518 17.89 17.89 17.93 17.75 18.36 1,689,533 17.873 -1.01%
2025-01-21 0 19.74 19.74 19.76 19.62 20.15 2,815,434 55,922,803 19.863 18.08 18.08 18.09 17.97 18.45 3,074,577 18.189 -0.50%
2025-01-20 0 19.84 19.78 19.84 19.40 19.98 3,208,044 63,513,161 19.798 18.17 18.11 18.17 17.76 18.30 3,503,324 18.129 2.16%
2025-01-17 0 19.42 19.36 19.42 18.74 19.56 3,846,046 74,523,505 19.377 17.78 17.73 17.78 17.16 17.91 4,200,051 17.743 3.30%
2025-01-16 0 18.80 18.78 18.80 18.70 19.20 1,472,246 27,792,498 18.878 17.22 17.20 17.22 17.12 17.58 1,607,757 17.287 1.08%
2025-01-15 0 18.60 18.58 18.60 18.50 18.90 1,328,588 24,740,178 18.621 17.03 17.01 17.03 16.94 17.31 1,450,876 17.052 -0.11%
2025-01-14 0 18.62 18.58 18.62 18.26 18.80 1,612,167 29,998,851 18.608 17.05 17.01 17.05 16.72 17.22 1,760,557 17.039 0.54%
2025-01-13 0 18.52 18.48 18.52 18.12 18.84 2,099,865 38,700,409 18.430 16.96 16.92 16.96 16.59 17.25 2,293,144 16.877 -0.86%
2025-01-10 0 18.68 18.66 18.68 18.50 18.82 2,146,878 40,122,205 18.689 17.11 17.09 17.11 16.94 17.23 2,344,485 17.113 -0.64%
2025-01-09 0 18.80 18.80 18.82 18.80 19.16 1,685,441 31,854,412 18.900 17.22 17.22 17.23 17.22 17.55 1,840,575 17.307 -1.05%
2025-01-08 0 19.00 18.98 19.00 18.88 19.46 3,077,318 58,545,240 19.025 17.40 17.38 17.40 17.29 17.82 3,360,566 17.421 -2.06%
2025-01-07 0 19.40 19.36 19.40 19.30 19.90 1,577,899 30,716,075 19.466 17.76 17.73 17.76 17.67 18.22 1,723,135 17.826 -0.92%
2025-01-06 0 19.58 19.50 19.58 19.38 19.90 1,746,541 34,229,343 19.598 17.93 17.86 17.93 17.75 18.22 1,907,299 17.946 0.31%
2025-01-03 0 19.52 19.50 19.52 19.32 19.98 4,228,844 82,868,502 19.596 17.87 17.86 17.87 17.69 18.30 4,618,083 17.944 0.00%
2025-01-02 0 19.52 19.50 19.52 19.44 19.96 2,421,707 47,502,106 19.615 17.87 17.86 17.87 17.80 18.28 2,644,610 17.962 -1.71%
2024-12-31 0 19.86 19.86 19.90 19.62 20.10 2,583,134 51,503,432 19.938 18.19 18.19 18.22 17.97 18.41 2,820,895 18.258 0.20%
2024-12-30 0 19.82 19.82 19.84 19.72 20.05 1,722,473 34,203,018 19.857 18.15 18.15 18.17 18.06 18.36 1,881,016 18.183 -1.39%
2024-12-27 0 20.10 20.05 20.10 19.50 20.15 3,108,876 62,109,712 19.978 18.41 18.36 18.41 17.86 18.45 3,395,029 18.294 1.52%
2024-12-24 0 19.80 19.80 19.86 19.80 20.15 1,254,455 25,028,819 19.952 18.13 18.13 18.19 18.13 18.45 1,369,920 18.270 -0.60%
2024-12-23 0 19.92 19.90 19.92 19.74 20.05 3,956,685 78,782,207 19.911 18.24 18.22 18.24 18.08 18.36 4,320,873 18.233 2.15%
2024-12-20 0 19.50 19.50 19.58 19.40 19.74 5,509,113 107,674,104 19.545 17.86 17.86 17.93 17.76 18.08 6,016,193 17.897 -0.20%
2024-12-19 0 19.54 19.54 19.56 19.38 19.68 4,087,407 79,799,141 19.523 17.89 17.89 17.91 17.75 18.02 4,463,627 17.878 -1.41%
2024-12-18 0 19.82 19.82 19.84 19.76 20.05 1,791,035 35,557,542 19.853 18.15 18.15 18.17 18.09 18.36 1,955,889 18.180 0.20%
2024-12-17 0 19.78 19.78 19.80 19.62 20.10 2,738,203 54,162,055 19.780 18.11 18.11 18.13 17.97 18.41 2,990,238 18.113 -2.08%
2024-12-16 0 20.20 20.15 20.20 19.82 20.35 4,144,777 83,379,127 20.117 18.50 18.45 18.50 18.15 18.63 4,526,278 18.421 0.50%
2024-12-13 0 20.10 20.10 20.15 19.88 20.95 7,959,162 160,572,961 20.175 18.41 18.41 18.45 18.20 19.18 8,691,753 18.474 -4.74%
2024-12-12 0 21.10 21.10 21.15 20.50 21.35 2,946,452 62,158,967 21.096 19.32 19.32 19.37 18.77 19.55 3,217,655 19.318 0.48%
2024-12-11 0 21.00 21.00 21.05 20.95 21.80 2,252,635 47,837,169 21.236 19.23 19.23 19.28 19.18 19.96 2,459,976 19.446 -2.33%
2024-12-10 0 21.50 21.50 21.55 21.45 22.65 4,278,329 94,309,799 22.044 19.69 19.69 19.73 19.64 20.74 4,672,123 20.186 -0.46%
2024-12-09 0 21.60 21.55 21.60 20.90 21.60 3,195,545 68,284,785 21.369 19.78 19.73 19.78 19.14 19.78 3,489,675 19.568 1.41%
2024-12-06 0 21.30 21.30 21.35 20.95 21.50 2,331,439 49,638,585 21.291 19.50 19.50 19.55 19.18 19.69 2,546,033 19.496 0.95%
2024-12-05 0 21.10 21.05 21.10 20.85 21.15 1,729,235 36,379,770 21.038 19.32 19.28 19.32 19.09 19.37 1,888,400 19.265 -0.24%
2024-12-04 0 21.15 21.10 21.15 21.05 21.95 2,134,328 45,210,264 21.182 19.37 19.32 19.37 19.28 20.10 2,330,780 19.397 -1.86%
2024-12-03 0 21.55 21.50 21.55 20.90 21.55 2,950,106 63,042,098 21.369 19.73 19.69 19.73 19.14 19.73 3,221,645 19.568 1.89%
2024-12-02 0 21.15 21.10 21.15 20.80 22.05 4,145,903 88,553,238 21.359 19.37 19.32 19.37 19.05 20.19 4,527,508 19.559 1.44%
2024-11-29 0 20.85 20.85 20.90 20.70 21.45 3,081,387 64,477,962 20.925 19.09 19.09 19.14 18.96 19.64 3,365,009 19.161 -1.42%
2024-11-28 0 21.15 21.10 21.15 21.00 21.55 3,246,339 68,712,494 21.166 19.37 19.32 19.37 19.23 19.73 3,545,144 19.382 -2.31%
2024-11-27 0 21.65 21.50 21.65 20.65 21.70 4,435,762 94,797,260 21.371 19.83 19.69 19.83 18.91 19.87 4,844,046 19.570 2.85%
2024-11-26 0 21.05 20.95 21.05 20.45 21.30 4,440,804 93,116,704 20.968 19.28 19.18 19.28 18.73 19.50 4,849,552 19.201 1.45%
2024-11-25 0 20.75 20.65 20.75 20.50 21.00 9,973,751 206,706,435 20.725 19.00 18.91 19.00 18.77 19.23 10,891,773 18.978 0.73%
2024-11-22 0 20.60 20.55 20.60 20.35 21.15 4,089,530 84,925,002 20.766 18.86 18.82 18.86 18.63 19.37 4,465,946 19.016 -2.14%
2024-11-21 0 21.05 21.05 21.10 21.00 21.55 2,000,020 42,271,815 21.136 19.28 19.28 19.32 19.23 19.73 2,184,109 19.354 -0.94%
2024-11-20 0 21.25 21.25 21.30 21.10 21.55 3,117,040 66,296,866 21.269 19.46 19.46 19.50 19.32 19.73 3,403,944 19.476 0.24%
2024-11-19 0 21.20 21.20 21.25 21.15 21.70 3,059,024 65,068,511 21.271 19.41 19.41 19.46 19.37 19.87 3,340,588 19.478 -0.70%
2024-11-18 0 21.35 21.30 21.35 21.25 22.40 2,802,624 60,200,815 21.480 19.55 19.50 19.55 19.46 20.51 3,060,588 19.670 -0.23%
2024-11-15 0 21.40 21.40 21.45 21.25 21.75 2,573,666 55,335,120 21.501 19.60 19.60 19.64 19.46 19.92 2,810,556 19.688 0.47%
2024-11-14 0 21.30 21.25 21.30 21.15 22.05 6,055,220 129,762,666 21.430 19.50 19.46 19.50 19.37 20.19 6,612,565 19.624 -2.29%
2024-11-13 0 21.80 21.80 21.85 21.60 22.10 2,089,935 45,495,400 21.769 19.96 19.96 20.01 19.78 20.24 2,282,301 19.934 -1.58%
2024-11-12 0 22.15 22.10 22.15 21.95 22.80 2,993,584 66,255,888 22.133 20.28 20.24 20.28 20.10 20.88 3,269,125 20.267 -1.12%
2024-11-11 0 22.40 22.35 22.40 22.00 22.50 3,254,512 72,403,195 22.247 20.51 20.47 20.51 20.15 20.60 3,554,070 20.372 -1.10%
2024-11-08 0 22.65 22.60 22.65 22.45 23.55 3,399,308 77,355,707 22.756 20.74 20.70 20.74 20.56 21.57 3,712,193 20.838 -0.66%
2024-11-07 0 22.80 22.75 22.80 22.30 23.20 5,337,588 122,297,934 22.913 20.88 20.83 20.88 20.42 21.24 5,828,880 20.981 -2.15%
2024-11-06 0 23.30 23.25 23.30 22.90 24.15 7,667,551 178,656,499 23.300 21.34 21.29 21.34 20.97 22.11 8,373,301 21.336 -2.92%
2024-11-05 0 24.00 23.95 24.00 23.45 24.15 4,107,801 98,353,519 23.943 21.98 21.93 21.98 21.47 22.11 4,485,899 21.925 1.91%
2024-11-04 0 23.55 23.50 23.55 22.80 23.60 3,345,388 77,945,551 23.299 21.57 21.52 21.57 20.88 21.61 3,653,310 21.336 2.17%
2024-11-01 0 23.05 23.05 23.15 22.95 23.60 6,005,647 138,902,431 23.129 21.11 21.11 21.20 21.02 21.61 6,558,429 21.179 -1.07%
2024-10-31 0 23.30 23.25 23.30 23.05 23.75 5,032,969 117,153,017 23.277 21.34 21.29 21.34 21.11 21.75 5,496,222 21.315 -1.06%
2024-10-30 0 23.55 23.50 23.55 23.25 23.85 4,582,918 107,715,893 23.504 21.57 21.52 21.57 21.29 21.84 5,004,747 21.523 -0.42%
2024-10-29 0 23.65 23.65 23.70 23.40 24.45 3,496,000 82,808,252 23.687 21.66 21.66 21.70 21.43 22.39 3,817,785 21.690 -1.46%
2024-10-28 0 24.00 24.00 24.05 23.65 24.40 2,497,050 60,083,437 24.062 21.98 21.98 22.02 21.66 22.34 2,726,888 22.034 -0.41%
2024-10-25 0 24.10 24.05 24.15 23.75 24.30 1,892,463 45,526,360 24.057 22.07 22.02 22.11 21.75 22.25 2,066,652 22.029 0.63%
2024-10-24 0 23.95 23.95 24.00 22.85 24.15 3,862,154 91,857,254 23.784 21.93 21.93 21.98 20.92 22.11 4,217,641 21.779 -1.84%
2024-10-23 0 24.40 24.35 24.40 23.75 24.60 2,406,940 58,511,662 24.310 22.34 22.30 22.34 21.75 22.53 2,628,484 22.261 0.41%
2024-10-22 0 24.30 24.25 24.30 24.00 24.65 3,299,981 80,109,099 24.276 22.25 22.21 22.25 21.98 22.57 3,603,724 22.230 -1.22%
2024-10-21 0 24.60 24.60 24.65 24.50 25.30 2,018,962 49,962,510 24.747 22.53 22.53 22.57 22.43 23.17 2,204,795 22.661 -2.19%
2024-10-18 0 25.15 25.15 25.20 24.50 25.40 2,446,776 61,307,385 25.056 23.03 23.03 23.08 22.43 23.26 2,671,986 22.944 3.07%
2024-10-17 0 24.40 24.35 24.40 24.30 25.45 2,447,438 60,504,858 24.722 22.34 22.30 22.34 22.25 23.30 2,672,709 22.638 -2.01%
2024-10-16 0 24.90 24.90 24.95 24.50 25.30 3,488,962 86,774,626 24.871 22.80 22.80 22.85 22.43 23.17 3,810,099 22.775 1.22%
2024-10-15 0 24.60 24.60 24.65 24.10 26.05 7,045,533 175,056,681 24.847 22.53 22.53 22.57 22.07 23.85 7,694,030 22.752 -4.84%
2024-10-14 0 25.85 25.80 25.85 25.10 26.30 7,602,824 195,391,976 25.700 23.67 23.63 23.67 22.98 24.08 8,302,617 23.534 -1.34%
2024-10-10 0 26.20 26.15 26.20 25.70 26.50 5,246,507 136,785,439 26.072 23.99 23.95 23.99 23.53 24.27 5,729,415 23.874 1.16%
2024-10-09 0 25.90 25.90 25.95 25.10 27.70 6,837,653 177,585,627 25.972 23.72 23.72 23.76 22.98 25.37 7,467,016 23.783 -3.54%
2024-10-08 0 26.85 26.80 26.85 26.40 29.25 8,239,276 226,557,243 27.497 24.59 24.54 24.59 24.17 26.78 8,997,650 25.180 -7.41%
2024-10-07 0 29.00 28.95 29.00 28.35 29.20 4,430,128 128,120,816 28.920 26.56 26.51 26.56 25.96 26.74 4,837,894 26.483 2.29%
2024-10-04 0 28.35 28.20 28.35 27.30 28.55 5,070,186 142,422,349 28.090 25.96 25.82 25.96 25.00 26.14 5,536,865 25.723 1.25%
2024-10-03 0 28.00 27.75 28.00 27.40 28.90 7,185,363 201,661,427 28.066 25.64 25.41 25.64 25.09 26.46 7,846,731 25.700 -3.11%
2024-10-02 0 28.90 28.60 28.90 26.55 29.05 12,588,528 357,967,654 28.436 26.46 26.19 26.46 24.31 26.60 13,747,224 26.039 5.09%
2024-09-30 0 27.50 27.45 27.50 26.70 28.30 9,556,780 262,983,418 27.518 25.18 25.14 25.18 24.45 25.91 10,436,422 25.199 3.58%
2024-09-27 0 26.55 26.45 26.55 25.70 26.90 10,546,673 276,435,793 26.211 24.31 24.22 24.31 23.53 24.63 11,517,429 24.002 1.53%
2024-09-26 0 26.15 26.10 26.15 24.40 26.35 7,265,954 185,105,556 25.476 23.95 23.90 23.95 22.34 24.13 7,934,740 23.328 6.52%
2024-09-25 0 24.55 24.50 24.55 24.55 25.40 9,034,577 224,388,752 24.837 22.48 22.43 22.48 22.48 23.26 9,866,154 22.743 2.29%
2024-09-24 0 24.00 23.95 24.00 23.75 25.00 8,060,806 195,406,503 24.242 21.98 21.93 21.98 21.75 22.89 8,802,753 22.198 0.63%
2024-09-23 0 23.85 23.75 23.85 23.00 24.05 5,641,824 133,973,554 23.747 21.84 21.75 21.84 21.06 22.02 6,161,119 21.745 1.49%
2024-09-20 0 23.50 23.45 23.50 23.00 23.55 7,054,281 165,411,551 23.448 21.52 21.47 21.52 21.06 21.57 7,703,584 21.472 1.95%
2024-09-19 0 23.05 23.00 23.05 22.10 23.30 6,283,580 144,183,336 22.946 21.11 21.06 21.11 20.24 21.34 6,861,944 21.012 1.10%
2024-09-17 0 22.80 22.75 22.80 22.10 23.10 4,371,594 99,766,685 22.822 20.88 20.83 20.88 20.24 21.15 4,773,972 20.898 3.87%
2024-09-16 0 21.95 21.90 21.95 21.40 22.00 1,210,259 26,440,918 21.847 20.10 20.05 20.10 19.60 20.15 1,321,656 20.006 1.62%
2024-09-13 0 21.60 21.60 21.65 21.60 22.15 3,207,827 70,220,417 21.890 19.78 19.78 19.83 19.78 20.28 3,503,088 20.045 0.23%
2024-09-12 0 21.55 21.50 21.55 21.05 21.65 1,467,639 31,540,061 21.490 19.73 19.69 19.73 19.28 19.83 1,602,726 19.679 1.17%
2024-09-11 0 21.30 21.25 21.30 20.90 21.60 2,084,059 44,384,772 21.297 19.50 19.46 19.50 19.14 19.78 2,275,884 19.502 0.24%
2024-09-10 0 21.25 21.25 21.45 21.10 21.85 3,165,905 67,552,252 21.337 19.46 19.46 19.64 19.32 20.01 3,457,307 19.539 -1.39%
2024-09-09 0 21.55 21.50 21.55 21.20 22.65 5,204,986 112,455,056 21.605 19.73 19.69 19.73 19.41 20.74 5,684,073 19.784 -2.05%
2024-09-05 0 22.00 21.95 22.00 21.55 22.40 2,202,400 48,665,920 22.097 20.15 20.10 20.15 19.73 20.51 2,405,117 20.234 2.09%
2024-09-04 0 21.55 21.50 21.55 20.85 21.75 3,199,420 68,631,865 21.451 19.73 19.69 19.73 19.09 19.92 3,493,907 19.643 0.70%
2024-09-03 0 21.40 21.35 21.40 21.15 21.60 1,771,565 37,872,279 21.378 19.60 19.55 19.60 19.37 19.78 1,934,627 19.576 -0.93%
2024-09-02 0 21.60 21.55 21.60 21.45 22.75 3,624,284 79,035,976 21.807 19.78 19.73 19.78 19.64 20.83 3,957,877 19.969 -5.05%
2024-08-30 0 22.75 22.75 22.85 22.60 23.15 6,420,635 146,583,103 22.830 20.83 20.83 20.92 20.70 21.20 7,011,614 20.906 1.11%
2024-08-29 0 22.50 22.45 22.50 22.20 22.70 2,616,502 58,871,084 22.500 20.60 20.56 20.60 20.33 20.79 2,857,335 20.603 -1.32%
2024-08-28 0 22.80 22.75 22.80 22.55 23.00 5,192,427 118,358,024 22.794 20.88 20.83 20.88 20.65 21.06 5,670,358 20.873 0.00%
2024-08-27 0 22.80 22.75 22.80 21.80 22.80 4,080,300 91,891,639 22.521 20.88 20.83 20.88 19.96 20.88 4,455,866 20.623 1.79%
2024-08-26 0 22.40 22.30 22.40 21.05 22.40 5,841,152 127,991,221 21.912 20.51 20.42 20.51 19.28 20.51 6,378,794 20.065 6.41%
2024-08-23 0 21.05 21.05 21.10 20.50 21.40 2,561,729 53,806,643 21.004 19.28 19.28 19.32 18.77 19.60 2,797,520 19.234 -1.45%
2024-08-22 0 22.00 21.90 22.00 21.50 22.10 4,125,331 90,324,754 21.895 19.56 19.47 19.56 19.12 19.65 4,640,025 19.466 0.46%
2024-08-21 0 21.90 21.85 21.90 21.55 22.10 3,056,218 66,901,883 21.890 19.47 19.43 19.47 19.16 19.65 3,437,525 19.462 -1.79%
2024-08-20 0 22.30 22.25 22.30 22.05 22.75 9,762,823 218,177,879 22.348 19.83 19.78 19.83 19.60 20.23 10,980,874 19.869 -0.45%
2024-08-19 0 22.40 22.35 22.40 21.55 22.40 4,884,926 108,126,072 22.135 19.92 19.87 19.92 19.16 19.92 5,494,390 19.679 5.16%
2024-08-16 0 21.30 21.25 21.30 20.85 21.65 3,233,228 68,973,113 21.333 18.94 18.89 18.94 18.54 19.25 3,636,619 18.966 1.19%
2024-08-15 0 21.05 21.05 21.10 20.80 21.45 3,249,835 68,616,658 21.114 18.72 18.72 18.76 18.49 19.07 3,655,298 18.772 -0.71%
2024-08-14 0 21.20 21.15 21.20 20.85 21.35 1,711,063 36,199,099 21.156 18.85 18.80 18.85 18.54 18.98 1,924,542 18.809 0.95%
2024-08-13 0 21.00 21.00 21.05 20.65 21.80 3,908,012 81,964,062 20.973 18.67 18.67 18.72 18.36 19.38 4,395,592 18.647 -2.55%
2024-08-12 0 21.55 21.55 21.60 21.00 22.15 5,760,363 123,375,795 21.418 19.16 19.16 19.20 18.67 19.69 6,479,050 19.042 -1.60%
2024-08-09 0 21.90 21.85 21.90 21.05 22.25 8,849,567 193,798,030 21.899 19.47 19.43 19.47 18.72 19.78 9,953,676 19.470 3.30%
2024-08-08 0 21.20 21.00 21.20 20.20 21.20 6,731,432 141,146,497 20.968 18.85 18.67 18.85 17.96 18.85 7,571,274 18.642 2.42%
2024-08-07 0 20.70 20.65 20.70 19.76 21.15 5,407,533 111,892,205 20.692 18.40 18.36 18.40 17.57 18.80 6,082,199 18.397 2.99%
2024-08-06 0 20.10 20.05 20.10 18.70 20.35 7,728,799 151,493,225 19.601 17.87 17.83 17.87 16.63 18.09 8,693,076 17.427 1.52%
2024-08-05 0 19.80 19.80 19.82 18.60 19.94 6,710,619 131,011,473 19.523 17.60 17.60 17.62 16.54 17.73 7,547,864 17.357 6.22%
2024-08-02 0 18.64 18.62 18.64 18.44 19.50 4,330,743 81,285,974 18.770 16.57 16.55 16.57 16.39 17.34 4,871,065 16.688 -4.90%
2024-08-01 0 19.60 19.56 19.60 18.80 19.64 2,652,744 51,432,816 19.389 17.43 17.39 17.43 16.71 17.46 2,983,711 17.238 1.98%
2024-07-31 0 19.22 19.22 19.24 18.50 19.32 4,380,359 83,968,548 19.169 17.09 17.09 17.11 16.45 17.18 4,926,871 17.043 2.89%
2024-07-30 0 18.68 18.68 18.70 18.00 19.18 8,319,663 154,655,271 18.589 16.61 16.61 16.63 16.00 17.05 9,357,659 16.527 -2.91%
2024-07-29 0 19.24 19.22 19.24 19.00 19.56 5,118,911 98,893,117 19.319 17.11 17.09 17.11 16.89 17.39 5,757,568 17.176 -1.03%
2024-07-26 0 19.44 19.44 19.46 19.36 20.30 2,888,780 56,511,699 19.563 17.28 17.28 17.30 17.21 18.05 3,249,196 17.393 -2.80%
2024-07-25 0 20.00 19.98 20.00 19.80 20.10 2,471,020 49,419,803 20.000 17.78 17.76 17.78 17.60 17.87 2,779,315 17.781 -0.50%
2024-07-24 0 20.10 20.05 20.10 20.00 20.65 2,425,277 49,007,234 20.207 17.87 17.83 17.87 17.78 18.36 2,727,865 17.965 -2.19%
2024-07-23 0 20.55 20.50 20.55 20.50 21.15 2,093,435 43,357,968 20.711 18.27 18.23 18.27 18.23 18.80 2,354,621 18.414 -1.67%
2024-07-22 0 20.90 20.85 20.90 20.15 21.00 1,355,811 28,126,206 20.745 18.58 18.54 18.58 17.91 18.67 1,524,968 18.444 0.72%
2024-07-19 0 20.75 20.70 20.75 20.50 21.30 1,913,781 39,689,283 20.739 18.45 18.40 18.45 18.23 18.94 2,152,552 18.438 -2.35%
2024-07-18 0 21.25 21.20 21.25 20.85 21.60 1,735,588 36,821,084 21.215 18.89 18.85 18.89 18.54 19.20 1,952,127 18.862 0.71%
2024-07-17 0 21.10 21.05 21.10 20.35 21.30 1,559,220 32,920,984 21.114 18.76 18.72 18.76 18.09 18.94 1,753,755 18.772 1.44%
2024-07-16 0 20.80 20.75 20.80 20.40 20.85 1,958,067 40,504,020 20.686 18.49 18.45 18.49 18.14 18.54 2,202,364 18.391 -0.48%
2024-07-15 0 20.90 20.85 20.90 20.50 21.30 3,009,167 62,591,775 20.800 18.58 18.54 18.58 18.23 18.94 3,384,603 18.493 -1.88%
2024-07-12 0 21.30 21.25 21.30 20.80 21.60 4,688,937 100,037,533 21.335 18.94 18.89 18.94 18.49 19.20 5,273,948 18.968 3.65%
2024-07-11 0 20.55 20.50 20.55 19.86 20.60 2,577,432 52,593,118 20.405 18.27 18.23 18.27 17.66 18.31 2,899,003 18.142 1.48%
2024-07-10 0 20.25 20.20 20.25 19.86 20.40 3,342,934 67,517,693 20.197 18.00 17.96 18.00 17.66 18.14 3,760,012 17.957 1.55%
2024-07-09 0 19.94 19.94 19.96 19.44 20.05 4,600,564 91,337,906 19.854 17.73 17.73 17.75 17.28 17.83 5,174,550 17.651 0.91%
2024-07-08 0 19.76 19.74 19.76 19.44 20.70 6,737,991 133,736,457 19.848 17.57 17.55 17.57 17.28 18.40 7,578,651 17.646 -4.54%
2024-07-05 0 20.70 20.65 20.70 20.70 21.35 1,911,336 39,899,028 20.875 18.40 18.36 18.40 18.40 18.98 2,149,802 18.559 -2.36%
2024-07-04 0 21.20 21.15 21.20 21.00 21.45 1,221,408 25,827,016 21.145 18.85 18.80 18.85 18.67 19.07 1,373,796 18.800 0.24%
2024-07-03 0 21.15 21.15 21.20 20.40 21.50 7,541,396 157,897,326 20.937 18.80 18.80 18.85 18.14 19.12 8,482,292 18.615 3.68%
2024-07-02 0 20.40 20.35 20.40 20.30 21.20 3,696,675 76,637,321 20.731 18.14 18.09 18.14 18.05 18.85 4,157,888 18.432 -1.45%
2024-06-28 0 20.70 20.60 20.70 20.55 21.00 3,603,764 74,631,621 20.709 18.40 18.31 18.40 18.27 18.67 4,053,385 18.412 -0.72%
2024-06-27 0 20.85 20.80 20.85 20.55 20.95 3,319,357 69,047,703 20.802 18.54 18.49 18.54 18.27 18.63 3,733,494 18.494 -1.18%
2024-06-26 0 21.10 21.05 21.10 20.55 21.35 2,678,040 56,542,722 21.114 18.76 18.72 18.76 18.27 18.98 3,012,163 18.771 0.72%
2024-06-25 0 20.95 20.90 20.95 20.55 21.40 3,886,734 81,382,593 20.939 18.63 18.58 18.63 18.27 19.03 4,371,659 18.616 1.95%
2024-06-24 0 20.55 20.40 20.55 20.15 20.70 2,430,003 49,752,430 20.474 18.27 18.14 18.27 17.91 18.40 2,733,180 18.203 -0.24%
2024-06-21 0 20.60 20.60 20.65 20.30 20.80 9,848,558 202,254,168 20.536 18.31 18.31 18.36 18.05 18.49 11,077,305 18.258 -1.67%
2024-06-20 0 20.95 20.90 20.95 20.50 21.65 2,951,482 61,601,776 20.872 18.63 18.58 18.63 18.23 19.25 3,319,721 18.556 -3.23%
2024-06-19 0 21.65 21.65 21.70 21.45 21.90 5,709,557 123,757,762 21.676 19.25 19.25 19.29 19.07 19.47 6,421,905 19.271 1.41%
2024-06-18 0 21.35 21.30 21.35 21.30 21.60 2,559,344 54,715,634 21.379 18.98 18.94 18.98 18.94 19.20 2,878,658 19.007 0.00%
2024-06-17 0 21.35 21.30 21.35 21.10 21.65 1,850,135 39,507,739 21.354 18.98 18.94 18.98 18.76 19.25 2,080,966 18.985 -0.93%
2024-06-14 0 21.55 21.50 21.55 21.15 21.90 1,853,269 39,963,777 21.564 19.16 19.12 19.16 18.80 19.47 2,084,491 19.172 -0.23%
2024-06-13 0 21.60 21.55 21.60 21.20 21.70 3,179,804 68,547,341 21.557 19.20 19.16 19.20 18.85 19.29 3,576,530 19.166 1.65%
2024-06-12 0 21.25 21.20 21.25 20.60 21.35 2,905,835 61,337,334 21.108 18.89 18.85 18.89 18.31 18.98 3,268,379 18.767 0.71%
2024-06-11 0 21.10 21.05 21.10 20.85 22.10 7,364,083 155,884,264 21.168 18.76 18.72 18.76 18.54 19.65 8,282,857 18.820 -4.52%
2024-06-07 0 22.10 22.05 22.10 22.00 22.75 2,786,742 61,773,933 22.167 19.65 19.60 19.65 19.56 20.23 3,134,428 19.708 -1.78%
2024-06-06 0 22.50 22.45 22.50 22.30 23.35 3,884,372 87,806,337 22.605 20.00 19.96 20.00 19.83 20.76 4,369,003 20.098 0.67%
2024-06-05 0 22.35 22.30 22.35 22.05 22.75 7,128,496 160,227,082 22.477 19.87 19.83 19.87 19.60 20.23 8,017,877 19.984 2.29%
2024-06-04 0 21.85 21.85 21.90 21.80 22.35 3,684,982 81,114,265 22.012 19.43 19.43 19.47 19.38 19.87 4,144,736 19.570 -1.58%
2024-06-03 0 22.20 22.15 22.20 22.05 22.85 6,904,080 154,835,767 22.427 19.74 19.69 19.74 19.60 20.32 7,765,462 19.939 -1.99%
2024-05-31 0 22.65 22.60 22.65 22.20 23.40 8,595,379 195,824,799 22.783 20.14 20.09 20.14 19.74 20.80 9,667,774 20.255 -3.21%
2024-05-30 0 23.40 23.35 23.40 23.20 24.45 7,178,849 170,209,358 23.710 20.80 20.76 20.80 20.63 21.74 8,074,512 21.080 -4.29%
2024-05-29 0 24.45 24.45 24.50 24.30 25.45 4,208,601 103,787,269 24.661 21.74 21.74 21.78 21.60 22.63 4,733,684 21.925 -4.12%
2024-05-28 0 25.50 25.45 25.50 25.25 25.90 2,492,112 63,478,831 25.472 22.67 22.63 22.67 22.45 23.03 2,803,038 22.646 0.00%
2024-05-27 0 25.50 25.45 25.50 25.05 26.00 1,262,875 32,085,748 25.407 22.67 22.63 22.67 22.27 23.12 1,420,437 22.589 0.59%
2024-05-24 0 25.35 25.30 25.35 25.00 26.15 3,106,455 79,273,869 25.519 22.54 22.49 22.54 22.23 23.25 3,494,029 22.688 -2.69%
2024-05-23 0 26.05 26.00 26.05 25.65 26.90 4,050,145 104,993,603 25.923 23.16 23.12 23.16 22.80 23.92 4,555,458 23.048 -1.33%
2024-05-22 0 26.40 26.40 26.45 25.65 26.85 3,708,376 97,440,626 26.276 23.47 23.47 23.52 22.80 23.87 4,171,049 23.361 0.19%
2024-05-21 0 26.35 26.30 26.35 26.05 26.80 3,418,668 90,295,022 26.412 23.43 23.38 23.43 23.16 23.83 3,845,195 23.483 -2.23%
2024-05-20 0 26.95 26.90 26.95 26.30 27.60 2,569,364 69,046,086 26.873 23.96 23.92 23.96 23.38 24.54 2,889,929 23.892 -1.46%
2024-05-17 0 27.35 27.25 27.35 26.30 27.55 5,715,336 154,821,026 27.089 24.32 24.23 24.32 23.38 24.49 6,428,405 24.084 3.60%
2024-05-16 0 26.40 26.40 26.45 25.35 26.55 4,341,857 114,042,115 26.266 23.47 23.47 23.52 22.54 23.60 4,883,565 23.352 3.12%
2024-05-14 0 25.60 25.55 25.60 25.50 26.20 2,271,294 58,356,165 25.693 22.76 22.72 22.76 22.67 23.29 2,554,670 22.843 -0.78%
2024-05-13 0 25.80 25.75 25.80 25.00 25.80 2,141,549 54,833,509 25.605 22.94 22.89 22.94 22.23 22.94 2,408,738 22.764 1.78%
2024-05-10 0 25.35 25.30 25.35 24.65 25.45 3,177,509 80,196,152 25.239 22.54 22.49 22.54 21.92 22.63 3,573,948 22.439 2.22%
2024-05-09 0 24.80 24.80 24.85 24.40 25.20 2,107,301 52,289,997 24.814 22.05 22.05 22.09 21.69 22.40 2,370,217 22.061 2.06%
2024-05-08 0 24.30 24.25 24.30 24.20 25.05 3,848,145 94,365,437 24.522 21.60 21.56 21.60 21.52 22.27 4,328,256 21.802 -0.41%
2024-05-07 0 24.40 24.35 24.40 24.15 24.75 3,864,341 94,244,230 24.388 21.69 21.65 21.69 21.47 22.00 4,346,472 21.683 0.00%
2024-05-06 0 24.40 24.40 24.45 24.25 25.40 3,508,801 86,163,540 24.556 21.69 21.69 21.74 21.56 22.58 3,946,574 21.832 -3.37%
2024-05-03 0 25.25 25.20 25.30 24.95 25.40 2,146,259 54,041,672 25.180 22.45 22.40 22.49 22.18 22.58 2,414,035 22.386 1.00%
2024-05-02 0 25.00 25.00 25.05 23.95 25.05 2,697,458 66,807,312 24.767 22.23 22.23 22.27 21.29 22.27 3,034,004 22.020 2.25%
2024-04-30 0 24.45 24.40 24.45 24.05 24.60 3,534,086 86,310,083 24.422 21.74 21.69 21.74 21.38 21.87 3,975,013 21.713 0.82%
2024-04-29 0 24.25 24.20 24.25 23.60 24.80 5,973,709 144,975,718 24.269 21.56 21.52 21.56 20.98 22.05 6,719,014 21.577 1.68%
2024-04-26 0 23.85 23.80 23.85 22.70 24.10 6,827,827 161,163,266 23.604 21.20 21.16 21.20 20.18 21.43 7,679,695 20.986 3.47%
2024-04-25 0 23.05 23.00 23.05 22.40 23.25 4,793,654 109,568,163 22.857 20.49 20.45 20.49 19.92 20.67 5,391,730 20.322 0.22%
2024-04-24 0 23.00 22.95 23.00 22.65 23.30 5,770,650 132,716,621 22.999 20.45 20.40 20.45 20.14 20.72 6,490,620 20.447 -1.50%
2024-04-23 0 23.35 23.30 23.35 22.30 23.50 3,418,211 79,432,936 23.238 20.76 20.72 20.76 19.83 20.89 3,844,681 20.660 2.64%
2024-04-22 0 22.75 22.70 22.75 22.50 23.70 2,813,989 64,681,555 22.986 20.23 20.18 20.23 20.00 21.07 3,165,074 20.436 1.56%
2024-04-19 0 22.40 22.40 22.45 21.40 22.50 6,613,548 146,540,545 22.158 19.92 19.92 19.96 19.03 20.00 7,438,682 19.700 -1.54%
2024-04-18 0 22.75 22.70 22.75 22.55 23.20 2,998,165 68,584,739 22.876 20.23 20.18 20.23 20.05 20.63 3,372,229 20.338 -1.52%
2024-04-17 0 23.10 23.00 23.10 22.70 23.40 4,713,934 108,348,629 22.985 20.54 20.45 20.54 20.18 20.80 5,302,064 20.435 1.76%
2024-04-16 0 22.70 22.70 22.75 22.55 23.75 4,716,515 108,189,739 22.939 20.18 20.18 20.23 20.05 21.12 5,304,967 20.394 -4.62%
2024-04-15 0 23.80 23.80 23.85 23.35 24.15 2,708,202 64,331,288 23.754 21.16 21.16 21.20 20.76 21.47 3,046,089 21.119 -0.83%
2024-04-12 0 24.00 23.95 24.00 23.85 25.30 3,950,983 96,270,820 24.366 21.34 21.29 21.34 21.20 22.49 4,443,924 21.663 -3.42%
2024-04-11 0 24.85 24.80 24.85 24.35 25.00 5,202,877 128,820,287 24.759 22.09 22.05 22.09 21.65 22.23 5,852,010 22.013 -1.39%
2024-04-10 0 25.20 25.15 25.20 24.95 25.50 1,907,025 47,942,884 25.140 22.40 22.36 22.40 22.18 22.67 2,144,953 22.351 1.61%
2024-04-09 0 24.80 24.80 24.85 24.60 25.20 1,532,804 38,101,617 24.858 22.05 22.05 22.09 21.87 22.40 1,724,043 22.100 0.00%
2024-04-08 0 24.80 24.75 24.80 24.65 25.45 2,720,213 67,570,784 24.840 22.05 22.00 22.05 21.92 22.63 3,059,598 22.085 -0.20%
2024-04-05 0 24.85 24.80 24.85 24.30 25.15 3,248,479 80,334,645 24.730 22.09 22.05 22.09 21.60 22.36 3,653,773 21.987 0.04%
2024-04-03 0 25.45 25.40 25.45 25.30 25.95 4,305,149 110,146,016 25.585 22.08 22.04 22.08 21.95 22.52 4,961,190 22.202 -0.97%
2024-04-02 0 25.70 25.65 25.70 25.30 26.45 4,298,631 110,670,410 25.746 22.30 22.26 22.30 21.95 22.95 4,953,679 22.341 0.98%
2024-03-28 0 25.45 25.45 25.50 25.15 25.90 3,753,911 95,549,380 25.453 22.08 22.08 22.13 21.82 22.48 4,325,952 22.087 -1.74%
2024-03-27 0 25.90 25.85 25.90 25.55 26.30 1,934,289 50,251,821 25.980 22.48 22.43 22.48 22.17 22.82 2,229,046 22.544 -0.38%
2024-03-26 0 26.00 26.00 26.05 25.45 26.35 3,015,763 78,180,047 25.924 22.56 22.56 22.61 22.08 22.87 3,475,321 22.496 0.00%
2024-03-25 0 26.00 25.95 26.00 25.70 26.30 2,007,634 52,229,000 26.015 22.56 22.52 22.56 22.30 22.82 2,313,568 22.575 0.39%
2024-03-22 0 25.90 25.85 25.90 25.55 26.85 3,880,678 100,704,048 25.950 22.48 22.43 22.48 22.17 23.30 4,472,036 22.519 -3.54%
2024-03-21 0 26.85 26.80 26.85 25.95 27.10 3,381,841 90,560,405 26.778 23.30 23.26 23.30 22.52 23.52 3,897,184 23.237 3.47%
2024-03-20 0 25.95 25.95 26.00 25.95 26.55 3,065,261 80,549,188 26.278 22.52 22.52 22.56 22.52 23.04 3,532,361 22.803 -1.70%
2024-03-19 0 26.40 26.40 26.45 26.25 27.00 2,707,956 71,691,449 26.474 22.91 22.91 22.95 22.78 23.43 3,120,608 22.974 -2.76%
2024-03-18 0 27.15 27.10 27.15 27.00 27.60 2,182,400 59,496,297 27.262 23.56 23.52 23.56 23.43 23.95 2,514,965 23.657 -1.63%
2024-03-15 0 27.60 27.55 27.60 26.80 27.60 7,188,127 197,165,546 27.429 23.95 23.91 23.95 23.26 23.95 8,283,491 23.802 1.66%
2024-03-14 0 27.15 27.10 27.15 26.95 28.10 3,650,792 99,397,155 27.226 23.56 23.52 23.56 23.39 24.38 4,207,119 23.626 -3.21%
2024-03-13 0 28.05 28.00 28.05 27.05 28.20 3,919,772 109,547,853 27.948 24.34 24.30 24.34 23.47 24.47 4,517,087 24.252 -0.18%
2024-03-12 0 28.10 28.05 28.10 27.00 28.65 5,938,198 166,124,648 27.976 24.38 24.34 24.38 23.43 24.86 6,843,092 24.276 4.07%
2024-03-11 0 27.00 26.95 27.00 26.15 27.30 2,792,829 75,253,444 26.945 23.43 23.39 23.43 22.69 23.69 3,218,415 23.382 0.93%
2024-03-08 0 26.75 26.75 26.80 26.45 27.40 8,377,038 225,414,452 26.909 23.21 23.21 23.26 22.95 23.78 9,653,575 23.350 2.10%
2024-03-07 0 26.20 26.15 26.20 24.50 26.25 6,116,292 157,201,086 25.702 22.74 22.69 22.74 21.26 22.78 7,048,324 22.303 5.65%
2024-03-06 0 24.80 24.70 24.80 23.85 25.05 3,203,549 79,069,340 24.682 21.52 21.43 21.52 20.70 21.74 3,691,722 21.418 2.69%
2024-03-05 0 24.15 24.15 24.20 23.30 24.75 4,836,745 116,423,785 24.071 20.96 20.96 21.00 20.22 21.48 5,573,793 20.888 -3.78%
2024-03-04 0 25.10 25.00 25.10 24.50 25.55 4,041,112 100,576,505 24.888 21.78 21.69 21.78 21.26 22.17 4,656,918 21.597 -0.59%
2024-03-01 0 25.25 25.25 25.35 25.15 26.20 4,018,799 102,735,204 25.564 21.91 21.91 22.00 21.82 22.74 4,631,205 22.183 -3.44%
2024-02-29 0 26.15 26.10 26.15 25.90 26.55 4,269,348 111,769,103 26.179 22.69 22.65 22.69 22.48 23.04 4,919,933 22.718 0.58%
2024-02-28 0 26.00 26.00 26.05 25.75 26.80 3,645,143 95,534,399 26.209 22.56 22.56 22.61 22.34 23.26 4,200,609 22.743 0.78%
2024-02-27 0 25.80 25.75 25.80 25.10 25.90 3,058,229 78,646,756 25.716 22.39 22.34 22.39 21.78 22.48 3,524,258 22.316 1.57%
2024-02-26 0 25.40 25.30 25.40 25.00 25.90 3,424,404 86,918,733 25.382 22.04 21.95 22.04 21.69 22.48 3,946,233 22.026 -1.93%
2024-02-23 0 25.90 25.85 25.90 25.80 26.90 4,061,737 106,550,048 26.233 22.48 22.43 22.48 22.39 23.34 4,680,686 22.764 -3.36%
2024-02-22 0 26.80 26.75 26.80 25.95 27.00 6,483,388 172,499,844 26.606 23.26 23.21 23.26 22.52 23.43 7,471,360 23.088 2.49%
2024-02-21 0 26.15 26.15 26.20 25.95 26.80 6,085,660 161,008,284 26.457 22.69 22.69 22.74 22.52 23.26 7,013,025 22.958 -0.38%
2024-02-20 0 26.25 26.15 26.25 25.20 26.30 5,508,118 143,384,749 26.032 22.78 22.69 22.78 21.87 22.82 6,347,474 22.589 3.35%
2024-02-19 0 25.40 25.40 25.45 25.15 25.85 3,196,133 81,599,377 25.531 22.04 22.04 22.08 21.82 22.43 3,683,176 22.155 -0.78%
2024-02-16 0 25.60 25.50 25.60 24.30 25.75 3,433,372 87,210,908 25.401 22.21 22.13 22.21 21.09 22.34 3,956,567 22.042 5.35%
2024-02-15 0 24.30 24.30 24.35 23.80 24.70 2,684,533 64,961,224 24.198 21.09 21.09 21.13 20.65 21.43 3,093,616 20.998 -0.61%
2024-02-14 0 24.45 24.45 24.50 23.75 24.65 4,228,484 102,624,647 24.270 21.22 21.22 21.26 20.61 21.39 4,872,842 21.061 1.45%
2024-02-09 0 24.10 24.05 24.10 23.95 24.60 2,319,363 56,131,775 24.201 20.91 20.87 20.91 20.78 21.35 2,672,800 21.001 -2.82%
2024-02-08 0 24.80 24.75 24.80 24.55 25.15 3,837,602 95,625,139 24.918 21.52 21.48 21.52 21.30 21.82 4,422,396 21.623 1.22%
2024-02-07 0 24.50 24.45 24.50 23.60 24.80 4,196,703 102,710,972 24.474 21.26 21.22 21.26 20.48 21.52 4,836,218 21.238 1.66%
2024-02-06 0 24.10 24.10 24.15 23.35 24.30 2,585,324 61,915,049 23.949 20.91 20.91 20.96 20.26 21.09 2,979,289 20.782 1.69%
2024-02-05 0 23.70 23.70 23.75 23.30 24.10 2,159,759 51,248,181 23.729 20.57 20.57 20.61 20.22 20.91 2,488,874 20.591 -1.25%
2024-02-02 0 24.00 23.95 24.00 23.80 25.00 3,532,209 85,664,283 24.252 20.83 20.78 20.83 20.65 21.69 4,070,465 21.045 0.84%
2024-02-01 0 23.80 23.75 23.80 22.50 23.90 3,956,098 93,129,203 23.541 20.65 20.61 20.65 19.52 20.74 4,558,949 20.428 3.93%
2024-01-31 0 22.90 22.90 22.95 22.35 23.00 5,191,106 117,912,528 22.714 19.87 19.87 19.92 19.39 19.96 5,982,154 19.711 1.10%
2024-01-30 0 22.65 22.60 22.65 22.55 23.90 3,207,363 73,284,712 22.849 19.65 19.61 19.65 19.57 20.74 3,696,118 19.827 -4.23%
2024-01-29 0 23.65 23.60 23.65 23.20 24.10 2,910,119 68,862,189 23.663 20.52 20.48 20.52 20.13 20.91 3,353,578 20.534 2.16%
2024-01-26 0 23.15 23.15 23.20 23.00 23.90 2,055,592 47,962,495 23.333 20.09 20.09 20.13 19.96 20.74 2,368,834 20.247 0.65%
2024-01-25 0 23.00 23.00 23.05 22.05 23.20 3,595,043 82,162,654 22.854 19.96 19.96 20.00 19.13 20.13 4,142,874 19.832 -1.08%
2024-01-24 0 23.25 23.20 23.25 22.70 23.55 3,218,521 74,547,753 23.162 20.18 20.13 20.18 19.70 20.44 3,708,976 20.099 1.09%
2024-01-23 0 23.00 22.95 23.00 22.15 23.50 2,423,365 55,865,990 23.053 19.96 19.92 19.96 19.22 20.39 2,792,650 20.005 2.00%
2024-01-22 0 22.55 22.50 22.55 22.15 23.10 4,451,817 99,805,682 22.419 19.57 19.52 19.57 19.22 20.05 5,130,208 19.455 -1.31%
2024-01-19 0 22.85 22.70 22.85 22.60 23.55 3,077,506 70,607,895 22.943 19.83 19.70 19.83 19.61 20.44 3,546,472 19.909 -1.08%
2024-01-18 0 23.10 23.05 23.10 22.65 23.25 5,491,563 126,004,427 22.945 20.05 20.00 20.05 19.65 20.18 6,328,396 19.911 2.21%
2024-01-17 0 22.60 22.55 22.60 22.60 23.80 4,804,587 110,563,769 23.012 19.61 19.57 19.61 19.61 20.65 5,536,735 19.969 -5.04%
2024-01-16 0 23.80 23.75 23.80 23.55 24.15 2,986,692 71,221,258 23.846 20.65 20.61 20.65 20.44 20.96 3,441,820 20.693 -2.06%
2024-01-15 0 24.30 24.25 24.30 23.85 24.35 1,530,211 36,984,816 24.170 21.09 21.04 21.09 20.70 21.13 1,763,393 20.974 0.83%
2024-01-12 0 24.10 24.10 24.15 23.70 24.40 2,144,318 51,610,809 24.069 20.91 20.91 20.96 20.57 21.17 2,471,080 20.886 -1.63%
2024-01-11 0 24.50 24.45 24.50 23.35 24.65 1,353,179 32,993,566 24.382 21.26 21.22 21.26 20.26 21.39 1,559,383 21.158 3.81%
2024-01-10 0 23.60 23.55 23.60 23.45 24.40 2,967,570 70,485,767 23.752 20.48 20.44 20.48 20.35 21.17 3,419,784 20.611 -3.67%
2024-01-09 0 24.50 24.50 24.55 24.20 25.05 2,818,778 69,508,183 24.659 21.26 21.26 21.30 21.00 21.74 3,248,318 21.398 0.62%
2024-01-08 0 24.35 24.35 24.40 24.05 24.65 1,841,678 44,711,740 24.278 21.13 21.13 21.17 20.87 21.39 2,122,322 21.067 0.00%
2024-01-05 0 24.35 24.30 24.35 23.90 25.05 1,807,057 44,421,572 24.582 21.13 21.09 21.13 20.74 21.74 2,082,426 21.332 1.25%
2024-01-04 0 24.05 24.00 24.05 23.55 24.45 3,550,469 84,884,357 23.908 20.87 20.83 20.87 20.44 21.22 4,091,508 20.746 -1.43%
2024-01-03 0 24.40 24.40 24.45 24.05 24.90 4,253,023 103,609,447 24.361 21.17 21.17 21.22 20.87 21.61 4,901,121 21.140 -2.20%
2024-01-02 0 24.95 24.95 25.00 24.80 26.75 2,937,465 74,107,533 25.228 21.65 21.65 21.69 21.52 23.21 3,385,091 21.892 -5.49%
2023-12-29 0 26.40 26.35 26.40 25.95 26.55 3,279,541 86,460,402 26.364 22.91 22.87 22.91 22.52 23.04 3,779,295 22.877 0.38%
2023-12-28 0 26.30 26.20 26.30 24.90 26.40 5,507,809 143,218,737 26.003 22.82 22.74 22.82 21.61 22.91 6,347,118 22.564 5.20%
2023-12-27 0 25.00 25.00 25.05 24.40 25.30 2,422,612 60,363,775 24.917 21.69 21.69 21.74 21.17 21.95 2,791,782 21.622 1.42%
2023-12-22 0 24.65 24.65 24.70 24.45 25.10 3,242,990 80,321,997 24.768 21.39 21.39 21.43 21.22 21.78 3,737,174 21.493 -0.80%
2023-12-21 0 24.85 24.80 24.85 23.80 25.05 3,676,833 90,664,399 24.658 21.56 21.52 21.56 20.65 21.74 4,237,128 21.398 3.97%
2023-12-20 0 23.90 23.90 23.95 23.35 24.20 6,227,323 148,766,388 23.889 20.74 20.74 20.78 20.26 21.00 7,176,275 20.730 1.92%
2023-12-19 0 23.45 23.45 23.50 22.90 24.30 6,678,300 156,778,490 23.476 20.35 20.35 20.39 19.87 21.09 7,695,974 20.371 -3.70%
2023-12-18 0 24.35 24.35 24.40 24.20 24.80 7,065,362 172,212,725 24.374 21.13 21.13 21.17 21.00 21.52 8,142,019 21.151 -0.61%
2023-12-15 0 24.50 24.45 24.50 24.50 25.70 12,989,648 322,623,338 24.837 21.26 21.22 21.26 21.26 22.30 14,969,078 21.553 0.62%
2023-12-14 0 24.35 24.30 24.35 24.10 25.30 6,993,782 171,936,018 24.584 21.13 21.09 21.13 20.91 21.95 8,059,531 21.333 1.46%
2023-12-13 0 24.00 24.00 24.05 23.80 25.00 4,575,677 110,383,492 24.124 20.83 20.83 20.87 20.65 21.69 5,272,942 20.934 -4.76%
2023-12-12 0 25.20 25.20 25.25 24.75 25.50 1,743,536 44,072,594 25.278 21.87 21.87 21.91 21.48 22.13 2,009,225 21.935 0.60%
2023-12-11 0 25.05 25.00 25.05 24.50 25.20 1,959,138 48,756,854 24.887 21.74 21.69 21.74 21.26 21.87 2,257,682 21.596 -0.79%
2023-12-08 0 25.25 25.25 25.30 25.05 25.65 2,126,260 53,848,023 25.325 21.91 21.91 21.95 21.74 22.26 2,450,271 21.976 0.60%
2023-12-07 0 25.10 25.10 25.15 24.50 25.25 2,218,694 55,416,665 24.977 21.78 21.78 21.82 21.26 21.91 2,556,790 21.674 0.40%
2023-12-06 0 25.00 24.95 25.00 23.70 25.15 4,217,162 104,015,910 24.665 21.69 21.65 21.69 20.57 21.82 4,859,795 21.403 4.17%
2023-12-05 0 24.00 23.95 24.00 23.80 24.75 2,865,819 69,066,885 24.100 20.83 20.78 20.83 20.65 21.48 3,302,527 20.913 -2.83%
2023-12-04 0 24.70 24.65 24.70 24.55 26.00 3,433,353 86,050,170 25.063 21.43 21.39 21.43 21.30 22.56 3,956,545 21.749 -0.40%
2023-12-01 0 24.80 24.80 24.85 24.30 25.40 5,011,673 124,873,862 24.917 21.52 21.52 21.56 21.09 22.04 5,775,378 21.622 0.61%
2023-11-30 0 24.65 24.65 24.70 24.45 25.15 10,118,800 249,805,480 24.687 21.39 21.39 21.43 21.22 21.82 11,660,755 21.423 -1.20%
2023-11-29 0 24.95 24.90 24.95 24.45 26.20 5,686,634 142,131,188 24.994 21.65 21.61 21.65 21.22 22.74 6,553,193 21.689 -3.67%
2023-11-28 0 25.90 25.85 25.90 25.80 26.65 2,264,694 59,103,764 26.098 22.48 22.43 22.48 22.39 23.13 2,609,800 22.647 -2.81%
2023-11-27 0 26.65 26.65 26.70 25.75 27.10 3,031,134 80,012,658 26.397 23.13 23.13 23.17 22.34 23.52 3,493,034 22.906 -0.56%
2023-11-24 0 26.80 26.80 26.85 26.70 27.25 997,100 26,875,580 26.954 23.26 23.26 23.30 23.17 23.65 1,149,043 23.390 -2.55%
2023-11-23 0 27.50 27.50 27.55 26.75 27.55 2,193,000 59,544,675 27.152 23.86 23.86 23.91 23.21 23.91 2,527,181 23.562 0.36%
2023-11-22 0 27.40 27.35 27.40 26.95 27.50 1,944,147 53,017,473 27.270 23.78 23.73 23.78 23.39 23.86 2,240,406 23.664 0.18%
2023-11-21 0 27.35 27.25 27.35 27.10 27.85 2,902,318 79,757,131 27.481 23.73 23.65 23.73 23.52 24.17 3,344,588 23.847 0.74%
2023-11-20 0 27.15 27.05 27.15 26.20 27.45 2,965,863 80,338,905 27.088 23.56 23.47 23.56 22.74 23.82 3,417,817 23.506 2.45%
2023-11-17 0 26.50 26.50 26.55 26.40 27.00 2,129,822 56,639,136 26.593 23.00 23.00 23.04 22.91 23.43 2,454,375 23.077 -1.85%
2023-11-16 0 27.00 26.95 27.00 26.90 28.30 3,663,846 99,411,485 27.133 23.43 23.39 23.43 23.34 24.56 4,222,162 23.545 -3.23%
2023-11-15 0 27.90 27.85 27.90 27.45 28.45 5,766,748 161,604,624 28.024 24.21 24.17 24.21 23.82 24.69 6,645,515 24.318 5.08%
2023-11-14 0 26.55 26.55 26.60 25.85 26.90 2,098,492 55,649,716 26.519 23.04 23.04 23.08 22.43 23.34 2,418,271 23.012 1.14%
2023-11-13 0 26.25 26.25 26.30 25.45 26.30 2,646,115 68,368,819 25.837 22.78 22.78 22.82 22.08 22.82 3,049,344 22.421 2.34%
2023-11-10 0 25.65 25.60 25.65 25.60 26.90 2,711,278 70,318,433 25.936 22.26 22.21 22.26 22.21 23.34 3,124,437 22.506 -5.35%
2023-11-09 0 27.10 27.10 27.15 27.00 27.55 2,048,430 55,714,026 27.198 23.52 23.52 23.56 23.43 23.91 2,360,580 23.602 -1.63%
2023-11-08 0 27.55 27.50 27.55 26.85 27.60 1,966,454 53,843,727 27.381 23.91 23.86 23.91 23.30 23.95 2,266,112 23.760 1.66%
2023-11-07 0 27.10 27.10 27.15 26.95 28.50 4,095,442 111,647,258 27.261 23.52 23.52 23.56 23.39 24.73 4,719,527 23.656 -4.91%
2023-11-06 0 28.50 28.45 28.50 28.35 29.00 2,628,977 75,181,636 28.597 24.73 24.69 24.73 24.60 25.17 3,029,594 24.816 1.42%
2023-11-03 0 28.10 28.10 28.15 27.45 28.35 2,824,492 79,245,588 28.057 24.38 24.38 24.43 23.82 24.60 3,254,903 24.347 2.37%
2023-11-02 0 27.45 27.40 27.45 27.35 28.30 1,606,744 44,524,970 27.711 23.82 23.78 23.82 23.73 24.56 1,851,588 24.047 0.73%
2023-11-01 0 27.25 27.25 27.30 26.90 27.45 1,801,254 49,069,107 27.242 23.65 23.65 23.69 23.34 23.82 2,075,738 23.639 -0.37%
2023-10-31 0 27.35 27.30 27.35 27.20 28.40 2,315,111 63,678,250 27.506 23.73 23.69 23.73 23.60 24.64 2,667,900 23.868 -2.32%
2023-10-30 0 28.00 28.00 28.05 27.60 28.30 1,555,150 43,534,319 27.994 24.30 24.30 24.34 23.95 24.56 1,792,132 24.292 0.00%
2023-10-27 0 28.00 27.95 28.00 26.85 28.15 1,618,466 44,941,678 27.768 24.30 24.25 24.30 23.30 24.43 1,865,096 24.096 2.75%
2023-10-26 0 27.25 27.25 27.30 26.65 27.65 2,478,582 67,259,935 27.137 23.65 23.65 23.69 23.13 23.99 2,856,281 23.548 -1.45%
2023-10-25 0 27.65 27.65 27.70 27.50 29.10 2,169,429 61,083,216 28.156 23.99 23.99 24.04 23.86 25.25 2,500,018 24.433 -0.72%
2023-10-24 0 27.85 27.80 27.85 27.40 29.40 2,352,010 65,434,317 27.821 24.17 24.12 24.17 23.78 25.51 2,710,422 24.142 -2.28%
2023-10-20 0 28.50 28.45 28.50 28.35 29.05 1,092,016 31,220,367 28.590 24.73 24.69 24.73 24.60 25.21 1,258,423 24.809 -0.70%
2023-10-19 0 28.70 28.70 28.75 28.55 29.65 1,959,264 56,512,066 28.844 24.90 24.90 24.95 24.77 25.73 2,257,827 25.029 -1.88%
2023-10-18 0 29.25 29.25 29.30 28.85 29.50 1,508,297 44,167,896 29.283 25.38 25.38 25.43 25.04 25.60 1,738,139 25.411 0.52%
2023-10-17 0 29.10 29.10 29.15 29.05 29.75 1,607,092 47,099,182 29.307 25.25 25.25 25.30 25.21 25.82 1,851,989 25.432 -0.85%
2023-10-16 0 29.35 29.35 29.40 29.15 29.80 1,131,090 33,191,364 29.345 25.47 25.47 25.51 25.30 25.86 1,303,451 25.464 -0.34%
2023-10-13 0 29.45 29.40 29.45 29.25 30.10 1,784,575 52,687,233 29.524 25.56 25.51 25.56 25.38 26.12 2,056,518 25.620 -3.44%
2023-10-12 0 30.50 30.45 30.50 30.00 30.55 2,256,938 68,479,880 30.342 26.47 26.42 26.47 26.03 26.51 2,600,862 26.330 2.18%
2023-10-11 0 29.85 29.85 29.90 29.80 30.60 2,790,815 84,050,896 30.117 25.90 25.90 25.95 25.86 26.55 3,216,094 26.134 -0.33%
2023-10-10 0 29.95 29.95 30.00 29.65 30.40 2,736,866 81,929,966 29.936 25.99 25.99 26.03 25.73 26.38 3,153,924 25.977 3.10%
2023-10-09 0 29.05 29.05 29.10 28.95 30.05 1,335,540 38,925,945 29.146 25.21 25.21 25.25 25.12 26.08 1,539,057 25.292 -2.35%
2023-10-06 0 29.75 29.70 29.75 29.10 30.10 1,184,389 35,294,364 29.800 25.82 25.77 25.82 25.25 26.12 1,364,872 25.859 1.02%
2023-10-05 0 29.45 29.40 29.45 29.05 29.80 974,729 28,712,553 29.457 25.56 25.51 25.56 25.21 25.86 1,123,263 25.562 0.34%
2023-10-04 0 29.35 29.30 29.35 29.00 29.70 1,619,719 47,444,831 29.292 25.47 25.43 25.47 25.17 25.77 1,866,540 25.419 -1.18%
2023-10-03 0 29.70 29.65 29.70 28.75 30.05 5,813,613 171,247,327 29.456 25.77 25.73 25.77 24.95 26.08 6,699,522 25.561 -1.82%
2023-09-29 0 30.25 30.15 30.25 29.15 30.55 4,234,851 127,313,630 30.063 26.25 26.16 26.25 25.30 26.51 4,880,180 26.088 4.85%
2023-09-28 0 28.85 28.85 28.90 28.55 29.25 3,885,558 112,208,843 28.878 25.04 25.04 25.08 24.77 25.38 4,477,660 25.060 -0.52%
2023-09-27 0 29.00 28.90 29.00 28.35 29.25 2,945,190 84,834,601 28.805 25.17 25.08 25.17 24.60 25.38 3,393,993 24.996 2.11%
2023-09-26 0 28.40 28.40 28.45 28.30 29.30 1,945,748 55,486,736 28.517 24.64 24.64 24.69 24.56 25.43 2,242,251 24.746 -1.56%
2023-09-25 0 28.85 28.85 28.90 28.50 30.10 3,155,442 91,163,026 28.891 25.04 25.04 25.08 24.73 26.12 3,636,285 25.070 -3.51%
2023-09-22 0 29.90 29.90 29.95 28.80 29.90 2,687,338 79,694,688 29.656 25.95 25.95 25.99 24.99 25.95 3,096,849 25.734 1.18%
2023-09-21 0 29.55 29.55 29.60 29.35 30.25 2,293,927 67,853,679 29.580 25.64 25.64 25.69 25.47 26.25 2,643,488 25.668 -2.31%
2023-09-20 0 30.25 30.20 30.25 29.90 31.50 3,699,715 112,299,189 30.354 26.25 26.21 26.25 25.95 27.33 4,263,497 26.340 -1.14%
2023-09-19 0 30.60 30.60 30.65 30.25 31.35 4,047,925 123,794,690 30.582 26.55 26.55 26.60 26.25 27.20 4,664,769 26.538 -1.45%
2023-09-18 0 31.05 31.05 31.10 30.80 31.35 2,306,952 71,706,214 31.083 26.94 26.94 26.99 26.73 27.20 2,658,497 26.972 -1.11%
2023-09-15 0 31.40 31.40 31.50 31.30 32.05 4,596,332 144,807,502 31.505 27.25 27.25 27.33 27.16 27.81 5,296,745 27.339 -2.03%
2023-09-14 0 32.05 32.05 32.10 32.00 33.30 2,313,825 74,948,169 32.392 27.81 27.81 27.86 27.77 28.90 2,666,418 28.108 -0.93%
2023-09-13 0 32.35 32.25 32.35 31.75 32.45 1,506,284 48,621,181 32.279 28.07 27.99 28.07 27.55 28.16 1,735,819 28.011 1.25%
2023-09-12 0 31.95 31.90 31.95 31.30 32.25 1,376,228 43,808,191 31.832 27.73 27.68 27.73 27.16 27.99 1,585,945 27.623 0.79%
2023-09-11 0 31.70 31.65 31.70 31.20 32.10 3,373,112 106,711,576 31.636 27.51 27.46 27.51 27.07 27.86 3,887,124 27.453 -1.25%
2023-09-07 0 32.10 32.05 32.10 31.95 32.80 1,575,223 50,857,247 32.286 27.86 27.81 27.86 27.73 28.46 1,815,264 28.016 -0.62%
2023-09-06 0 32.30 32.30 32.35 31.80 32.60 2,823,098 90,828,305 32.173 28.03 28.03 28.07 27.59 28.29 3,253,296 27.919 0.00%
2023-09-05 0 32.30 32.30 32.35 32.00 33.15 2,197,500 71,059,941 32.337 28.03 28.03 28.07 27.77 28.77 2,532,366 28.061 -2.56%
2023-09-04 0 33.15 33.05 33.15 32.60 33.55 2,769,143 91,698,167 33.114 28.77 28.68 28.77 28.29 29.11 3,191,119 28.735 1.38%
2023-08-31 0 32.70 32.60 32.70 32.20 33.00 6,233,211 203,647,897 32.671 28.38 28.29 28.38 27.94 28.64 7,183,060 28.351 0.93%
2023-08-30 0 32.40 32.40 32.45 32.25 33.15 2,286,669 74,795,730 32.710 28.12 28.12 28.16 27.99 28.77 2,635,124 28.384 0.47%
2023-08-29 0 32.25 32.20 32.25 31.50 32.50 2,859,471 91,986,792 32.169 27.99 27.94 27.99 27.33 28.20 3,295,212 27.915 2.54%
2023-08-28 0 31.45 31.45 31.50 31.10 32.55 1,852,935 58,476,886 31.559 27.29 27.29 27.33 26.99 28.25 2,135,295 27.386 -1.26%
2023-08-25 0 31.85 31.80 31.85 31.70 32.25 2,004,590 64,007,952 31.931 27.64 27.59 27.64 27.51 27.99 2,310,060 27.708 0.06%
2023-08-24 0 32.50 32.50 32.60 31.60 32.85 2,630,331 85,285,502 32.424 27.62 27.62 27.71 26.86 27.92 3,094,958 27.556 3.01%
2023-08-23 0 31.55 31.55 31.60 30.80 31.80 4,325,793 135,680,700 31.366 26.81 26.81 26.86 26.18 27.03 5,089,910 26.657 1.94%
2023-08-22 0 30.95 30.95 31.00 30.75 31.65 2,827,843 87,698,482 31.013 26.30 26.30 26.35 26.13 26.90 3,327,359 26.357 -0.64%
2023-08-21 0 31.15 31.15 31.20 30.90 31.70 4,793,809 149,586,546 31.204 26.47 26.47 26.52 26.26 26.94 5,640,598 26.520 -2.50%
2023-08-18 0 31.95 31.90 31.95 31.65 33.05 3,270,924 105,173,220 32.154 27.15 27.11 27.15 26.90 28.09 3,848,707 27.327 -2.44%
2023-08-17 0 32.75 32.75 32.80 31.65 33.00 2,828,623 91,974,056 32.516 27.83 27.83 27.88 26.90 28.05 3,328,277 27.634 0.61%
2023-08-16 0 32.55 32.55 32.60 31.80 32.75 7,129,096 230,075,683 32.273 27.66 27.66 27.71 27.03 27.83 8,388,395 27.428 -2.40%
2023-08-15 0 33.35 33.30 33.35 33.20 35.75 5,615,275 189,184,219 33.691 28.34 28.30 28.34 28.22 30.38 6,607,169 28.633 -8.13%
2023-08-14 0 36.30 36.25 36.30 35.75 36.60 1,205,530 43,502,014 36.085 30.85 30.81 30.85 30.38 31.11 1,418,477 30.668 -1.76%
2023-08-11 0 36.95 36.95 37.00 36.55 37.15 2,312,793 85,402,567 36.926 31.40 31.40 31.45 31.06 31.57 2,721,330 31.383 0.41%
2023-08-10 0 36.80 36.75 36.80 36.00 37.00 2,737,479 100,245,488 36.620 31.28 31.23 31.28 30.60 31.45 3,221,033 31.122 0.96%
2023-08-09 0 36.45 36.45 36.50 35.05 37.15 3,875,990 141,251,649 36.443 30.98 30.98 31.02 29.79 31.57 4,560,653 30.972 1.39%
2023-08-08 0 35.95 35.95 36.00 34.15 36.70 4,165,102 147,991,433 35.531 30.55 30.55 30.60 29.02 31.19 4,900,835 30.197 -2.18%
2023-08-07 0 36.75 36.75 36.80 36.25 40.05 6,552,915 244,573,992 37.323 31.23 31.23 31.28 30.81 34.04 7,710,436 31.720 -5.77%
2023-08-04 0 39.00 38.95 39.00 38.75 41.50 4,260,867 169,011,617 39.666 33.15 33.10 33.15 32.93 35.27 5,013,516 33.711 -4.65%
2023-08-03 0 40.90 40.80 40.90 39.60 41.35 2,710,865 110,323,196 40.697 34.76 34.67 34.76 33.66 35.14 3,189,718 34.587 0.49%
2023-08-02 0 40.70 40.60 40.70 40.30 42.00 2,096,266 85,336,670 40.709 34.59 34.50 34.59 34.25 35.69 2,466,555 34.598 -2.63%
2023-08-01 0 41.80 41.65 41.80 41.30 42.00 4,006,114 167,343,387 41.772 35.52 35.40 35.52 35.10 35.69 4,713,763 35.501 0.12%
2023-07-31 0 41.75 41.70 41.75 41.00 42.15 3,342,225 139,547,820 41.753 35.48 35.44 35.48 34.84 35.82 3,932,603 35.485 0.85%
2023-07-28 0 41.40 41.30 41.40 40.15 41.45 4,365,691 178,917,276 40.983 35.18 35.10 35.18 34.12 35.23 5,136,856 34.830 0.85%
2023-07-27 0 41.05 41.00 41.05 39.55 41.40 3,505,964 142,878,923 40.753 34.89 34.84 34.89 33.61 35.18 4,125,265 34.635 3.79%
2023-07-26 0 39.55 39.55 39.60 39.35 40.00 3,005,587 118,922,286 39.567 33.61 33.61 33.66 33.44 34.00 3,536,500 33.627 -0.13%
2023-07-25 0 39.60 39.50 39.60 39.05 40.00 2,946,090 116,492,337 39.541 33.66 33.57 33.66 33.19 34.00 3,466,494 33.605 0.64%
2023-07-24 0 39.35 39.20 39.35 38.70 40.60 2,137,179 84,024,040 39.315 33.44 33.32 33.44 32.89 34.50 2,514,695 33.413 -3.08%
2023-07-21 0 40.60 40.60 40.65 39.95 40.80 2,194,293 88,734,279 40.439 34.50 34.50 34.55 33.95 34.67 2,581,898 34.368 1.75%
2023-07-20 0 39.90 39.85 39.90 39.40 40.30 1,444,652 57,614,966 39.882 33.91 33.87 33.91 33.49 34.25 1,699,838 33.894 2.05%
2023-07-19 0 39.10 39.05 39.10 38.60 39.40 3,298,233 129,422,890 39.240 33.23 33.19 33.23 32.81 33.49 3,880,840 33.349 -1.76%
2023-07-18 0 39.80 39.75 39.80 39.30 40.15 1,513,654 60,056,800 39.677 33.83 33.78 33.83 33.40 34.12 1,781,029 33.720 0.00%
2023-07-14 0 39.80 39.80 39.85 38.70 40.05 2,608,408 103,236,463 39.578 33.83 33.83 33.87 32.89 34.04 3,069,163 33.637 2.31%
2023-07-13 0 38.90 38.85 38.90 38.45 39.30 2,551,455 99,003,714 38.803 33.06 33.02 33.06 32.68 33.40 3,002,149 32.978 1.30%
2023-07-12 0 38.40 38.40 38.50 38.20 38.90 1,997,881 76,873,858 38.478 32.64 32.64 32.72 32.47 33.06 2,350,791 32.701 -0.65%
2023-07-11 0 38.65 38.60 38.65 38.35 39.20 1,771,487 68,655,676 38.756 32.85 32.81 32.85 32.59 33.32 2,084,406 32.938 0.52%
2023-07-10 0 38.45 38.45 38.50 37.80 39.00 1,914,590 73,327,133 38.299 32.68 32.68 32.72 32.13 33.15 2,252,787 32.550 0.26%
2023-07-07 0 38.35 38.30 38.35 38.30 39.20 2,482,550 95,943,115 38.647 32.59 32.55 32.59 32.55 33.32 2,921,073 32.845 -1.67%
2023-07-06 0 39.00 38.90 39.00 38.50 39.85 2,032,165 79,295,231 39.020 33.15 33.06 33.15 32.72 33.87 2,391,131 33.162 -1.27%
2023-07-05 0 39.50 39.50 39.55 39.35 40.30 1,463,577 58,047,858 39.662 33.57 33.57 33.61 33.44 34.25 1,722,106 33.707 -0.50%
2023-07-04 0 39.70 39.70 39.80 39.40 40.25 893,949 35,461,816 39.669 33.74 33.74 33.83 33.49 34.21 1,051,858 33.713 0.00%
2023-07-03 0 39.70 39.65 39.70 39.15 40.25 1,789,924 71,111,026 39.729 33.74 33.70 33.74 33.27 34.21 2,106,100 33.764 1.40%
2023-06-30 0 39.15 39.10 39.15 38.85 39.65 1,948,730 76,299,983 39.154 33.27 33.23 33.27 33.02 33.70 2,292,958 33.276 0.00%
2023-06-29 0 39.15 39.05 39.15 38.75 40.25 1,807,867 70,851,444 39.191 33.27 33.19 33.27 32.93 34.21 2,127,212 33.307 -1.51%
2023-06-28 0 39.75 39.75 39.80 39.50 40.40 2,034,900 80,989,809 39.800 33.78 33.78 33.83 33.57 34.33 2,394,349 33.825 -1.00%
2023-06-27 0 40.15 40.10 40.15 39.10 40.30 2,271,074 90,663,152 39.921 34.12 34.08 34.12 33.23 34.25 2,672,241 33.928 1.90%
2023-06-26 0 39.40 39.40 39.45 38.85 40.20 3,498,427 137,742,851 39.373 33.49 33.49 33.53 33.02 34.17 4,116,397 33.462 -1.99%
2023-06-23 0 40.20 40.20 40.40 39.75 41.40 4,834,965 195,059,024 40.343 34.17 34.17 34.33 33.78 35.18 5,689,024 34.287 -3.25%
2023-06-21 0 41.55 41.55 41.60 41.45 42.35 1,437,912 59,983,560 41.716 35.31 35.31 35.35 35.23 35.99 1,691,908 35.453 -1.07%
2023-06-20 0 42.00 42.00 42.05 40.95 42.40 1,994,469 83,622,158 41.927 35.69 35.69 35.74 34.80 36.03 2,346,776 35.633 0.84%
2023-06-19 0 41.65 41.65 41.70 41.25 43.00 2,530,118 105,886,026 41.850 35.40 35.40 35.44 35.06 36.54 2,977,043 35.568 -3.25%
2023-06-16 0 43.05 42.80 43.05 41.20 43.15 6,563,918 281,225,474 42.844 36.59 36.37 36.59 35.01 36.67 7,723,383 36.412 3.86%
2023-06-15 0 41.45 41.40 41.45 41.10 41.85 1,797,664 74,544,027 41.467 35.23 35.18 35.23 34.93 35.57 2,115,207 35.242 0.97%
2023-06-14 0 41.05 41.05 41.15 40.70 41.60 1,393,522 57,366,784 41.167 34.89 34.89 34.97 34.59 35.35 1,639,677 34.987 -1.44%
2023-06-13 0 41.65 41.60 41.65 41.25 42.15 1,443,772 60,262,299 41.740 35.40 35.35 35.40 35.06 35.82 1,698,803 35.473 -0.95%
2023-06-12 0 42.05 42.00 42.05 41.60 42.50 1,591,103 67,056,403 42.145 35.74 35.69 35.74 35.35 36.12 1,872,159 35.818 -0.36%
2023-06-09 0 42.20 42.05 42.20 41.60 42.40 1,703,402 71,698,920 42.092 35.86 35.74 35.86 35.35 36.03 2,004,295 35.773 0.72%
2023-06-08 0 41.90 41.85 41.90 41.25 42.10 2,865,270 119,980,285 41.874 35.61 35.57 35.61 35.06 35.78 3,371,397 35.588 0.36%
2023-06-07 0 41.75 41.70 41.75 40.95 42.45 3,174,553 132,922,946 41.871 35.48 35.44 35.48 34.80 36.08 3,735,313 35.585 1.09%
2023-06-06 0 41.30 41.15 41.30 40.05 41.50 2,508,901 103,140,386 41.110 35.10 34.97 35.10 34.04 35.27 2,952,079 34.938 2.35%
2023-06-05 0 40.35 40.20 40.35 38.65 40.60 1,473,873 59,260,644 40.207 34.29 34.17 34.29 32.85 34.50 1,734,221 34.171 1.64%
2023-06-02 0 39.70 39.70 39.75 38.40 40.20 3,290,945 130,676,961 39.708 33.74 33.74 33.78 32.64 34.17 3,872,265 33.747 3.79%
2023-06-01 0 38.25 38.25 38.30 38.10 39.05 4,039,812 155,569,937 38.509 32.51 32.51 32.55 32.38 33.19 4,753,413 32.728 -1.03%
2023-05-31 0 38.65 38.60 38.65 38.20 40.00 7,829,917 302,912,326 38.687 32.85 32.81 32.85 32.47 34.00 9,213,010 32.879 -3.86%
2023-05-30 0 40.20 40.15 40.20 39.45 40.70 3,010,154 120,487,305 40.027 34.17 34.12 34.17 33.53 34.59 3,541,874 34.018 0.12%
2023-05-29 0 40.15 40.10 40.15 39.15 40.80 1,965,279 78,767,063 40.079 34.12 34.08 34.12 33.27 34.67 2,312,430 34.062 0.63%
2023-05-25 0 39.90 39.70 39.90 39.40 40.80 2,825,421 112,885,086 39.953 33.91 33.74 33.91 33.49 34.67 3,324,509 33.955 -3.27%
2023-05-24 0 41.25 41.05 41.25 40.60 41.55 3,545,011 146,121,869 41.219 35.06 34.89 35.06 34.50 35.31 4,171,209 35.031 0.73%
2023-05-23 0 40.95 40.90 40.95 40.20 41.05 2,848,013 115,914,279 40.700 34.80 34.76 34.80 34.17 34.89 3,351,092 34.590 1.49%
2023-05-22 0 40.35 40.35 40.40 39.50 40.65 1,881,357 75,610,800 40.190 34.29 34.29 34.33 33.57 34.55 2,213,684 34.156 0.75%
2023-05-19 0 40.05 40.00 40.05 38.80 40.55 2,324,216 92,588,615 39.837 34.04 34.00 34.04 32.98 34.46 2,734,770 33.856 -0.50%
2023-05-18 0 40.25 40.25 40.30 39.60 41.15 2,016,588 81,211,774 40.272 34.21 34.21 34.25 33.66 34.97 2,372,802 34.226 -0.98%
2023-05-17 0 40.65 40.60 40.65 40.40 41.70 2,723,070 111,477,785 40.938 34.55 34.50 34.55 34.33 35.44 3,204,079 34.792 -2.40%
2023-05-16 0 41.65 41.65 41.75 41.40 43.05 2,262,851 94,787,146 41.888 35.40 35.40 35.48 35.18 36.59 2,662,566 35.600 -3.03%
2023-05-15 0 42.95 42.75 42.95 41.20 43.40 1,804,647 77,093,738 42.720 36.50 36.33 36.50 35.01 36.88 2,123,424 36.306 2.26%
2023-05-12 0 42.00 42.00 42.10 41.80 42.60 1,148,079 48,340,131 42.105 35.69 35.69 35.78 35.52 36.20 1,350,878 35.784 -1.06%
2023-05-11 0 42.45 42.35 42.45 42.05 42.85 1,926,461 81,662,349 42.390 36.08 35.99 36.08 35.74 36.42 2,266,755 36.026 -0.12%
2023-05-10 0 42.50 42.40 42.50 42.00 42.85 2,896,995 123,453,379 42.614 36.12 36.03 36.12 35.69 36.42 3,408,726 36.217 0.12%
2023-05-09 0 42.45 42.30 42.45 42.10 42.60 2,596,679 109,977,955 42.353 36.08 35.95 36.08 35.78 36.20 3,055,362 35.995 1.07%
2023-05-08 0 42.00 42.00 42.05 41.75 42.65 3,277,522 137,960,779 42.093 35.69 35.69 35.74 35.48 36.25 3,856,470 35.774 -0.94%
2023-05-05 0 42.40 42.35 42.40 41.95 44.45 3,701,782 158,074,577 42.702 36.03 35.99 36.03 35.65 37.78 4,355,673 36.292 -3.09%
2023-05-04 0 43.75 43.65 43.75 43.35 44.65 3,140,260 137,379,787 43.748 37.18 37.10 37.18 36.84 37.95 3,694,962 37.180 -1.35%
2023-05-03 0 44.35 44.25 44.35 43.95 44.85 1,959,141 86,995,164 44.405 37.69 37.61 37.69 37.35 38.12 2,305,208 37.739 -1.44%
2023-05-02 0 45.00 44.90 45.00 44.45 46.35 2,513,892 113,753,504 45.250 38.24 38.16 38.24 37.78 39.39 2,957,951 38.457 -0.22%
2023-04-28 0 45.10 45.05 45.10 44.50 45.35 2,411,353 108,586,293 45.031 38.33 38.29 38.33 37.82 38.54 2,837,300 38.271 2.15%
2023-04-27 0 44.15 44.05 44.15 43.55 44.35 1,220,079 53,785,051 44.083 37.52 37.44 37.52 37.01 37.69 1,435,596 37.465 0.80%
2023-04-26 0 43.80 43.80 43.85 43.50 44.25 1,717,052 75,285,598 43.846 37.22 37.22 37.27 36.97 37.61 2,020,356 37.264 1.74%
2023-04-25 0 43.05 43.00 43.05 43.00 44.55 1,690,442 73,433,216 43.440 36.59 36.54 36.59 36.54 37.86 1,989,045 36.919 -2.60%
2023-04-24 0 44.20 44.05 44.20 43.90 44.30 1,046,685 46,176,988 44.117 37.56 37.44 37.56 37.31 37.65 1,231,574 37.494 -0.67%
2023-04-21 0 44.50 44.35 44.50 44.25 45.15 1,095,745 48,935,693 44.660 37.82 37.69 37.82 37.61 38.37 1,289,300 37.955 -0.67%
2023-04-20 0 44.80 44.75 44.80 44.05 45.00 1,259,554 56,328,355 44.721 38.07 38.03 38.07 37.44 38.24 1,482,044 38.007 1.24%
2023-04-19 0 44.25 44.20 44.25 44.00 45.10 1,549,007 68,881,639 44.468 37.61 37.56 37.61 37.39 38.33 1,822,627 37.793 -1.78%
2023-04-18 0 45.05 44.90 45.05 44.70 45.95 2,436,871 109,947,935 45.119 38.29 38.16 38.29 37.99 39.05 2,867,325 38.345 -1.96%
2023-04-17 0 45.95 45.90 45.95 44.70 46.10 3,400,205 155,002,684 45.586 39.05 39.01 39.05 37.99 39.18 4,000,824 38.743 1.43%
2023-04-14 0 45.30 45.25 45.30 44.75 45.65 2,210,252 99,990,219 45.239 38.50 38.46 38.50 38.03 38.80 2,600,676 38.448 -0.11%
2023-04-13 0 45.35 45.30 45.35 44.25 45.60 2,057,228 93,091,190 45.251 38.54 38.50 38.54 37.61 38.75 2,420,621 38.458 -0.11%
2023-04-12 0 45.40 45.40 45.45 45.05 45.70 2,109,525 95,922,845 45.471 38.58 38.58 38.63 38.29 38.84 2,482,156 38.645 0.78%
2023-04-11 0 45.05 45.00 45.05 44.70 46.75 5,391,794 245,446,131 45.522 38.29 38.24 38.29 37.99 39.73 6,344,212 38.688 -2.17%
2023-04-06 0 46.05 46.00 46.05 45.40 46.40 2,328,368 106,990,520 45.951 39.14 39.09 39.14 38.58 39.43 2,739,656 39.053 0.00%
2023-04-04 0 46.05 46.00 46.05 45.45 46.50 3,320,538 152,970,545 46.068 39.14 39.09 39.14 38.63 39.52 3,907,085 39.152 -0.09%
2023-04-03 0 46.70 46.55 46.70 45.10 46.75 5,975,163 276,269,098 46.236 39.17 39.04 39.17 37.83 39.21 7,123,679 38.782 3.55%
2023-03-31 0 45.10 45.10 45.15 44.55 45.55 4,824,800 217,747,456 45.131 37.83 37.83 37.87 37.37 38.21 5,752,199 37.855 0.89%
2023-03-30 0 44.70 44.65 44.70 42.90 44.80 3,738,095 164,684,293 44.056 37.49 37.45 37.49 35.98 37.58 4,456,613 36.953 2.05%
2023-03-29 0 43.80 43.80 43.85 43.65 44.95 1,933,110 85,025,542 43.984 36.74 36.74 36.78 36.61 37.70 2,304,683 36.893 -0.90%
2023-03-28 0 44.20 44.20 44.25 43.95 45.10 1,436,233 63,664,691 44.328 37.07 37.07 37.12 36.86 37.83 1,712,298 37.181 0.11%
2023-03-27 0 44.15 44.15 44.20 44.15 45.70 2,668,942 118,945,703 44.567 37.03 37.03 37.07 37.03 38.33 3,181,953 37.381 -2.00%
2023-03-24 0 45.05 45.00 45.05 43.65 45.25 2,554,977 114,733,047 44.906 37.79 37.74 37.79 36.61 37.95 3,046,082 37.666 1.81%
2023-03-23 0 44.25 44.10 44.25 44.00 45.00 3,296,397 145,916,065 44.265 37.12 36.99 37.12 36.91 37.74 3,930,014 37.129 -1.45%
2023-03-22 0 44.90 44.60 44.90 42.35 45.00 8,256,608 366,804,259 44.426 37.66 37.41 37.66 35.52 37.74 9,843,652 37.263 6.02%
2023-03-21 0 42.35 42.25 42.35 41.30 42.40 3,940,688 166,035,601 42.134 35.52 35.44 35.52 34.64 35.56 4,698,147 35.341 2.42%
2023-03-20 0 41.35 41.35 41.40 40.95 43.00 2,889,433 120,517,187 41.710 34.68 34.68 34.73 34.35 36.07 3,444,825 34.985 -2.59%
2023-03-17 0 42.45 42.40 42.45 42.20 43.00 5,147,739 219,142,321 42.571 35.61 35.56 35.61 35.40 36.07 6,137,211 35.707 -0.59%
2023-03-16 0 42.70 42.65 42.70 42.35 43.50 3,490,252 150,026,503 42.984 35.82 35.77 35.82 35.52 36.49 4,161,131 36.054 -1.95%
2023-03-15 0 43.55 43.40 43.55 43.40 44.05 2,686,991 117,208,563 43.621 36.53 36.40 36.53 36.40 36.95 3,203,471 36.588 1.16%
2023-03-14 0 43.05 42.90 43.05 42.50 43.55 2,421,366 104,214,878 43.040 36.11 35.98 36.11 35.65 36.53 2,886,789 36.101 0.00%
2023-03-13 0 43.05 43.00 43.05 42.05 43.55 5,699,588 244,266,042 42.857 36.11 36.07 36.11 35.27 36.53 6,795,134 35.947 1.89%
2023-03-10 0 42.25 42.20 42.25 42.05 44.15 4,545,387 195,086,823 42.920 35.44 35.40 35.44 35.27 37.03 5,419,078 36.000 -4.20%
2023-03-09 0 44.10 44.00 44.10 43.90 45.90 4,463,153 197,933,298 44.348 36.99 36.91 36.99 36.82 38.50 5,321,038 37.198 -0.68%
2023-03-08 0 44.40 44.40 44.45 43.60 44.90 7,434,030 328,977,892 44.253 37.24 37.24 37.28 36.57 37.66 8,862,962 37.118 0.34%
2023-03-07 0 44.25 44.25 44.30 43.85 45.00 2,870,118 127,687,428 44.489 37.12 37.12 37.16 36.78 37.74 3,421,798 37.316 -1.01%
2023-03-06 0 44.70 44.60 44.70 43.35 44.90 5,277,325 233,449,807 44.236 37.49 37.41 37.49 36.36 37.66 6,291,706 37.104 2.41%
2023-03-03 0 43.65 43.65 43.70 43.25 44.30 2,660,507 116,339,929 43.729 36.61 36.61 36.65 36.28 37.16 3,171,896 36.678 0.46%
2023-03-02 0 43.45 43.45 43.50 42.75 44.10 3,088,658 134,417,473 43.520 36.44 36.44 36.49 35.86 36.99 3,682,344 36.503 0.12%
2023-03-01 0 43.40 43.40 43.45 42.65 43.75 3,334,159 144,131,049 43.229 36.40 36.40 36.44 35.77 36.70 3,975,034 36.259 0.93%
2023-02-28 0 43.00 43.00 43.10 42.00 44.00 5,095,855 219,690,664 43.112 36.07 36.07 36.15 35.23 36.91 6,075,355 36.161 0.47%
2023-02-27 0 42.80 42.75 42.80 42.60 43.65 3,261,322 140,189,174 42.985 35.90 35.86 35.90 35.73 36.61 3,888,197 36.055 -0.58%
2023-02-24 0 43.05 43.05 43.10 42.70 44.30 5,000,314 216,528,324 43.303 36.11 36.11 36.15 35.82 37.16 5,961,449 36.321 -1.82%
2023-02-23 0 43.85 43.70 43.85 43.50 44.10 2,352,098 103,031,061 43.804 36.78 36.65 36.78 36.49 36.99 2,804,206 36.742 0.69%
2023-02-22 0 43.55 43.50 43.55 42.60 44.00 4,421,140 191,677,773 43.355 36.53 36.49 36.53 35.73 36.91 5,270,949 36.365 1.99%
2023-02-21 0 42.70 42.65 42.70 42.15 43.80 3,316,729 141,461,691 42.651 35.82 35.77 35.82 35.35 36.74 3,954,254 35.775 -1.61%
2023-02-20 0 43.40 43.35 43.40 42.80 43.65 1,291,750 55,956,144 43.318 36.40 36.36 36.40 35.90 36.61 1,540,044 36.334 0.93%
2023-02-17 0 43.00 43.00 43.05 42.90 44.20 1,911,167 82,695,919 43.270 36.07 36.07 36.11 35.98 37.07 2,278,522 36.294 -1.94%
2023-02-16 0 43.85 43.80 43.85 43.45 44.40 1,287,577 56,532,499 43.906 36.78 36.74 36.78 36.44 37.24 1,535,069 36.827 1.04%
2023-02-15 0 43.40 43.35 43.40 42.80 44.00 2,926,794 126,909,638 43.361 36.40 36.36 36.40 35.90 36.91 3,489,368 36.370 -0.46%
2023-02-14 0 43.60 43.55 43.60 43.20 44.10 3,571,532 156,023,355 43.685 36.57 36.53 36.57 36.24 36.99 4,258,034 36.642 1.75%
2023-02-13 0 42.85 42.80 42.85 41.90 44.00 5,369,127 229,699,371 42.782 35.94 35.90 35.94 35.14 36.91 6,401,154 35.884 -2.94%
2023-02-10 0 44.15 44.15 44.20 44.00 45.00 1,474,147 65,407,556 44.370 37.03 37.03 37.07 36.91 37.74 1,757,500 37.216 -1.12%
2023-02-09 0 44.65 44.60 44.65 44.40 45.25 1,672,824 74,884,920 44.766 37.45 37.41 37.45 37.24 37.95 1,994,366 37.548 -0.22%
2023-02-08 0 44.75 44.70 44.75 43.55 44.95 2,003,657 89,243,855 44.541 37.54 37.49 37.54 36.53 37.70 2,388,790 37.359 1.59%
2023-02-07 0 44.05 44.05 44.10 43.85 44.70 2,081,879 91,815,826 44.102 36.95 36.95 36.99 36.78 37.49 2,482,047 36.992 -0.11%
2023-02-06 0 44.10 44.10 44.15 43.65 44.95 1,865,333 82,178,722 44.056 36.99 36.99 37.03 36.61 37.70 2,223,878 36.953 -2.11%
2023-02-03 0 45.05 45.05 45.10 44.35 45.10 2,687,388 120,328,655 44.775 37.79 37.79 37.83 37.20 37.83 3,203,944 37.556 1.24%
2023-02-02 0 44.50 44.50 44.55 44.25 45.45 2,806,523 125,267,817 44.635 37.33 37.33 37.37 37.12 38.12 3,345,979 37.438 -0.78%
2023-02-01 0 44.85 44.80 44.85 44.05 45.30 2,703,195 120,611,467 44.618 37.62 37.58 37.62 36.95 38.00 3,222,790 37.425 0.11%
2023-01-31 0 44.80 44.80 44.90 44.35 46.90 6,397,468 289,597,914 45.268 37.58 37.58 37.66 37.20 39.34 7,627,157 37.969 -4.27%
2023-01-30 0 46.80 46.75 46.80 46.45 47.50 3,637,059 170,960,548 47.005 39.25 39.21 39.25 38.96 39.84 4,336,156 39.427 -0.11%
2023-01-27 0 46.85 46.85 46.90 46.00 47.10 3,993,623 186,971,392 46.818 39.30 39.30 39.34 38.58 39.51 4,761,257 39.269 -0.32%
2023-01-26 0 47.00 47.00 47.05 46.70 47.70 4,637,173 218,151,031 47.044 39.42 39.42 39.46 39.17 40.01 5,528,507 39.459 1.29%
2023-01-20 0 46.40 46.40 46.45 45.50 46.60 2,259,428 104,505,616 46.253 38.92 38.92 38.96 38.16 39.09 2,693,724 38.796 1.98%
2023-01-19 0 45.50 45.50 45.65 45.00 46.10 1,904,856 86,790,750 45.563 38.16 38.16 38.29 37.74 38.67 2,270,998 38.217 -0.98%
2023-01-18 0 45.95 45.90 45.95 45.60 46.50 1,241,878 57,083,679 45.966 38.54 38.50 38.54 38.25 39.00 1,480,586 38.555 -0.76%
2023-01-17 0 46.30 46.30 46.35 45.95 46.95 1,478,428 68,585,138 46.391 38.84 38.84 38.88 38.54 39.38 1,762,604 38.911 -1.38%
2023-01-16 0 46.95 46.85 46.95 46.40 47.30 7,607,879 357,140,509 46.944 39.38 39.30 39.38 38.92 39.67 9,070,227 39.375 -0.11%
2023-01-13 0 47.00 46.95 47.00 46.35 47.05 4,489,649 210,096,294 46.796 39.42 39.38 39.42 38.88 39.46 5,352,627 39.251 0.86%
2023-01-12 0 46.60 46.55 46.60 46.25 46.85 4,776,532 222,203,908 46.520 39.09 39.04 39.09 38.79 39.30 5,694,653 39.020 1.53%
2023-01-11 0 45.90 45.90 45.95 45.50 46.80 3,933,342 181,555,970 46.158 38.50 38.50 38.54 38.16 39.25 4,689,389 38.716 0.00%
2023-01-10 0 45.90 45.85 45.90 45.55 46.55 2,524,993 116,073,551 45.970 38.50 38.46 38.50 38.21 39.04 3,010,334 38.558 -0.54%
2023-01-09 0 46.15 46.10 46.15 45.85 47.80 4,539,564 209,677,100 46.189 38.71 38.67 38.71 38.46 40.09 5,412,136 38.742 2.21%
2023-01-06 0 45.15 45.10 45.15 44.90 46.35 4,464,382 202,232,355 45.299 37.87 37.83 37.87 37.66 38.88 5,322,503 37.996 -1.63%
2023-01-05 0 45.90 45.90 45.95 45.75 47.50 4,340,101 201,716,564 46.477 38.50 38.50 38.54 38.37 39.84 5,174,333 38.984 -1.40%
2023-01-04 0 46.55 46.45 46.55 45.50 46.65 3,966,419 183,325,158 46.219 39.04 38.96 39.04 38.16 39.13 4,728,824 38.768 0.22%
2023-01-03 0 46.45 46.40 46.45 44.20 47.10 5,474,009 252,983,248 46.215 38.96 38.92 38.96 37.07 39.51 6,526,195 38.764 2.09%
2022-12-30 0 45.50 45.40 45.50 44.80 45.60 2,397,441 108,651,158 45.320 38.16 38.08 38.16 37.58 38.25 2,858,265 38.013 1.34%
2022-12-29 0 44.90 44.85 44.90 43.80 45.00 3,562,631 158,134,719 44.387 37.66 37.62 37.66 36.74 37.74 4,247,422 37.231 1.13%
2022-12-28 0 44.40 44.35 44.40 43.70 46.00 6,243,550 278,391,815 44.589 37.24 37.20 37.24 36.65 38.58 7,443,654 37.400 -1.44%
2022-12-23 0 45.05 45.05 45.15 44.75 45.45 1,739,082 78,467,368 45.120 37.79 37.79 37.87 37.54 38.12 2,073,360 37.846 -0.33%
2022-12-22 0 45.20 45.15 45.20 44.90 45.50 1,831,290 82,821,110 45.226 37.91 37.87 37.91 37.66 38.16 2,183,291 37.934 1.46%
2022-12-21 0 44.55 44.55 44.60 43.85 44.85 2,055,670 91,269,114 44.399 37.37 37.37 37.41 36.78 37.62 2,450,801 37.241 0.00%
2022-12-20 0 44.55 44.50 44.55 43.80 45.20 3,128,241 138,690,419 44.335 37.37 37.33 37.37 36.74 37.91 3,729,536 37.187 -1.44%
2022-12-19 0 45.20 45.05 45.20 44.50 45.30 3,777,413 169,796,970 44.951 37.91 37.79 37.91 37.33 38.00 4,503,488 37.703 -0.88%
2022-12-16 0 45.60 45.50 45.60 44.20 45.85 7,231,416 328,078,194 45.369 38.25 38.16 38.25 37.07 38.46 8,621,402 38.054 2.47%
2022-12-15 0 44.50 44.45 44.50 44.35 45.50 3,802,554 169,489,827 44.573 37.33 37.28 37.33 37.20 38.16 4,533,462 37.386 -2.63%
2022-12-14 0 45.70 45.50 45.70 44.50 47.30 9,568,038 436,969,740 45.670 38.33 38.16 38.33 37.33 39.67 11,407,158 38.307 0.77%
2022-12-13 0 45.35 45.25 45.35 43.55 45.35 10,195,847 456,568,007 44.780 38.04 37.95 38.04 36.53 38.04 12,155,641 37.560 7.08%
2022-12-12 0 42.35 42.35 42.40 41.75 43.45 4,893,010 208,350,200 42.581 35.52 35.52 35.56 35.02 36.44 5,833,520 35.716 -1.28%
2022-12-09 0 42.90 42.85 42.90 40.65 43.35 9,586,937 405,828,163 42.331 35.98 35.94 35.98 34.10 36.36 11,429,690 35.506 5.41%
2022-12-08 0 40.70 40.70 40.90 38.40 41.10 5,464,607 219,626,074 40.191 34.14 34.14 34.31 32.21 34.47 6,514,986 33.711 4.63%
2022-12-07 0 38.90 38.85 38.90 38.75 40.40 5,738,304 226,193,782 39.418 32.63 32.59 32.63 32.50 33.89 6,841,292 33.063 -1.64%
2022-12-06 0 39.55 39.50 39.55 38.40 39.60 3,332,375 130,801,557 39.252 33.17 33.13 33.17 32.21 33.22 3,972,907 32.923 1.28%
2022-12-05 0 39.05 39.05 39.10 36.45 39.65 5,454,741 209,832,730 38.468 32.75 32.75 32.80 30.57 33.26 6,503,224 32.266 8.17%
2022-12-02 0 36.10 36.10 36.15 35.45 36.70 2,106,259 75,836,412 36.005 30.28 30.28 30.32 29.73 30.78 2,511,114 30.200 -0.28%
2022-12-01 0 36.20 36.15 36.20 35.85 36.95 2,868,912 103,975,812 36.242 30.36 30.32 30.36 30.07 30.99 3,420,360 30.399 0.56%
2022-11-30 0 36.00 35.95 36.00 35.35 36.25 7,625,726 273,922,196 35.921 30.20 30.15 30.20 29.65 30.41 9,091,505 30.129 -0.14%
2022-11-29 0 36.05 35.85 36.05 35.15 36.30 2,676,248 95,532,647 35.697 30.24 30.07 30.24 29.48 30.45 3,190,663 29.941 1.41%
2022-11-28 0 35.55 35.40 35.55 34.05 35.60 2,710,303 95,216,638 35.131 29.82 29.69 29.82 28.56 29.86 3,231,264 29.467 -0.97%
2022-11-25 0 35.90 35.80 35.90 34.85 36.05 1,280,000 45,631,400 35.650 30.11 30.03 30.11 29.23 30.24 1,526,035 29.902 2.87%
2022-11-24 0 34.90 34.85 34.90 34.00 35.00 1,734,894 60,241,617 34.724 29.27 29.23 29.27 28.52 29.36 2,068,367 29.125 1.16%
2022-11-23 0 34.50 34.45 34.50 33.85 35.15 2,005,845 69,085,657 34.442 28.94 28.90 28.94 28.39 29.48 2,391,398 28.889 -1.57%
2022-11-22 0 35.05 35.05 35.10 34.90 36.20 1,726,388 60,874,772 35.261 29.40 29.40 29.44 29.27 30.36 2,058,226 29.576 -1.54%
2022-11-21 0 35.60 35.55 35.60 35.05 36.30 1,745,026 61,940,043 35.495 29.86 29.82 29.86 29.40 30.45 2,080,446 29.772 -2.86%
2022-11-18 0 36.65 36.45 36.65 35.75 36.85 3,840,810 140,309,071 36.531 30.74 30.57 30.74 29.99 30.91 4,579,071 30.641 0.69%
2022-11-17 0 36.40 36.35 36.40 35.85 36.80 1,711,741 62,168,843 36.319 30.53 30.49 30.53 30.07 30.87 2,040,763 30.464 0.00%
2022-11-16 0 36.40 36.40 36.45 35.70 36.95 2,083,474 76,074,759 36.513 30.53 30.53 30.57 29.94 30.99 2,483,949 30.627 0.28%
2022-11-15 0 36.30 36.25 36.30 35.85 37.40 2,597,986 94,592,877 36.410 30.45 30.41 30.45 30.07 31.37 3,097,358 30.540 0.14%
2022-11-14 0 36.25 36.25 36.35 35.65 37.75 4,090,598 150,017,297 36.674 30.41 30.41 30.49 29.90 31.66 4,876,872 30.761 0.97%
2022-11-11 0 35.90 35.85 35.90 34.10 36.25 3,667,773 130,638,941 35.618 30.11 30.07 30.11 28.60 30.41 4,372,774 29.876 7.16%
2022-11-10 0 33.50 33.50 33.55 32.90 33.90 1,512,570 50,450,907 33.354 28.10 28.10 28.14 27.60 28.43 1,803,309 27.977 -0.15%
2022-11-09 0 33.55 33.50 33.55 33.35 34.90 2,968,437 100,454,237 33.841 28.14 28.10 28.14 27.97 29.27 3,539,015 28.385 -1.90%
2022-11-08 0 34.20 34.10 34.20 33.65 34.60 2,601,011 88,758,422 34.125 28.69 28.60 28.69 28.22 29.02 3,100,964 28.623 0.59%
2022-11-07 0 34.00 33.95 34.00 33.35 34.60 2,195,879 74,880,296 34.100 28.52 28.48 28.52 27.97 29.02 2,617,960 28.603 0.15%
2022-11-04 0 33.95 33.90 33.95 31.95 34.45 4,670,588 157,390,022 33.698 28.48 28.43 28.48 26.80 28.90 5,568,345 28.265 5.93%
2022-11-03 0 32.05 32.00 32.05 31.90 32.50 2,027,272 65,095,254 32.110 26.88 26.84 26.88 26.76 27.26 2,416,944 26.933 -1.99%
2022-11-02 0 32.70 32.65 32.90 31.60 33.10 2,169,527 70,725,614 32.600 27.43 27.39 27.60 26.51 27.76 2,586,543 27.344 1.24%
2022-11-01 0 32.30 32.15 32.30 31.05 32.45 2,958,490 94,760,052 32.030 27.09 26.97 27.09 26.04 27.22 3,527,156 26.866 4.36%
2022-10-31 0 30.95 30.90 30.95 30.45 32.00 5,780,028 179,569,505 31.067 25.96 25.92 25.96 25.54 26.84 6,891,036 26.058 -2.83%
2022-10-28 0 31.85 31.80 31.85 31.45 32.95 3,276,766 104,961,446 32.032 26.71 26.67 26.71 26.38 27.64 3,906,609 26.868 -2.15%
2022-10-27 0 32.55 32.55 32.60 32.55 33.85 2,522,215 83,251,407 33.007 27.30 27.30 27.34 27.30 28.39 3,007,022 27.686 -0.91%
2022-10-26 0 32.85 32.80 32.85 32.35 33.60 8,860,273 293,001,184 33.069 27.55 27.51 27.55 27.13 28.18 10,563,350 27.738 0.31%
2022-10-25 0 32.75 32.75 32.85 32.25 33.60 3,753,966 123,196,809 32.818 27.47 27.47 27.55 27.05 28.18 4,475,534 27.527 -2.67%
2022-10-24 0 33.65 33.55 33.65 32.85 35.25 4,092,558 137,707,101 33.648 28.22 28.14 28.22 27.55 29.57 4,879,209 28.223 -4.94%
2022-10-21 0 35.40 35.40 35.45 35.35 36.50 1,813,024 64,555,881 35.607 29.69 29.69 29.73 29.65 30.62 2,161,514 29.866 -2.75%
2022-10-20 0 36.40 36.30 36.40 35.30 36.85 2,924,492 105,993,917 36.244 30.53 30.45 30.53 29.61 30.91 3,486,623 30.400 0.69%
2022-10-19 0 36.15 36.15 36.20 35.85 37.85 2,652,943 96,722,294 36.459 30.32 30.32 30.36 30.07 31.75 3,162,878 30.580 -3.60%
2022-10-18 0 37.50 37.45 37.50 36.20 37.80 3,947,589 146,570,286 37.129 31.45 31.41 31.45 30.36 31.71 4,706,375 31.143 2.32%
2022-10-17 0 36.65 36.55 36.65 36.25 37.15 2,056,499 75,327,498 36.629 30.74 30.66 30.74 30.41 31.16 2,451,789 30.723 0.00%
2022-10-14 0 36.65 36.60 36.65 36.50 38.10 2,983,751 110,821,408 37.142 30.74 30.70 30.74 30.62 31.96 3,557,273 31.153 -0.27%
2022-10-13 0 36.75 36.65 36.75 36.15 37.40 1,491,755 54,852,827 36.771 30.82 30.74 30.82 30.32 31.37 1,778,493 30.842 0.00%
2022-10-12 0 36.75 36.75 36.80 35.95 37.40 3,224,623 117,998,381 36.593 30.82 30.82 30.87 30.15 31.37 3,844,444 30.693 -1.08%
2022-10-11 0 37.15 37.15 37.20 37.05 38.45 1,566,905 58,658,926 37.436 31.16 31.16 31.20 31.08 32.25 1,868,088 31.401 -2.49%
2022-10-10 0 38.10 38.10 38.15 37.35 38.30 2,190,799 82,940,075 37.858 31.96 31.96 32.00 31.33 32.13 2,611,903 31.755 -0.65%
2022-10-07 0 38.35 38.30 38.35 38.10 39.10 1,776,856 68,246,029 38.408 32.17 32.13 32.17 31.96 32.80 2,118,394 32.216 -2.17%
2022-10-06 0 39.20 39.15 39.20 37.80 39.40 4,972,999 191,511,246 38.510 32.88 32.84 32.88 31.71 33.05 5,928,884 32.301 4.67%
2022-10-05 0 37.45 37.45 37.50 36.85 37.80 6,844,325 255,323,873 37.305 31.41 31.41 31.45 30.91 31.71 8,159,907 31.290 2.46%
2022-10-03 0 36.55 36.50 36.55 34.75 37.20 4,095,955 149,250,194 36.438 30.66 30.62 30.66 29.15 31.20 4,883,259 30.564 2.38%
2022-09-30 0 35.70 35.60 35.70 34.95 35.80 4,491,024 159,716,583 35.564 29.94 29.86 29.94 29.32 30.03 5,354,266 29.830 2.00%
2022-09-29 0 35.00 35.00 35.05 34.75 35.85 3,110,764 109,334,665 35.147 29.36 29.36 29.40 29.15 30.07 3,708,699 29.481 0.14%
2022-09-28 0 34.95 34.95 35.00 34.60 36.75 3,684,231 129,021,539 35.020 29.32 29.32 29.36 29.02 30.82 4,392,395 29.374 -4.12%
2022-09-27 0 36.45 36.40 36.45 36.15 36.90 2,517,826 91,503,376 36.342 30.57 30.53 30.57 30.32 30.95 3,001,790 30.483 -0.55%
2022-09-26 0 36.65 36.65 36.75 36.30 37.55 4,624,061 169,910,208 36.745 30.74 30.74 30.82 30.45 31.50 5,512,875 30.821 -2.66%
2022-09-23 0 37.65 37.60 37.65 37.00 38.75 4,522,314 169,634,606 37.511 31.58 31.54 31.58 31.03 32.50 5,391,570 31.463 -0.79%
2022-09-22 0 37.95 37.95 38.00 37.75 39.50 3,552,610 135,998,629 38.281 31.83 31.83 31.87 31.66 33.13 4,235,475 32.109 -4.17%
2022-09-21 0 39.60 39.60 39.65 39.30 41.50 6,532,155 263,082,616 40.275 33.22 33.22 33.26 32.96 34.81 7,787,733 33.782 0.25%
2022-09-20 0 39.50 39.40 39.50 37.60 39.70 5,403,411 210,692,285 38.993 33.13 33.05 33.13 31.54 33.30 6,442,027 32.706 3.54%
2022-09-19 0 38.15 38.10 38.15 37.90 38.85 3,504,899 134,692,737 38.430 32.00 31.96 32.00 31.79 32.59 4,178,593 32.234 1.19%
2022-09-16 0 37.70 37.65 37.70 36.40 37.75 4,039,740 151,893,644 37.600 31.62 31.58 31.62 30.53 31.66 4,816,238 31.538 2.45%
2022-09-15 0 36.80 36.80 36.85 36.60 37.50 1,292,311 47,668,728 36.886 30.87 30.87 30.91 30.70 31.45 1,540,713 30.939 -0.41%
2022-09-14 0 36.95 36.90 36.95 36.85 37.20 1,471,778 54,478,430 37.015 30.99 30.95 30.99 30.91 31.20 1,754,676 31.048 -2.38%
2022-09-13 0 37.85 37.80 37.85 37.00 38.10 1,984,877 75,013,508 37.793 31.75 31.71 31.75 31.03 31.96 2,366,400 31.699 1.34%
2022-09-09 0 37.35 37.35 37.50 36.55 37.70 1,776,791 66,425,867 37.385 31.33 31.33 31.45 30.66 31.62 2,118,317 31.358 1.91%
2022-09-08 0 36.65 36.60 36.65 36.45 37.00 1,597,447 58,605,532 36.687 30.74 30.70 30.74 30.57 31.03 1,904,500 30.772 0.14%
2022-09-07 0 36.60 36.60 36.65 36.45 37.35 1,285,878 47,126,283 36.649 30.70 30.70 30.74 30.57 31.33 1,533,043 30.740 -2.01%
2022-09-06 0 37.35 37.35 37.40 36.55 37.60 2,035,608 75,828,036 37.251 31.33 31.33 31.37 30.66 31.54 2,426,882 31.245 1.63%
2022-09-05 0 36.75 36.65 36.75 35.15 36.85 3,054,378 110,679,800 36.236 30.82 30.74 30.82 29.48 30.91 3,641,475 30.394 1.80%
2022-09-02 0 36.10 36.05 36.10 35.40 36.55 2,979,792 107,445,862 36.058 30.28 30.24 30.28 29.69 30.66 3,552,553 30.245 2.56%
2022-09-01 0 35.20 35.10 35.20 34.90 35.65 1,714,470 60,312,305 35.178 29.52 29.44 29.52 29.27 29.90 2,044,017 29.507 -1.68%
2022-08-31 0 35.80 35.75 35.80 35.45 37.25 3,282,937 117,775,691 35.875 30.03 29.99 30.03 29.73 31.24 3,913,967 30.091 -3.37%
2022-08-30 0 37.05 37.00 37.05 36.30 37.45 1,828,820 67,457,087 36.886 31.08 31.03 31.08 30.45 31.41 2,180,347 30.939 0.82%
2022-08-29 0 36.75 36.75 36.90 36.20 36.90 1,704,751 62,437,793 36.626 30.82 30.82 30.95 30.36 30.95 2,032,430 30.721 -0.68%
2022-08-26 0 37.00 37.00 37.10 36.30 37.30 1,554,266 57,504,784 36.998 31.03 31.03 31.12 30.45 31.29 1,853,019 31.033 1.09%
2022-08-25 0 36.60 36.55 36.60 36.00 36.90 2,630,548 95,980,137 36.487 30.70 30.66 30.70 30.20 30.95 3,136,179 30.604 -0.54%
2022-08-24 0 36.80 36.80 36.85 36.20 37.50 1,683,587 61,872,678 36.751 30.87 30.87 30.91 30.36 31.45 2,007,198 30.825 -0.54%
2022-08-23 0 37.00 36.95 37.00 36.45 37.15 1,909,673 70,411,388 36.871 31.03 30.99 31.03 30.57 31.16 2,276,741 30.926 -0.13%
2022-08-22 0 37.75 37.70 37.75 37.35 38.10 1,863,645 70,302,606 37.723 31.08 31.04 31.08 30.75 31.36 2,263,844 31.055 -0.40%
2022-08-19 0 37.90 37.85 37.90 37.40 38.15 2,178,875 82,509,128 37.868 31.20 31.16 31.20 30.79 31.41 2,646,766 31.174 -0.13%
2022-08-18 0 37.95 37.75 37.95 37.50 38.00 1,174,432 44,349,344 37.762 31.24 31.08 31.24 30.87 31.28 1,426,629 31.087 0.13%
2022-08-17 0 37.90 37.75 37.90 37.25 38.20 1,967,673 74,571,361 37.898 31.20 31.08 31.20 30.66 31.45 2,390,211 31.199 1.34%
2022-08-16 0 37.40 37.35 37.40 37.00 38.00 2,645,331 98,998,247 37.424 30.79 30.75 30.79 30.46 31.28 3,213,389 30.808 0.13%
2022-08-15 0 37.35 37.20 37.35 37.10 37.80 1,551,384 58,031,168 37.406 30.75 30.62 30.75 30.54 31.12 1,884,528 30.793 -0.53%
2022-08-12 0 37.55 37.45 37.55 36.85 37.75 2,284,443 85,565,799 37.456 30.91 30.83 30.91 30.34 31.08 2,775,004 30.834 0.27%
2022-08-11 0 37.45 37.40 37.45 37.10 38.05 2,151,119 80,600,588 37.469 30.83 30.79 30.83 30.54 31.32 2,613,050 30.845 0.81%
2022-08-10 0 37.15 37.05 37.15 36.50 37.70 2,305,268 85,724,923 37.187 30.58 30.50 30.58 30.05 31.04 2,800,301 30.613 -0.27%
2022-08-09 0 37.25 37.25 37.30 37.10 38.35 3,215,573 120,829,908 37.577 30.66 30.66 30.71 30.54 31.57 3,906,085 30.934 -2.23%
2022-08-08 0 38.10 37.95 38.10 37.50 38.35 4,259,416 162,229,056 38.087 31.36 31.24 31.36 30.87 31.57 5,174,083 31.354 0.79%
2022-08-05 0 37.80 37.75 37.80 36.30 37.90 5,730,498 214,265,713 37.390 31.12 31.08 31.12 29.88 31.20 6,961,065 30.781 4.85%
2022-08-04 0 36.05 36.00 36.05 34.15 36.25 5,413,398 191,705,604 35.413 29.68 29.64 29.68 28.11 29.84 6,575,871 29.153 6.66%
2022-08-03 0 33.80 33.80 33.85 33.50 34.50 2,066,527 70,196,811 33.969 27.82 27.82 27.87 27.58 28.40 2,510,293 27.964 0.30%
2022-08-02 0 33.70 33.65 33.70 33.40 34.35 1,484,815 50,083,825 33.731 27.74 27.70 27.74 27.50 28.28 1,803,664 27.768 -3.58%
2022-08-01 0 34.95 34.90 34.95 34.25 35.05 1,701,819 59,177,472 34.773 28.77 28.73 28.77 28.20 28.85 2,067,268 28.626 0.14%
2022-07-29 0 34.90 34.85 34.90 34.50 35.60 2,175,629 75,966,817 34.917 28.73 28.69 28.73 28.40 29.31 2,642,823 28.745 -0.14%
2022-07-28 0 34.95 34.90 34.95 34.30 35.10 2,692,115 93,622,289 34.777 28.77 28.73 28.77 28.24 28.90 3,270,220 28.629 -0.29%
2022-07-27 0 35.05 34.95 35.05 34.50 35.40 1,849,322 64,644,640 34.956 28.85 28.77 28.85 28.40 29.14 2,246,445 28.776 0.72%
2022-07-26 0 34.80 34.80 34.85 34.10 35.35 2,138,871 74,545,624 34.853 28.65 28.65 28.69 28.07 29.10 2,598,172 28.692 1.75%
2022-07-25 0 34.20 34.15 34.20 33.70 34.60 2,773,536 94,769,605 34.169 28.15 28.11 28.15 27.74 28.48 3,369,125 28.129 1.18%
2022-07-22 0 33.80 33.75 33.80 33.60 34.30 1,736,942 58,720,434 33.807 27.82 27.78 27.82 27.66 28.24 2,109,933 27.830 -0.59%
2022-07-21 0 34.00 33.95 34.00 33.90 35.15 1,688,635 57,604,981 34.113 27.99 27.95 27.99 27.91 28.94 2,051,252 28.083 -2.30%
2022-07-20 0 34.80 34.75 34.80 34.20 34.90 1,878,713 65,021,133 34.609 28.65 28.61 28.65 28.15 28.73 2,282,148 28.491 1.02%
2022-07-19 0 34.45 34.40 34.45 33.95 35.00 1,853,241 63,692,335 34.368 28.36 28.32 28.36 27.95 28.81 2,251,206 28.293 -1.57%
2022-07-18 0 35.00 34.95 35.00 34.15 35.35 2,453,264 85,333,474 34.784 28.81 28.77 28.81 28.11 29.10 2,980,078 28.635 1.60%
2022-07-15 0 34.45 34.40 34.45 34.00 35.00 3,095,789 107,648,850 34.773 28.36 28.32 28.36 27.99 28.81 3,760,579 28.626 -2.41%
2022-07-14 0 35.30 35.25 35.30 34.50 35.90 2,615,711 92,450,636 35.344 29.06 29.02 29.06 28.40 29.55 3,177,409 29.096 -1.53%
2022-07-13 0 35.85 35.85 35.90 35.50 36.45 2,823,460 101,299,561 35.878 29.51 29.51 29.55 29.22 30.01 3,429,770 29.535 -0.28%
2022-07-12 0 35.95 35.90 35.95 35.70 37.00 2,901,766 104,845,934 36.132 29.59 29.55 29.59 29.39 30.46 3,524,891 29.744 -1.10%
2022-07-11 0 36.35 36.35 36.45 36.05 36.65 1,216,025 44,224,080 36.368 29.92 29.92 30.01 29.68 30.17 1,477,154 29.939 -0.95%
2022-07-08 0 36.70 36.70 36.75 36.20 37.10 1,382,670 50,637,723 36.623 30.21 30.21 30.25 29.80 30.54 1,679,584 30.149 0.82%
2022-07-07 0 36.40 36.35 36.40 35.60 36.50 1,829,070 66,250,424 36.221 29.97 29.92 29.97 29.31 30.05 2,221,844 29.818 1.68%
2022-07-06 0 35.80 35.75 35.80 35.40 36.30 3,578,498 128,293,159 35.851 29.47 29.43 29.47 29.14 29.88 4,346,944 29.513 -1.38%
2022-07-05 0 36.30 36.25 36.30 35.90 36.70 2,063,363 74,728,616 36.217 29.88 29.84 29.88 29.55 30.21 2,506,449 29.815 1.11%
2022-07-04 0 35.90 35.85 35.90 35.40 37.40 2,251,481 80,938,222 35.949 29.55 29.51 29.55 29.14 30.79 2,734,964 29.594 -4.01%
2022-06-30 0 37.40 37.35 37.40 37.00 37.80 6,182,000 231,390,154 37.430 30.79 30.75 30.79 30.46 31.12 7,509,522 30.813 0.27%
2022-06-29 0 37.30 37.30 37.35 37.15 38.50 5,007,849 188,625,467 37.666 30.71 30.71 30.75 30.58 31.69 6,083,234 31.007 -1.32%
2022-06-28 0 37.80 37.75 37.80 36.20 38.00 5,008,048 187,400,064 37.420 31.12 31.08 31.12 29.80 31.28 6,083,476 30.805 4.28%
2022-06-27 0 36.25 36.25 36.30 35.70 36.45 2,750,244 99,470,915 36.168 29.84 29.84 29.88 29.39 30.01 3,340,831 29.774 2.55%
2022-06-24 0 35.35 35.25 35.35 34.55 35.50 2,253,733 79,001,808 35.054 29.10 29.02 29.10 28.44 29.22 2,737,700 28.857 1.87%
2022-06-23 0 34.70 34.70 34.75 34.30 35.05 2,454,624 85,170,479 34.698 28.57 28.57 28.61 28.24 28.85 2,981,730 28.564 1.61%
2022-06-22 0 34.15 34.15 34.20 34.10 34.90 1,618,694 55,684,983 34.401 28.11 28.11 28.15 28.07 28.73 1,966,292 28.320 -1.30%
2022-06-21 0 34.60 34.55 34.60 34.25 35.10 1,849,749 64,236,065 34.727 28.48 28.44 28.48 28.20 28.90 2,246,964 28.588 1.62%
2022-06-20 0 34.05 34.05 34.10 32.55 34.50 6,576,451 220,077,693 33.465 28.03 28.03 28.07 26.80 28.40 7,988,678 27.549 3.97%
2022-06-17 0 32.75 32.70 32.75 32.75 33.65 11,394,003 374,114,854 32.834 26.96 26.92 26.96 26.96 27.70 13,840,751 27.030 -2.82%
2022-06-16 0 33.70 33.60 33.70 32.90 33.90 5,178,043 172,939,580 33.399 27.74 27.66 27.74 27.08 27.91 6,289,976 27.494 0.60%
2022-06-15 0 33.50 33.50 33.70 33.50 34.60 4,469,137 150,977,751 33.782 27.58 27.58 27.74 27.58 28.48 5,428,839 27.810 -3.18%
2022-06-14 0 34.60 34.55 34.60 34.35 35.35 2,030,479 70,334,085 34.639 28.48 28.44 28.48 28.28 29.10 2,466,504 28.516 -1.14%
2022-06-13 0 35.00 34.95 35.00 34.85 36.80 6,073,448 217,607,899 35.829 28.81 28.77 28.81 28.69 30.29 7,377,660 29.496 -4.89%
2022-06-10 0 36.80 36.75 36.80 36.25 37.05 5,236,007 192,544,506 36.773 30.29 30.25 30.29 29.84 30.50 6,360,387 30.272 0.55%
2022-06-09 0 36.60 36.60 36.65 36.40 37.10 3,171,390 116,468,812 36.725 30.13 30.13 30.17 29.97 30.54 3,852,414 30.233 -0.54%
2022-06-08 0 36.80 36.75 36.80 36.40 37.00 3,097,889 113,799,391 36.735 30.29 30.25 30.29 29.97 30.46 3,763,130 30.241 0.27%
2022-06-07 0 36.70 36.65 36.70 36.45 37.00 2,829,334 103,738,533 36.665 30.21 30.17 30.21 30.01 30.46 3,436,905 30.184 -0.81%
2022-06-06 0 37.00 36.95 37.00 36.00 37.20 3,933,683 143,955,849 36.596 30.46 30.42 30.46 29.64 30.62 4,778,402 30.126 -0.13%
2022-06-02 0 37.05 37.00 37.05 36.45 37.65 3,655,779 134,988,797 36.925 30.50 30.46 30.50 30.01 30.99 4,440,821 30.397 -1.59%
2022-06-01 0 37.65 37.60 37.65 37.20 37.95 2,880,907 108,310,412 37.596 30.99 30.95 30.99 30.62 31.24 3,499,553 30.950 -0.66%
2022-05-31 0 37.90 37.85 37.90 37.55 38.35 4,922,318 186,341,430 37.856 31.20 31.16 31.20 30.91 31.57 5,979,336 31.164 -1.43%
2022-05-30 0 38.45 38.45 38.50 37.80 38.80 2,812,048 108,254,289 38.497 31.65 31.65 31.69 31.12 31.94 3,415,907 31.691 1.32%
2022-05-27 0 37.95 37.95 38.00 37.45 38.30 3,462,450 130,938,467 37.817 31.24 31.24 31.28 30.83 31.53 4,205,976 31.132 1.20%
2022-05-26 0 37.50 37.45 37.50 37.35 37.95 1,856,890 69,801,682 37.591 30.87 30.83 30.87 30.75 31.24 2,255,638 30.945 -0.79%
2022-05-25 0 37.80 37.70 37.80 37.40 38.00 2,694,171 101,548,390 37.692 31.12 31.04 31.12 30.79 31.28 3,272,717 31.029 0.93%
2022-05-24 0 37.45 37.40 37.45 37.20 37.80 3,632,284 136,259,007 37.513 30.83 30.79 30.83 30.62 31.12 4,412,280 30.882 -0.13%
2022-05-23 0 37.50 37.45 37.50 37.15 37.85 2,574,736 96,483,038 37.473 30.87 30.83 30.87 30.58 31.16 3,127,635 30.849 -0.40%
2022-05-20 0 37.65 37.60 37.65 37.15 37.95 3,064,986 115,150,706 37.570 30.99 30.95 30.99 30.58 31.24 3,723,161 30.928 1.62%
2022-05-19 0 37.05 37.05 37.10 37.00 38.05 2,055,208 76,517,525 37.231 30.50 30.50 30.54 30.46 31.32 2,496,543 30.649 -2.63%
2022-05-18 0 38.05 38.00 38.05 37.85 38.55 2,730,101 104,030,952 38.105 31.32 31.28 31.32 31.16 31.74 3,316,363 31.369 -0.13%
2022-05-17 0 38.10 38.05 38.10 37.50 38.25 1,653,006 62,820,670 38.004 31.36 31.32 31.36 30.87 31.49 2,007,972 31.286 0.13%
2022-05-16 0 38.05 38.00 38.05 37.70 38.90 1,923,029 73,427,929 38.184 31.32 31.28 31.32 31.04 32.02 2,335,980 31.433 0.13%
2022-05-13 0 38.00 37.95 38.00 36.65 38.20 3,481,592 131,497,886 37.770 31.28 31.24 31.28 30.17 31.45 4,229,229 31.093 2.43%
2022-05-12 0 37.10 37.00 37.10 36.05 37.55 2,238,359 82,871,819 37.024 30.54 30.46 30.54 29.68 30.91 2,719,024 30.479 0.95%
2022-05-11 0 36.75 36.70 36.75 35.70 37.00 2,511,072 91,829,012 36.570 30.25 30.21 30.25 29.39 30.46 3,050,299 30.105 1.52%
2022-05-10 0 36.20 36.15 36.20 34.90 36.20 2,670,032 95,183,632 35.649 29.80 29.76 29.80 28.73 29.80 3,243,395 29.347 -0.96%
2022-05-06 0 36.55 36.55 36.65 36.55 37.85 1,551,299 57,116,695 36.819 30.09 30.09 30.17 30.09 31.16 1,884,425 30.310 -3.69%
2022-05-05 0 37.95 37.90 37.95 37.85 38.65 1,101,362 42,118,845 38.243 31.24 31.20 31.24 31.16 31.82 1,337,868 31.482 -0.26%
2022-05-04 0 38.05 38.00 38.05 36.80 38.10 1,912,535 72,366,541 37.838 31.32 31.28 31.32 30.29 31.36 2,323,233 31.149 2.28%
2022-05-03 0 37.20 37.15 37.20 36.15 37.20 2,106,213 77,250,063 36.677 30.62 30.58 30.62 29.76 30.62 2,558,501 30.193 0.13%
2022-04-29 0 37.15 37.15 37.20 36.80 37.80 4,045,274 150,305,360 37.156 30.58 30.58 30.62 30.29 31.12 4,913,956 30.587 0.00%
2022-04-28 0 37.15 37.05 37.15 36.50 37.30 3,440,548 127,147,114 36.956 30.58 30.50 30.58 30.05 30.71 4,179,371 30.423 0.54%
2022-04-27 0 36.95 36.90 36.95 36.65 37.60 2,011,089 74,215,498 36.903 30.42 30.38 30.42 30.17 30.95 2,442,950 30.379 -1.73%
2022-04-26 0 37.60 37.50 37.60 36.90 37.65 1,956,749 73,207,765 37.413 30.95 30.87 30.95 30.38 30.99 2,376,941 30.799 0.13%
2022-04-25 0 37.55 37.50 37.55 36.80 37.65 1,887,551 70,534,664 37.368 30.91 30.87 30.91 30.29 30.99 2,292,884 30.762 -1.05%
2022-04-22 0 37.95 37.90 37.95 37.55 38.30 2,233,392 84,595,363 37.878 31.24 31.20 31.24 30.91 31.53 2,712,990 31.182 -1.04%
2022-04-21 0 38.35 38.35 38.40 37.90 38.50 1,841,385 70,395,012 38.229 31.57 31.57 31.61 31.20 31.69 2,236,804 31.471 0.92%
2022-04-20 0 38.00 38.00 38.10 37.90 38.90 1,604,628 61,197,000 38.138 31.28 31.28 31.36 31.20 32.02 1,949,206 31.396 -0.39%
2022-04-19 0 38.15 38.15 38.20 37.80 39.25 1,753,746 66,973,430 38.189 31.41 31.41 31.45 31.12 32.31 2,130,345 31.438 -0.91%
2022-04-14 0 38.50 38.45 38.50 38.30 38.75 1,757,817 67,639,920 38.480 31.69 31.65 31.69 31.53 31.90 2,135,291 31.677 0.65%
2022-04-13 0 38.25 38.20 38.25 37.75 38.35 1,087,194 41,575,724 38.241 31.49 31.45 31.49 31.08 31.57 1,320,658 31.481 0.26%
2022-04-12 0 38.15 38.15 38.20 37.55 38.45 1,689,793 64,324,248 38.066 31.41 31.41 31.45 30.91 31.65 2,052,659 31.337 -0.78%
2022-04-11 0 38.45 38.40 38.45 38.30 39.25 1,516,797 58,405,787 38.506 31.65 31.61 31.65 31.53 32.31 1,842,514 31.699 -1.54%
2022-04-08 0 39.05 39.05 39.15 38.90 39.60 2,042,989 79,965,089 39.141 32.15 32.15 32.23 32.02 32.60 2,481,700 32.222 -0.89%
2022-04-07 0 39.40 39.35 39.40 38.95 39.75 2,104,226 82,790,085 39.345 32.43 32.39 32.43 32.06 32.72 2,556,087 32.389 -0.25%
2022-04-06 0 39.50 39.40 39.50 38.60 39.80 3,428,837 135,178,020 39.424 32.52 32.43 32.52 31.78 32.76 4,165,145 32.455 2.46%
2022-04-04 0 38.55 38.50 38.55 38.30 38.80 1,091,329 42,049,619 38.531 31.74 31.69 31.74 31.53 31.94 1,325,681 31.719 -0.52%
2022-04-01 0 38.75 38.70 38.75 38.10 39.10 2,815,872 108,355,023 38.480 31.90 31.86 31.90 31.36 32.19 3,420,552 31.678 -0.26%
2022-03-31 0 38.85 38.85 38.90 38.60 39.60 3,210,240 124,792,662 38.873 31.98 31.98 32.02 31.78 32.60 3,899,607 32.001 -1.79%
2022-03-30 0 40.20 40.10 40.20 39.35 40.65 3,638,890 146,163,605 40.167 32.57 32.49 32.57 31.88 32.93 4,491,817 32.540 2.94%
2022-03-29 0 39.05 39.05 39.10 38.50 39.30 2,509,869 97,919,478 39.014 31.64 31.64 31.68 31.19 31.84 3,098,162 31.606 1.03%
2022-03-28 0 38.65 38.60 38.65 38.35 39.00 1,324,667 51,167,301 38.627 31.31 31.27 31.31 31.07 31.59 1,635,158 31.292 -0.26%
2022-03-25 0 38.75 38.75 38.80 38.55 39.65 3,376,709 131,542,197 38.956 31.39 31.39 31.43 31.23 32.12 4,168,182 31.559 -1.27%
2022-03-24 0 39.25 39.15 39.25 37.80 39.50 3,462,479 135,048,431 39.003 31.80 31.72 31.80 30.62 32.00 4,274,056 31.597 3.15%
2022-03-23 0 38.05 38.00 38.05 38.00 38.95 2,267,934 86,553,332 38.164 30.82 30.78 30.82 30.78 31.55 2,799,519 30.917 -2.31%
2022-03-22 0 38.95 38.90 38.95 38.05 39.65 2,450,037 94,793,400 38.691 31.55 31.51 31.55 30.82 32.12 3,024,306 31.344 -0.76%
2022-03-21 0 39.25 39.25 39.30 38.00 40.10 6,239,645 243,875,522 39.085 31.80 31.80 31.84 30.78 32.49 7,702,168 31.663 1.03%
2022-03-18 0 38.85 38.80 38.85 37.15 38.90 6,679,908 257,695,874 38.578 31.47 31.43 31.47 30.10 31.51 8,245,625 31.252 3.88%
2022-03-17 0 37.40 37.35 37.40 35.85 37.60 5,134,504 189,882,060 36.982 30.30 30.26 30.30 29.04 30.46 6,337,990 29.959 7.01%
2022-03-16 0 34.95 34.95 35.00 34.45 35.40 4,538,906 158,433,593 34.906 28.31 28.31 28.35 27.91 28.68 5,602,789 28.278 0.43%
2022-03-15 0 34.80 34.75 34.80 34.30 35.45 4,705,301 163,594,742 34.768 28.19 28.15 28.19 27.79 28.72 5,808,186 28.166 -1.83%
2022-03-14 0 35.45 35.40 35.45 34.30 35.50 4,505,657 157,483,976 34.953 28.72 28.68 28.72 27.79 28.76 5,561,747 28.316 2.01%
2022-03-11 0 34.75 34.70 34.75 33.30 35.00 6,317,210 216,870,236 34.330 28.15 28.11 28.15 26.98 28.35 7,797,913 27.811 2.21%
2022-03-10 0 34.00 33.90 34.00 33.30 34.70 4,491,225 152,569,977 33.971 27.54 27.46 27.54 26.98 28.11 5,543,932 27.520 1.19%
2022-03-09 0 33.60 33.55 33.60 32.90 33.85 4,145,941 138,083,526 33.306 27.22 27.18 27.22 26.65 27.42 5,117,716 26.981 1.66%
2022-03-08 0 33.05 33.00 33.05 32.50 34.05 5,730,714 190,519,909 33.245 26.77 26.73 26.77 26.33 27.58 7,073,947 26.933 1.38%
2022-03-07 0 32.60 32.60 32.70 32.50 33.55 4,820,616 158,504,313 32.881 26.41 26.41 26.49 26.33 27.18 5,950,530 26.637 -4.26%
2022-03-04 0 34.05 34.00 34.05 33.55 35.00 6,392,923 217,454,836 34.015 27.58 27.54 27.58 27.18 28.35 7,891,373 27.556 -2.85%
2022-03-03 0 35.05 35.00 35.05 34.95 36.00 3,330,544 117,905,383 35.401 28.39 28.35 28.39 28.31 29.16 4,111,197 28.679 0.72%
2022-03-02 0 34.80 34.75 34.80 34.10 35.00 1,876,326 65,228,890 34.764 28.19 28.15 28.19 27.62 28.35 2,316,122 28.163 -0.85%
2022-03-01 0 35.10 35.00 35.10 34.85 35.55 3,513,103 123,502,632 35.155 28.44 28.35 28.44 28.23 28.80 4,336,546 28.479 0.14%
2022-02-28 0 35.05 35.00 35.05 34.30 35.35 4,793,454 167,038,800 34.847 28.39 28.35 28.39 27.79 28.64 5,917,001 28.230 -0.14%
2022-02-25 0 35.10 35.05 35.10 34.15 35.15 12,909,581 449,924,142 34.852 28.44 28.39 28.44 27.67 28.48 15,935,483 28.234 0.72%
2022-02-24 0 34.85 34.80 34.85 34.40 36.00 4,574,276 159,582,504 34.887 28.23 28.19 28.23 27.87 29.16 5,646,450 28.262 -2.79%
2022-02-23 0 35.85 35.80 35.85 35.60 36.60 3,588,666 129,120,947 35.980 29.04 29.00 29.04 28.84 29.65 4,429,820 29.148 -0.28%
2022-02-22 0 35.95 35.90 35.95 35.50 36.40 1,859,444 66,649,114 35.844 29.12 29.08 29.12 28.76 29.49 2,295,283 29.037 -1.10%
2022-02-21 0 36.35 36.35 36.40 36.15 36.95 1,055,244 38,333,698 36.327 29.45 29.45 29.49 29.29 29.93 1,302,585 29.429 -1.76%
2022-02-18 0 37.00 36.95 37.00 36.30 37.05 2,835,337 104,358,679 36.806 29.97 29.93 29.97 29.41 30.01 3,499,917 29.817 1.79%
2022-02-17 0 36.35 36.30 36.35 36.00 36.90 2,754,449 99,853,627 36.252 29.45 29.41 29.45 29.16 29.89 3,400,070 29.368 -1.09%
2022-02-16 0 36.75 36.60 36.75 36.10 36.95 2,152,829 78,839,596 36.621 29.77 29.65 29.77 29.25 29.93 2,657,435 29.668 0.41%
2022-02-15 0 36.60 36.50 36.60 35.85 36.75 2,783,757 101,685,325 36.528 29.65 29.57 29.65 29.04 29.77 3,436,247 29.592 1.81%
2022-02-14 0 35.95 35.90 35.95 35.30 36.80 3,459,298 123,827,287 35.796 29.12 29.08 29.12 28.60 29.81 4,270,130 28.998 -2.31%
2022-02-11 0 36.80 36.80 36.85 36.50 37.70 4,127,825 152,087,460 36.845 29.81 29.81 29.85 29.57 30.54 5,095,354 29.848 -2.52%
2022-02-10 0 37.75 37.70 37.75 37.25 37.90 1,437,164 54,200,551 37.714 30.58 30.54 30.58 30.18 30.70 1,774,024 30.552 1.34%
2022-02-09 0 37.25 37.20 37.25 37.15 37.80 1,498,622 56,149,289 37.467 30.18 30.14 30.18 30.10 30.62 1,849,887 30.353 -0.40%
2022-02-08 0 37.40 37.40 37.45 37.00 37.50 1,238,876 46,228,571 37.315 30.30 30.30 30.34 29.97 30.38 1,529,259 30.229 0.67%
2022-02-07 0 37.15 37.10 37.15 37.05 38.20 2,377,859 88,585,261 37.254 30.10 30.06 30.10 30.01 30.95 2,935,210 30.180 -1.85%
2022-02-04 0 37.85 37.85 37.90 36.85 38.60 4,273,172 161,873,696 37.881 30.66 30.66 30.70 29.85 31.27 5,274,769 30.688 2.44%
2022-01-31 0 36.95 36.95 37.05 36.55 37.45 4,535,978 168,281,838 37.099 29.93 29.93 30.01 29.61 30.34 5,599,175 30.055 -1.07%
2022-01-28 0 37.35 37.30 37.35 37.10 38.60 3,420,012 128,110,118 37.459 30.26 30.22 30.26 30.06 31.27 4,221,635 30.346 -1.84%
2022-01-27 0 38.05 38.00 38.05 37.30 38.15 3,489,430 132,139,157 37.868 30.82 30.78 30.82 30.22 30.91 4,307,324 30.678 0.53%
2022-01-26 0 37.85 37.80 37.85 37.40 38.15 3,131,652 118,160,194 37.731 30.66 30.62 30.66 30.30 30.91 3,865,686 30.566 -0.13%
2022-01-25 0 37.90 37.85 37.90 37.10 38.25 2,914,755 109,449,960 37.550 30.70 30.66 30.70 30.06 30.99 3,597,950 30.420 -0.92%
2022-01-24 0 38.25 38.25 38.30 38.00 39.10 3,003,500 115,051,014 38.306 30.99 30.99 31.03 30.78 31.68 3,707,496 31.032 -2.67%
2022-01-21 0 39.30 39.30 39.35 38.90 39.75 3,789,031 149,234,522 39.386 31.84 31.84 31.88 31.51 32.20 4,677,149 31.907 0.51%
2022-01-20 0 39.10 39.05 39.10 38.25 39.40 3,028,217 117,795,980 38.900 31.68 31.64 31.68 30.99 31.92 3,738,007 31.513 -0.38%
2022-01-19 0 39.25 39.20 39.25 38.70 39.30 2,047,369 79,841,093 38.997 31.80 31.76 31.80 31.35 31.84 2,527,256 31.592 1.42%
2022-01-18 0 38.70 38.65 38.70 38.20 38.95 1,340,701 51,648,928 38.524 31.35 31.31 31.35 30.95 31.55 1,654,951 31.209 0.78%
2022-01-17 0 38.40 38.35 38.40 38.05 39.05 1,711,846 65,903,750 38.499 31.11 31.07 31.11 30.82 31.64 2,113,089 31.188 -1.41%
2022-01-14 0 38.95 38.95 39.00 38.65 39.30 1,856,608 72,520,346 39.061 31.55 31.55 31.59 31.31 31.84 2,291,782 31.644 -0.13%
2022-01-13 0 39.00 38.95 39.00 38.45 39.20 1,721,184 66,831,764 38.829 31.59 31.55 31.59 31.15 31.76 2,124,616 31.456 0.52%
2022-01-12 0 38.80 38.80 38.85 38.55 39.30 2,443,155 94,852,161 38.824 31.43 31.43 31.47 31.23 31.84 3,015,811 31.452 -0.26%
2022-01-11 0 38.90 38.85 38.90 38.50 39.25 2,065,432 80,438,867 38.945 31.51 31.47 31.51 31.19 31.80 2,549,553 31.550 0.39%
2022-01-10 0 38.75 38.70 38.75 38.20 38.90 2,139,728 82,573,825 38.591 31.39 31.35 31.39 30.95 31.51 2,641,263 31.263 1.04%
2022-01-07 0 38.35 38.30 38.35 36.85 38.45 3,082,676 117,232,011 38.029 31.07 31.03 31.07 29.85 31.15 3,805,230 30.808 2.40%
2022-01-06 0 37.45 37.45 37.50 36.50 37.55 3,381,322 125,188,353 37.024 30.34 30.34 30.38 29.57 30.42 4,173,877 29.993 -0.66%
2022-01-05 0 37.70 37.65 37.70 37.55 38.95 3,615,677 137,153,001 37.933 30.54 30.50 30.54 30.42 31.55 4,463,163 30.730 -2.96%
2022-01-04 0 38.85 38.80 38.85 38.70 39.45 1,763,267 68,656,355 38.937 31.47 31.43 31.47 31.35 31.96 2,176,563 31.543 -0.13%
2022-01-03 0 38.90 38.85 38.90 38.75 40.00 3,187,682 124,700,430 39.120 31.51 31.47 31.51 31.39 32.40 3,934,849 31.691 -1.77%
2021-12-31 0 39.60 39.60 39.65 39.60 40.15 1,788,613 71,054,399 39.726 32.08 32.08 32.12 32.08 32.53 2,207,850 32.183 -1.37%
2021-12-30 0 40.15 40.10 40.15 39.65 40.65 2,140,168 85,934,384 40.153 32.53 32.49 32.53 32.12 32.93 2,641,806 32.529 -0.62%
2021-12-29 0 40.40 40.35 40.40 40.05 41.20 1,425,143 57,546,111 40.379 32.73 32.69 32.73 32.45 33.38 1,759,185 32.712 -1.22%
2021-12-28 0 40.90 40.90 40.95 39.95 41.40 1,376,944 56,398,670 40.959 33.13 33.13 33.17 32.36 33.54 1,699,689 33.182 2.38%
2021-12-24 0 39.95 39.95 40.00 39.75 40.25 354,890 14,163,577 39.910 32.36 32.36 32.40 32.20 32.61 438,073 32.332 0.50%
2021-12-23 0 39.75 39.70 39.75 39.60 40.50 1,126,147 44,893,316 39.865 32.20 32.16 32.20 32.08 32.81 1,390,107 32.295 -0.25%
2021-12-22 0 39.85 39.80 39.85 39.35 40.00 1,192,482 47,382,595 39.734 32.28 32.24 32.28 31.88 32.40 1,471,990 32.189 0.89%
2021-12-21 0 39.50 39.50 39.55 39.25 40.30 1,885,053 74,544,098 39.545 32.00 32.00 32.04 31.80 32.65 2,326,894 32.036 -0.25%
2021-12-20 0 39.60 39.60 39.65 39.25 39.95 2,613,048 103,223,493 39.503 32.08 32.08 32.12 31.80 32.36 3,225,525 32.002 -0.63%
2021-12-17 0 39.85 39.85 39.90 39.60 40.50 3,518,507 140,309,172 39.878 32.28 32.28 32.32 32.08 32.81 4,343,217 32.305 -0.87%
2021-12-16 0 40.20 40.15 40.20 39.80 40.40 1,068,023 42,900,074 40.168 32.57 32.53 32.57 32.24 32.73 1,318,359 32.541 0.12%
2021-12-15 0 40.15 40.10 40.15 39.95 40.50 1,174,201 47,175,949 40.177 32.53 32.49 32.53 32.36 32.81 1,449,424 32.548 0.00%
2021-12-14 0 40.15 40.10 40.15 39.75 41.20 1,410,579 56,532,858 40.078 32.53 32.49 32.53 32.20 33.38 1,741,207 32.468 -1.71%
2021-12-13 0 40.85 40.80 40.85 40.70 41.60 1,926,173 78,943,249 40.985 33.09 33.05 33.09 32.97 33.70 2,377,652 33.202 -0.37%
2021-12-10 0 41.00 41.00 41.05 40.40 41.75 1,660,863 68,323,978 41.138 33.21 33.21 33.26 32.73 33.82 2,050,156 33.326 -0.97%
2021-12-09 0 41.40 41.35 41.40 40.50 41.80 2,961,891 122,457,801 41.345 33.54 33.50 33.54 32.81 33.86 3,656,134 33.494 2.10%
2021-12-08 0 40.55 40.50 40.55 39.30 41.35 2,900,873 116,557,716 40.180 32.85 32.81 32.85 31.84 33.50 3,580,814 32.551 -2.05%
2021-12-07 0 41.40 41.40 41.45 40.70 42.20 3,781,141 157,226,656 41.582 33.54 33.54 33.58 32.97 34.19 4,667,410 33.686 2.99%
2021-12-06 0 40.20 40.15 40.20 39.75 40.75 2,605,522 104,854,677 40.243 32.57 32.53 32.57 32.20 33.01 3,216,235 32.602 0.37%
2021-12-03 0 40.05 40.05 40.10 39.40 40.45 3,739,358 149,747,178 40.046 32.45 32.45 32.49 31.92 32.77 4,615,833 32.442 0.25%
2021-12-02 0 39.95 39.85 39.95 39.05 40.20 3,570,092 142,106,233 39.805 32.36 32.28 32.36 31.64 32.57 4,406,893 32.246 0.38%
2021-12-01 0 39.80 39.80 39.85 39.50 40.50 2,401,789 96,032,520 39.984 32.24 32.24 32.28 32.00 32.81 2,964,749 32.391 0.76%
2021-11-30 0 39.50 39.50 39.60 39.25 40.95 7,113,965 282,669,341 39.734 32.00 32.00 32.08 31.80 33.17 8,781,421 32.189 -1.86%
2021-11-29 0 40.25 40.20 40.25 40.20 41.40 3,527,617 142,653,409 40.439 32.61 32.57 32.61 32.57 33.54 4,354,462 32.760 -2.66%
2021-11-26 0 41.35 41.35 41.40 41.20 42.10 3,133,139 129,850,978 41.444 33.50 33.50 33.54 33.38 34.11 3,867,522 33.575 -1.78%
2021-11-25 0 42.10 42.05 42.10 41.20 42.20 1,094,500 45,790,657 41.837 34.11 34.07 34.11 33.38 34.19 1,351,042 33.893 0.72%
2021-11-24 0 41.80 41.75 41.80 40.75 41.90 3,048,913 125,648,725 41.211 33.86 33.82 33.86 33.01 33.94 3,763,554 33.386 0.48%
2021-11-23 0 41.60 41.60 41.65 41.20 41.80 2,538,619 105,327,492 41.490 33.70 33.70 33.74 33.38 33.86 3,133,651 33.612 -1.07%
2021-11-22 0 42.05 42.00 42.05 41.00 42.35 4,595,511 191,061,697 41.576 34.07 34.02 34.07 33.21 34.31 5,672,662 33.681 -0.36%
2021-11-19 0 42.20 42.15 42.20 41.35 42.30 3,627,546 151,618,687 41.797 34.19 34.15 34.19 33.50 34.27 4,477,814 33.860 0.36%
2021-11-18 0 42.05 42.05 42.10 41.90 42.75 2,590,563 109,291,316 42.188 34.07 34.07 34.11 33.94 34.63 3,197,770 34.177 -1.64%
2021-11-17 0 42.75 42.70 42.75 42.35 43.70 3,222,258 137,841,095 42.778 34.63 34.59 34.63 34.31 35.40 3,977,529 34.655 -2.17%
2021-11-16 0 43.70 43.70 43.75 43.35 44.20 1,759,254 77,115,403 43.834 35.40 35.40 35.44 35.12 35.81 2,171,609 35.511 -0.11%
2021-11-15 0 43.75 43.55 43.75 42.80 43.75 1,425,799 61,981,495 43.471 35.44 35.28 35.44 34.67 35.44 1,759,995 35.217 1.16%
2021-11-12 0 43.25 43.25 43.30 43.05 44.05 2,367,733 102,441,671 43.266 35.04 35.04 35.08 34.88 35.69 2,922,711 35.050 -1.93%
2021-11-11 0 44.10 44.05 44.10 43.40 44.85 3,073,276 135,316,338 44.030 35.73 35.69 35.73 35.16 36.33 3,793,627 35.669 0.23%
2021-11-10 0 44.00 43.95 44.00 43.05 44.55 2,734,060 119,621,836 43.753 35.65 35.60 35.65 34.88 36.09 3,374,902 35.445 -0.56%
2021-11-09 0 44.25 44.20 44.25 43.95 45.20 3,528,698 156,788,235 44.432 35.85 35.81 35.85 35.60 36.62 4,355,796 35.995 -1.23%
2021-11-08 0 44.80 44.75 44.80 43.35 45.80 4,721,003 211,408,713 44.781 36.29 36.25 36.29 35.12 37.10 5,827,568 36.277 3.46%
2021-11-05 0 43.30 43.10 43.30 42.50 43.40 2,665,406 114,772,979 43.060 35.08 34.92 35.08 34.43 35.16 3,290,156 34.884 0.81%
2021-11-04 0 42.95 42.95 43.00 41.25 43.25 3,664,143 156,420,968 42.690 34.79 34.79 34.83 33.42 35.04 4,522,989 34.584 4.12%
2021-11-03 0 41.25 41.20 41.25 40.25 42.10 3,404,988 139,721,381 41.034 33.42 33.38 33.42 32.61 34.11 4,203,090 33.243 -1.32%
2021-11-02 0 41.80 41.75 41.80 41.70 42.55 1,206,293 50,665,881 42.001 33.86 33.82 33.86 33.78 34.47 1,489,038 34.026 -0.48%
2021-11-01 0 42.00 41.90 42.00 41.50 43.80 4,251,659 178,618,166 42.011 34.02 33.94 34.02 33.62 35.48 5,248,214 34.034 -4.33%
2021-10-29 0 43.90 43.70 43.90 43.25 43.90 2,794,897 122,165,055 43.710 35.56 35.40 35.56 35.04 35.56 3,449,998 35.410 1.50%
2021-10-28 0 43.25 43.10 43.25 42.55 43.70 2,297,210 99,278,873 43.217 35.04 34.92 35.04 34.47 35.40 2,835,658 35.011 0.58%
2021-10-27 0 43.00 43.00 43.05 42.45 43.40 1,197,371 51,449,762 42.969 34.83 34.83 34.88 34.39 35.16 1,478,025 34.810 -0.58%
2021-10-26 0 43.25 43.05 43.25 42.45 43.25 1,668,174 71,876,262 43.087 35.04 34.88 35.04 34.39 35.04 2,059,181 34.905 1.53%
2021-10-25 0 42.60 42.50 42.60 41.75 42.60 1,128,218 47,667,496 42.250 34.51 34.43 34.51 33.82 34.51 1,392,663 34.228 0.47%
2021-10-22 0 42.40 42.35 42.40 42.10 42.60 1,031,363 43,686,119 42.358 34.35 34.31 34.35 34.11 34.51 1,273,106 34.315 0.47%
2021-10-21 0 42.20 42.10 42.20 41.95 42.80 781,795 33,014,548 42.229 34.19 34.11 34.19 33.98 34.67 965,041 34.210 -1.06%
2021-10-20 0 42.65 42.60 42.65 41.80 42.75 1,708,928 72,625,917 42.498 34.55 34.51 34.55 33.86 34.63 2,109,487 34.428 1.67%
2021-10-19 0 41.95 41.80 41.95 41.60 42.60 1,965,080 82,625,465 42.047 33.98 33.86 33.98 33.70 34.51 2,425,679 34.063 0.84%
2021-10-18 0 41.60 41.60 41.65 41.45 43.00 2,270,732 94,996,357 41.835 33.70 33.70 33.74 33.58 34.83 2,802,973 33.891 -2.58%
2021-10-15 0 42.70 42.40 42.70 41.30 42.80 3,285,240 139,460,235 42.451 34.59 34.35 34.59 33.46 34.67 4,055,274 34.390 2.15%
2021-10-12 0 41.80 41.65 41.80 41.30 42.10 1,561,153 65,097,519 41.698 33.86 33.74 33.86 33.46 34.11 1,927,075 33.780 0.84%
2021-10-11 0 41.45 41.35 41.45 40.40 41.65 2,558,415 105,161,270 41.104 33.58 33.50 33.58 32.73 33.74 3,158,087 33.299 0.24%
2021-10-08 0 41.35 41.30 41.35 40.60 41.50 2,149,089 88,524,623 41.192 33.50 33.46 33.50 32.89 33.62 2,652,818 33.370 0.73%
2021-10-07 0 41.05 41.00 41.05 40.30 41.20 1,784,952 73,047,349 40.924 33.26 33.21 33.26 32.65 33.38 2,203,330 33.153 2.37%
2021-10-06 0 40.10 39.95 40.10 39.75 40.95 2,355,007 94,426,468 40.096 32.49 32.36 32.49 32.20 33.17 2,907,002 32.482 -1.47%
2021-10-05 0 40.70 40.65 40.70 40.00 41.50 3,144,716 128,442,534 40.844 32.97 32.93 32.97 32.40 33.62 3,881,812 33.088 1.37%
2021-10-04 0 40.15 40.10 40.15 39.70 40.45 3,636,486 145,992,984 40.147 32.53 32.49 32.53 32.16 32.77 4,488,849 32.523 -0.37%
2021-09-30 0 40.30 40.30 40.40 39.60 40.85 6,710,377 270,904,150 40.371 32.65 32.65 32.73 32.08 33.09 8,283,235 32.705 3.33%
2021-09-29 0 39.00 39.00 39.10 37.40 39.40 3,163,449 123,018,991 38.888 31.59 31.59 31.68 30.30 31.92 3,904,936 31.503 3.31%
2021-09-28 0 37.75 37.70 37.75 37.00 38.10 2,403,614 90,801,581 37.777 30.58 30.54 30.58 29.97 30.87 2,967,002 30.604 1.48%
2021-09-27 0 37.20 37.20 37.35 36.35 37.80 2,229,011 83,142,492 37.300 30.14 30.14 30.26 29.45 30.62 2,751,473 30.217 0.40%
2021-09-24 0 37.05 37.00 37.05 36.90 38.45 2,548,611 94,747,304 37.176 30.01 29.97 30.01 29.89 31.15 3,145,985 30.117 -2.24%
2021-09-23 0 37.90 37.85 37.95 36.95 38.55 3,952,393 149,662,974 37.866 30.70 30.66 30.74 29.93 31.23 4,878,802 30.676 3.55%
2021-09-21 0 36.60 36.55 36.60 35.50 36.90 4,961,732 180,524,309 36.383 29.65 29.61 29.65 28.76 29.89 6,124,722 29.475 2.66%
2021-09-20 0 35.65 35.60 35.65 35.10 37.20 5,913,148 212,062,872 35.863 28.88 28.84 28.88 28.44 30.14 7,299,142 29.053 -4.17%
2021-09-17 0 37.20 37.20 37.25 36.95 38.75 8,034,304 299,189,761 37.239 30.14 30.14 30.18 29.93 31.39 9,917,480 30.168 -4.00%
2021-09-16 0 38.75 38.75 38.80 38.45 39.30 2,011,972 77,834,167 38.686 31.39 31.39 31.43 31.15 31.84 2,483,562 31.340 -0.64%
2021-09-15 0 39.00 38.95 39.00 38.50 39.40 2,300,068 89,602,222 38.956 31.59 31.55 31.59 31.19 31.92 2,839,185 31.559 -0.26%
2021-09-14 0 39.10 39.00 39.10 38.65 39.65 2,034,411 79,580,463 39.117 31.68 31.59 31.68 31.31 32.12 2,511,261 31.689 -0.76%
2021-09-13 0 39.40 39.40 39.45 38.70 41.10 4,166,124 163,244,324 39.184 31.92 31.92 31.96 31.35 33.30 5,142,630 31.743 -4.25%
2021-09-10 0 41.15 41.10 41.15 40.80 41.95 3,850,531 158,185,884 41.082 33.34 33.30 33.34 33.05 33.98 4,753,064 33.281 -1.20%
2021-09-09 0 41.65 41.55 41.65 41.50 42.70 3,492,546 146,542,564 41.959 33.74 33.66 33.74 33.62 34.59 4,311,171 33.991 -0.83%
2021-09-08 0 42.00 41.95 42.00 40.25 42.80 7,444,730 313,144,920 42.063 34.02 33.98 34.02 32.61 34.67 9,189,715 34.076 3.32%
2021-09-07 0 40.65 40.65 40.70 39.00 40.75 4,219,828 169,291,668 40.118 32.93 32.93 32.97 31.59 33.01 5,208,922 32.500 3.04%
2021-09-06 0 39.45 39.40 39.45 39.25 39.70 2,564,025 101,266,169 39.495 31.96 31.92 31.96 31.80 32.16 3,165,012 31.996 -0.63%
2021-09-03 0 39.70 39.65 39.70 39.05 39.90 6,805,615 269,936,685 39.664 32.16 32.12 32.16 31.64 32.32 8,400,796 32.132 1.40%
2021-09-02 0 39.15 38.90 39.15 38.60 39.35 3,803,281 148,074,550 38.933 31.72 31.51 31.72 31.27 31.88 4,694,739 31.541 0.64%
2021-09-01 0 38.90 38.70 38.90 38.10 39.00 3,243,121 125,677,192 38.752 31.51 31.35 31.51 30.87 31.59 4,003,282 31.394 0.91%
2021-08-31 0 38.55 38.50 38.55 37.70 38.55 6,865,255 263,337,545 38.358 31.23 31.19 31.23 30.54 31.23 8,474,416 31.074 1.45%
2021-08-30 0 38.00 37.95 38.00 37.65 38.10 4,823,876 182,598,345 37.853 30.78 30.74 30.78 30.50 30.87 5,954,554 30.665 0.40%
2021-08-27 0 37.85 37.80 37.85 37.10 38.20 2,581,387 97,609,556 37.813 30.66 30.62 30.66 30.06 30.95 3,186,443 30.633 1.34%
2021-08-26 0 37.35 37.30 37.35 36.70 37.50 2,579,708 96,061,101 37.237 30.26 30.22 30.26 29.73 30.38 3,184,371 30.166 -0.40%
2021-08-25 0 37.50 37.45 37.50 36.65 37.65 2,824,423 105,291,132 37.279 30.38 30.34 30.38 29.69 30.50 3,486,445 30.200 1.46%
2021-08-24 0 38.30 38.25 38.30 38.10 38.90 2,272,922 87,015,795 38.284 29.94 29.90 29.94 29.79 30.41 2,907,398 29.929 -0.26%
2021-08-23 0 38.40 38.35 38.40 38.30 39.00 2,302,762 88,608,401 38.479 30.02 29.98 30.02 29.94 30.49 2,945,567 30.082 0.26%
2021-08-20 0 38.30 38.30 38.35 38.15 39.10 3,058,973 117,479,157 38.405 29.94 29.94 29.98 29.82 30.57 3,912,871 30.024 -1.16%
2021-08-19 0 38.75 38.65 38.75 38.30 39.05 1,524,605 58,877,364 38.618 30.29 30.22 30.29 29.94 30.53 1,950,191 30.191 -1.52%
2021-08-18 0 39.35 39.30 39.35 38.85 39.70 1,528,568 59,882,697 39.176 30.76 30.72 30.76 30.37 31.04 1,955,261 30.626 0.00%
2021-08-17 0 39.35 39.35 39.40 39.20 40.20 1,610,442 63,526,531 39.447 30.76 30.76 30.80 30.65 31.43 2,059,989 30.838 -1.01%
2021-08-16 0 39.75 39.70 39.75 39.10 40.15 2,892,539 114,716,229 39.659 31.08 31.04 31.08 30.57 31.39 3,699,978 31.005 0.13%
2021-08-13 0 39.70 39.70 39.75 38.90 39.80 2,376,870 93,664,792 39.407 31.04 31.04 31.08 30.41 31.11 3,040,362 30.807 0.00%
2021-08-12 0 39.70 39.70 39.75 38.75 39.80 2,359,005 93,003,081 39.425 31.04 31.04 31.08 30.29 31.11 3,017,510 30.821 0.51%
2021-08-11 0 39.50 39.45 39.50 38.60 39.95 2,457,546 97,111,466 39.516 30.88 30.84 30.88 30.18 31.23 3,143,559 30.892 0.51%
2021-08-10 0 39.30 39.25 39.30 38.20 39.65 2,834,472 110,380,316 38.942 30.72 30.68 30.72 29.86 31.00 3,625,702 30.444 0.26%
2021-08-09 0 39.20 39.15 39.20 38.20 39.70 3,373,627 132,216,399 39.191 30.65 30.61 30.65 29.86 31.04 4,315,359 30.639 2.22%
2021-08-06 0 38.35 38.30 38.35 37.75 38.80 8,173,616 312,405,118 38.221 29.98 29.94 29.98 29.51 30.33 10,455,243 29.880 -1.16%
2021-08-05 0 38.80 38.80 38.85 36.70 40.25 10,609,061 406,809,972 38.346 30.33 30.33 30.37 28.69 31.47 13,570,531 29.977 -3.60%
2021-08-04 0 40.25 40.20 40.25 39.80 40.80 5,962,676 239,389,243 40.148 31.47 31.43 31.47 31.11 31.90 7,627,129 31.387 -2.07%
2021-08-03 0 41.10 41.05 41.10 40.80 42.75 5,432,625 224,243,063 41.277 32.13 32.09 32.13 31.90 33.42 6,949,117 32.269 -3.97%
2021-08-02 0 42.80 42.75 42.80 42.60 43.85 5,082,974 218,068,091 42.902 33.46 33.42 33.46 33.30 34.28 6,501,863 33.539 -2.39%
2021-07-30 0 43.85 43.85 43.90 43.80 44.80 2,579,181 113,522,149 44.015 34.28 34.28 34.32 34.24 35.02 3,299,147 34.410 -1.24%
2021-07-29 0 44.40 44.40 44.55 43.80 45.60 3,141,951 139,244,856 44.318 34.71 34.71 34.83 34.24 35.65 4,019,012 34.647 -1.44%
2021-07-28 0 45.05 45.00 45.05 43.55 45.70 5,482,526 246,631,759 44.985 35.22 35.18 35.22 34.05 35.73 7,012,948 35.168 1.46%
2021-07-27 0 44.40 44.25 44.40 43.90 46.20 4,455,107 200,872,703 45.088 34.71 34.59 34.71 34.32 36.12 5,698,729 35.249 -0.56%
2021-07-26 0 44.65 44.60 44.65 44.50 45.40 2,748,217 123,471,659 44.928 34.91 34.87 34.91 34.79 35.49 3,515,369 35.123 -0.78%
2021-07-23 0 45.00 45.00 45.05 44.80 45.75 782,141 35,200,673 45.006 35.18 35.18 35.22 35.02 35.77 1,000,472 35.184 -0.77%
2021-07-22 0 45.35 45.30 45.35 44.80 45.80 2,009,106 91,298,284 45.442 35.45 35.41 35.45 35.02 35.81 2,569,939 35.525 1.45%
2021-07-21 0 44.70 44.65 44.70 44.05 44.95 1,455,422 64,925,019 44.609 34.95 34.91 34.95 34.44 35.14 1,861,696 34.874 1.13%
2021-07-20 0 44.20 44.15 44.20 44.15 45.30 2,446,979 109,032,438 44.558 34.55 34.52 34.55 34.52 35.41 3,130,042 34.834 -0.56%
2021-07-19 0 44.45 44.40 44.45 44.10 45.00 2,494,167 110,812,127 44.429 34.75 34.71 34.75 34.48 35.18 3,190,402 34.733 -1.11%
2021-07-16 0 44.95 44.95 45.00 44.80 45.25 1,965,669 88,426,471 44.985 35.14 35.14 35.18 35.02 35.38 2,514,376 35.168 -1.10%
2021-07-15 0 45.45 45.35 45.45 44.50 45.80 1,970,050 89,478,371 45.419 35.53 35.45 35.53 34.79 35.81 2,519,980 35.508 1.45%
2021-07-14 0 44.80 44.65 44.80 44.20 45.20 1,646,881 73,482,889 44.619 35.02 34.91 35.02 34.55 35.34 2,106,600 34.882 -0.88%
2021-07-13 0 45.20 45.15 45.20 44.60 45.70 3,053,958 138,299,791 45.285 35.34 35.30 35.34 34.87 35.73 3,906,456 35.403 1.92%
2021-07-12 0 44.35 44.30 44.35 43.55 44.65 2,217,412 98,118,614 44.249 34.67 34.63 34.67 34.05 34.91 2,836,392 34.593 1.37%
2021-07-09 0 43.75 43.70 43.75 43.60 44.55 2,929,911 128,512,519 43.862 34.20 34.16 34.20 34.09 34.83 3,747,782 34.290 -0.79%
2021-07-08 0 44.10 44.10 44.15 44.00 45.70 3,131,210 139,110,468 44.427 34.48 34.48 34.52 34.40 35.73 4,005,273 34.732 -2.43%
2021-07-07 0 45.20 44.95 45.20 44.90 45.45 1,757,238 79,367,408 45.166 35.34 35.14 35.34 35.10 35.53 2,247,763 35.310 0.00%
2021-07-06 0 45.20 45.20 45.25 45.05 45.60 1,958,887 88,758,667 45.311 35.34 35.34 35.38 35.22 35.65 2,505,701 35.423 0.33%
2021-07-05 0 45.05 45.00 45.05 44.40 45.50 1,480,817 66,800,546 45.111 35.22 35.18 35.22 34.71 35.57 1,894,180 35.266 1.46%
2021-07-02 0 44.40 44.30 44.40 43.90 44.60 3,746,744 165,683,866 44.221 34.71 34.63 34.71 34.32 34.87 4,792,630 34.571 -1.66%
2021-06-30 0 45.15 45.10 45.30 44.30 45.75 5,584,112 253,073,830 45.320 35.30 35.26 35.41 34.63 35.77 7,142,891 35.430 2.03%
2021-06-29 0 44.25 44.20 44.25 44.20 44.85 3,474,182 154,230,654 44.393 34.59 34.55 34.59 34.55 35.06 4,443,984 34.705 -1.23%
2021-06-28 0 44.80 44.80 44.85 43.85 45.35 2,247,121 100,691,307 44.809 35.02 35.02 35.06 34.28 35.45 2,874,394 35.030 -1.32%
2021-06-25 0 45.40 45.35 45.40 45.30 46.10 1,504,066 68,501,059 45.544 35.49 35.45 35.49 35.41 36.04 1,923,919 35.605 -0.22%
2021-06-24 0 45.50 45.45 45.50 44.70 46.15 1,982,923 90,347,982 45.563 35.57 35.53 35.57 34.95 36.08 2,536,447 35.620 0.78%
2021-06-23 0 45.15 45.15 45.20 45.00 45.80 3,868,663 174,944,233 45.221 35.30 35.30 35.34 35.18 35.81 4,948,582 35.352 -1.20%
2021-06-22 0 45.70 45.55 45.70 45.00 46.25 3,405,284 156,119,402 45.846 35.73 35.61 35.73 35.18 36.16 4,355,853 35.841 1.33%
2021-06-21 0 45.10 45.10 45.15 44.30 45.25 3,985,373 178,704,411 44.840 35.26 35.26 35.30 34.63 35.38 5,097,871 35.055 -0.44%
2021-06-18 0 45.30 45.30 45.35 44.65 45.45 7,554,930 341,342,923 45.182 35.41 35.41 35.45 34.91 35.53 9,663,854 35.322 -0.33%
2021-06-17 0 45.45 45.35 45.50 44.85 45.90 2,715,578 123,253,697 45.388 35.53 35.45 35.57 35.06 35.88 3,473,619 35.483 0.33%
2021-06-16 0 45.30 45.30 45.40 44.65 45.55 3,507,683 158,761,631 45.261 35.41 35.41 35.49 34.91 35.61 4,486,836 35.384 0.33%
2021-06-15 0 45.15 45.10 45.15 44.15 45.50 3,820,928 171,361,517 44.848 35.30 35.26 35.30 34.52 35.57 4,887,522 35.061 -0.11%
2021-06-11 0 45.20 45.15 45.20 44.55 45.45 2,362,275 106,454,467 45.064 35.34 35.30 35.34 34.83 35.53 3,021,693 35.230 0.67%
2021-06-10 0 44.90 44.90 45.00 44.45 45.60 2,897,307 130,773,041 45.136 35.10 35.10 35.18 34.75 35.65 3,706,077 35.286 0.67%
2021-06-09 0 44.60 44.60 44.65 43.95 44.70 2,238,612 99,305,780 44.360 34.87 34.87 34.91 34.36 34.95 2,863,510 34.680 0.22%
2021-06-08 0 44.50 44.40 44.50 44.10 44.95 3,437,767 152,982,009 44.500 34.79 34.71 34.79 34.48 35.14 4,397,404 34.789 0.45%
2021-06-07 0 44.30 44.25 44.30 43.80 44.75 1,454,295 64,265,771 44.190 34.63 34.59 34.63 34.24 34.98 1,860,255 34.547 -0.45%
2021-06-04 0 44.50 44.50 44.55 44.00 44.60 3,218,950 142,935,311 44.404 34.79 34.79 34.83 34.40 34.87 4,117,505 34.714 0.11%
2021-06-03 0 44.45 44.45 44.50 44.35 45.60 2,917,730 130,386,839 44.688 34.75 34.75 34.79 34.67 35.65 3,732,201 34.936 -1.22%
2021-06-02 0 45.00 44.95 45.00 44.65 46.20 4,064,591 183,330,851 45.104 35.18 35.14 35.18 34.91 36.12 5,199,203 35.261 -2.39%
2021-06-01 0 46.10 46.05 46.10 45.25 46.20 2,787,645 127,654,453 45.793 36.04 36.00 36.04 35.38 36.12 3,565,803 35.800 1.32%
2021-05-31 0 45.50 45.45 45.50 45.50 47.00 2,743,184 125,851,603 45.878 35.57 35.53 35.57 35.57 36.74 3,508,931 35.866 -3.19%
2021-05-28 0 47.00 47.00 47.05 46.50 47.80 5,995,904 281,332,891 46.921 36.74 36.74 36.78 36.35 37.37 7,669,633 36.681 1.62%
2021-05-27 0 46.25 46.20 46.25 46.00 46.75 5,686,834 263,292,890 46.299 36.16 36.12 36.16 35.96 36.55 7,274,287 36.195 0.33%
2021-05-26 0 46.10 46.10 46.15 45.05 46.30 4,599,188 211,485,081 45.983 36.04 36.04 36.08 35.22 36.20 5,883,030 35.948 1.99%
2021-05-25 0 45.20 45.20 45.25 44.75 45.60 3,988,343 180,054,238 45.145 35.34 35.34 35.38 34.98 35.65 5,101,670 35.293 0.78%
2021-05-24 0 44.85 44.80 44.85 44.25 45.00 2,028,619 90,743,456 44.732 35.06 35.02 35.06 34.59 35.18 2,594,899 34.970 0.56%
2021-05-21 0 44.60 44.55 44.60 44.35 44.75 1,713,720 76,313,986 44.531 34.87 34.83 34.87 34.67 34.98 2,192,097 34.813 0.00%
2021-05-20 0 44.60 44.55 44.60 43.75 44.60 3,055,929 135,363,637 44.295 34.87 34.83 34.87 34.20 34.87 3,908,977 34.629 0.34%
2021-05-18 0 44.45 44.40 44.45 43.85 45.40 3,156,999 141,462,531 44.809 34.75 34.71 34.75 34.28 35.49 4,038,261 35.031 1.95%
2021-05-17 0 43.60 43.55 43.60 43.45 44.20 1,766,008 77,097,818 43.657 34.09 34.05 34.09 33.97 34.55 2,258,981 34.129 -0.46%
2021-05-14 0 43.80 43.80 43.85 43.65 45.20 3,380,725 148,437,182 43.907 34.24 34.24 34.28 34.12 35.34 4,324,439 34.325 -1.90%
2021-05-13 0 44.65 44.60 44.65 44.55 45.45 2,137,686 95,697,160 44.767 34.91 34.87 34.91 34.83 35.53 2,734,411 34.997 -3.15%
2021-05-12 0 46.10 46.00 46.10 44.90 46.10 2,899,538 132,118,566 45.565 36.04 35.96 36.04 35.10 36.04 3,708,931 35.622 0.66%
2021-05-11 0 45.80 45.75 45.80 45.50 46.80 3,208,095 147,160,184 45.872 35.81 35.77 35.81 35.57 36.59 4,103,620 35.861 -2.86%
2021-05-10 0 47.15 47.10 47.15 46.10 47.20 3,367,971 157,821,604 46.860 36.86 36.82 36.86 36.04 36.90 4,308,124 36.633 2.28%
2021-05-07 0 46.10 46.00 46.10 45.05 46.15 2,142,088 98,357,759 45.917 36.04 35.96 36.04 35.22 36.08 2,740,042 35.896 2.90%
2021-05-06 0 44.80 44.80 44.85 44.65 46.20 1,841,473 82,712,098 44.916 35.02 35.02 35.06 34.91 36.12 2,355,512 35.114 -1.43%
2021-05-05 0 45.45 45.35 45.45 44.40 46.15 2,801,363 127,447,725 45.495 35.53 35.45 35.53 34.71 36.08 3,583,350 35.567 1.79%
2021-05-04 0 44.65 44.60 44.65 44.15 44.95 1,298,163 57,765,833 44.498 34.91 34.87 34.91 34.52 35.14 1,660,539 34.787 -0.11%
2021-05-03 0 44.70 44.60 44.70 43.50 44.90 2,722,996 120,436,484 44.229 34.95 34.87 34.95 34.01 35.10 3,483,108 34.577 0.00%
2021-04-30 0 44.70 44.65 44.70 44.65 45.70 3,198,000 143,423,781 44.848 34.95 34.91 34.95 34.91 35.73 4,090,707 35.061 -2.08%
2021-04-29 0 45.65 45.60 45.65 45.05 45.80 1,676,085 76,307,985 45.528 35.69 35.65 35.69 35.22 35.81 2,143,956 35.592 1.56%
2021-04-28 0 44.95 44.90 44.95 44.80 45.50 2,206,419 99,415,942 45.058 35.14 35.10 35.14 35.02 35.57 2,822,331 35.225 -0.44%
2021-04-27 0 45.15 45.00 45.15 44.90 45.70 2,478,086 112,062,684 45.222 35.30 35.18 35.30 35.10 35.73 3,169,832 35.353 -0.99%
2021-04-26 0 45.60 45.60 45.65 44.80 46.20 1,627,338 74,419,820 45.731 35.65 35.65 35.69 35.02 36.12 2,081,602 35.751 1.79%
2021-04-23 0 44.80 44.75 44.80 44.30 44.80 1,501,385 66,960,445 44.599 35.02 34.98 35.02 34.63 35.02 1,920,490 34.866 0.67%
2021-04-22 0 44.50 44.50 44.55 44.25 45.50 1,650,295 73,527,312 44.554 34.79 34.79 34.83 34.59 35.57 2,110,967 34.831 -1.11%
2021-04-21 0 45.00 45.00 45.10 44.80 45.30 1,587,891 71,542,137 45.055 35.18 35.18 35.26 35.02 35.41 2,031,143 35.223 -0.44%
2021-04-20 0 45.20 45.20 45.25 45.05 46.70 4,428,641 201,700,511 45.545 35.34 35.34 35.38 35.22 36.51 5,664,876 35.605 -2.16%
2021-04-19 0 46.20 46.20 46.25 46.00 46.80 2,320,371 107,466,335 46.314 36.12 36.12 36.16 35.96 36.59 2,968,092 36.207 0.11%
2021-04-16 0 46.15 46.15 46.30 45.70 47.00 2,573,540 119,474,420 46.424 36.08 36.08 36.20 35.73 36.74 3,291,932 36.293 -0.97%
2021-04-15 0 46.60 46.60 46.65 45.60 46.75 2,254,974 104,428,332 46.310 36.43 36.43 36.47 35.65 36.55 2,884,439 36.204 1.08%
2021-04-14 0 46.10 46.05 46.10 45.70 46.60 4,133,284 191,147,648 46.246 36.04 36.00 36.04 35.73 36.43 5,287,071 36.154 0.99%
2021-04-13 0 45.65 45.60 45.65 43.50 46.10 5,845,704 265,195,912 45.366 35.69 35.65 35.69 34.01 36.04 7,477,505 35.466 6.16%
2021-04-12 0 43.00 42.95 43.00 42.70 43.25 1,866,769 80,116,889 42.917 33.62 33.58 33.62 33.38 33.81 2,387,869 33.552 -0.92%
2021-04-09 0 43.40 43.40 43.55 43.20 43.80 1,692,905 73,560,612 43.452 33.93 33.93 34.05 33.77 34.24 2,165,472 33.970 -0.34%
2021-04-08 0 43.55 43.55 43.60 42.45 43.90 2,771,377 120,352,213 43.427 34.05 34.05 34.09 33.19 34.32 3,544,994 33.950 0.81%
2021-04-07 0 43.20 43.10 43.20 43.05 44.05 2,872,652 124,520,078 43.347 33.77 33.69 33.77 33.66 34.44 3,674,539 33.887 -0.58%
2021-04-01 0 43.45 43.30 43.45 43.00 44.30 3,375,455 146,497,765 43.401 33.97 33.85 33.97 33.62 34.63 4,317,698 33.930 -0.23%
2021-03-31 0 43.55 43.55 43.75 43.55 45.45 4,677,585 205,571,579 43.948 34.05 34.05 34.20 34.05 35.53 5,983,311 34.357 -4.18%
2021-03-30 0 45.45 45.40 45.45 43.70 45.95 6,582,645 298,659,118 45.371 35.53 35.49 35.53 34.16 35.92 8,420,160 35.470 4.00%
2021-03-29 0 43.70 43.70 43.75 42.75 44.00 2,930,606 128,071,762 43.702 34.16 34.16 34.20 33.42 34.40 3,748,671 34.165 2.10%
2021-03-26 0 42.80 42.75 42.80 42.10 43.20 3,138,855 134,021,410 42.698 33.46 33.42 33.46 32.91 33.77 4,015,052 33.380 0.82%
2021-03-25 0 42.45 42.35 42.45 40.80 42.60 3,384,645 142,516,259 42.107 33.19 33.11 33.19 31.90 33.30 4,329,453 32.918 2.54%
2021-03-24 0 41.40 41.35 41.40 41.30 43.65 4,896,450 204,205,825 41.705 32.37 32.33 32.37 32.29 34.12 6,263,271 32.604 -5.18%
2021-03-23 0 44.35 44.35 44.50 43.50 44.75 2,775,170 122,187,405 44.029 34.13 34.13 34.25 33.48 34.44 3,605,947 33.885 0.57%
2021-03-22 0 44.10 44.10 44.25 43.70 44.40 1,888,455 83,339,918 44.131 33.94 33.94 34.06 33.63 34.17 2,453,785 33.964 0.11%
2021-03-19 0 44.05 44.05 44.15 43.85 44.65 4,462,896 196,842,568 44.107 33.90 33.90 33.98 33.75 34.36 5,798,912 33.945 -1.34%
2021-03-18 0 44.65 44.65 44.70 44.05 45.10 2,198,553 98,049,539 44.597 34.36 34.36 34.40 33.90 34.71 2,856,714 34.322 -0.22%
2021-03-17 0 44.75 44.70 44.75 43.40 44.95 5,383,923 238,719,137 44.339 34.44 34.40 34.44 33.40 34.59 6,995,659 34.124 3.71%
2021-03-16 0 43.15 43.15 43.20 43.10 44.10 1,809,977 78,465,619 43.352 33.21 33.21 33.25 33.17 33.94 2,351,813 33.364 -1.48%
2021-03-15 0 43.80 43.80 43.90 43.40 44.20 2,020,097 88,492,800 43.806 33.71 33.71 33.79 33.40 34.02 2,624,835 33.714 1.27%
2021-03-12 0 43.25 43.20 43.25 43.05 44.40 6,069,947 264,261,643 43.536 33.29 33.25 33.29 33.13 34.17 7,887,052 33.506 -2.37%
2021-03-11 0 44.30 44.25 44.30 44.20 45.35 4,111,814 183,100,171 44.530 34.09 34.06 34.09 34.02 34.90 5,342,730 34.271 -0.67%
2021-03-10 0 44.60 44.55 44.60 44.05 45.60 2,888,390 128,590,814 44.520 34.32 34.29 34.32 33.90 35.09 3,753,061 34.263 -2.19%
2021-03-09 0 45.60 45.55 45.60 44.55 45.80 5,660,105 256,534,209 45.323 35.09 35.06 35.09 34.29 35.25 7,354,519 34.881 2.70%
2021-03-08 0 44.40 44.35 44.40 43.20 44.55 4,350,200 191,834,098 44.098 34.17 34.13 34.17 33.25 34.29 5,652,480 33.938 1.72%
2021-03-05 0 43.65 43.65 43.70 41.80 43.75 5,331,072 230,966,032 43.325 33.59 33.59 33.63 32.17 33.67 6,926,986 33.343 -1.47%
2021-03-04 0 44.30 44.25 44.30 44.00 45.60 3,659,580 162,616,116 44.436 34.09 34.06 34.09 33.86 35.09 4,755,115 34.198 -2.42%
2021-03-03 0 45.40 45.25 45.40 44.80 45.85 3,914,545 177,390,533 45.316 34.94 34.82 34.94 34.48 35.29 5,086,407 34.875 0.67%
2021-03-02 0 45.10 45.05 45.10 44.60 45.90 5,218,469 235,108,290 45.053 34.71 34.67 34.71 34.32 35.33 6,780,674 34.673 -0.88%
2021-03-01 0 45.50 45.50 45.55 45.20 46.85 4,733,982 215,887,270 45.604 35.02 35.02 35.06 34.79 36.06 6,151,151 35.097 -1.83%
2021-02-26 0 46.35 46.30 46.35 44.70 46.95 7,324,387 339,989,052 46.419 35.67 35.63 35.67 34.40 36.13 9,517,022 35.724 -3.64%
2021-02-25 0 48.10 48.05 48.10 47.70 48.70 4,703,618 226,664,725 48.189 37.02 36.98 37.02 36.71 37.48 6,111,697 37.087 1.05%
2021-02-24 0 47.60 47.50 47.65 47.15 49.60 8,282,555 399,625,855 48.249 36.63 36.56 36.67 36.29 38.17 10,762,028 37.133 -1.04%
2021-02-23 0 48.10 47.95 48.10 46.40 48.40 5,801,586 276,981,718 47.742 37.02 36.90 37.02 35.71 37.25 7,538,354 36.743 2.34%
2021-02-22 0 47.00 46.95 47.00 46.25 47.90 6,665,646 314,469,891 47.178 36.17 36.13 36.17 35.59 36.86 8,661,080 36.308 2.51%
2021-02-19 0 45.85 45.85 45.90 45.35 46.60 4,297,524 196,746,704 45.781 35.29 35.29 35.33 34.90 35.86 5,584,035 35.234 -0.86%
2021-02-18 0 46.25 46.25 46.30 46.10 48.40 6,229,674 290,945,674 46.703 35.59 35.59 35.63 35.48 37.25 8,094,595 35.943 -5.32%
2021-02-17 0 48.85 48.20 48.85 46.50 48.85 6,256,462 298,162,502 47.657 37.60 37.10 37.60 35.79 37.60 8,129,402 36.677 1.03%
2021-02-16 0 48.35 48.20 48.35 44.20 48.45 9,116,470 430,670,596 47.241 37.21 37.10 37.21 34.02 37.29 11,845,584 36.357 10.01%
2021-02-11 0 43.95 43.95 44.20 43.35 44.50 2,437,932 107,361,106 44.038 33.82 33.82 34.02 33.36 34.25 3,167,753 33.892 0.46%
2021-02-10 0 43.75 43.60 43.75 42.95 43.80 2,472,485 107,639,344 43.535 33.67 33.55 33.67 33.05 33.71 3,212,650 33.505 1.51%
2021-02-09 0 43.10 43.05 43.10 42.70 43.95 3,167,207 136,651,117 43.146 33.17 33.13 33.17 32.86 33.82 4,115,345 33.205 1.17%
2021-02-08 0 42.60 42.50 42.60 42.10 43.40 1,940,690 82,859,718 42.696 32.79 32.71 32.79 32.40 33.40 2,521,657 32.859 1.19%
2021-02-05 0 42.10 41.95 42.10 41.10 42.20 3,469,686 145,584,344 41.959 32.40 32.29 32.40 31.63 32.48 4,508,374 32.292 1.45%
2021-02-04 0 41.50 41.50 41.55 40.70 41.80 2,226,204 91,842,497 41.255 31.94 31.94 31.98 31.32 32.17 2,892,642 31.750 0.61%
2021-02-03 0 41.25 41.20 41.25 40.40 41.50 3,851,148 157,310,356 40.848 31.75 31.71 31.75 31.09 31.94 5,004,031 31.437 -0.60%
2021-02-02 0 41.50 41.40 41.50 40.75 41.95 4,707,452 194,363,286 41.288 31.94 31.86 31.94 31.36 32.29 6,116,679 31.776 -0.12%
2021-02-01 0 41.55 41.50 41.55 40.75 41.65 2,970,191 122,768,955 41.334 31.98 31.94 31.98 31.36 32.05 3,859,350 31.811 0.97%
2021-01-29 0 41.15 41.10 41.15 41.05 42.60 6,014,879 249,119,277 41.417 31.67 31.63 31.67 31.59 32.79 7,815,498 31.875 -4.30%
2021-01-28 0 43.00 42.90 43.00 41.30 43.10 4,648,863 198,009,242 42.593 33.09 33.02 33.09 31.78 33.17 6,040,551 32.780 1.78%
2021-01-27 0 42.25 42.20 42.25 42.05 43.60 3,594,402 153,704,560 42.762 32.52 32.48 32.52 32.36 33.55 4,670,425 32.910 -0.59%
2021-01-26 0 42.50 42.40 42.50 41.15 42.80 3,205,216 135,666,719 42.327 32.71 32.63 32.71 31.67 32.94 4,164,732 32.575 2.91%
2021-01-25 0 41.30 41.25 41.30 40.30 41.95 5,905,001 240,900,878 40.796 31.78 31.75 31.78 31.02 32.29 7,672,727 31.397 -1.55%
2021-01-22 0 41.95 41.90 41.95 41.50 43.20 3,852,628 161,484,312 41.915 32.29 32.25 32.29 31.94 33.25 5,005,954 32.258 -2.21%
2021-01-21 0 42.90 42.80 42.90 42.30 43.80 3,294,310 141,054,429 42.818 33.02 32.94 33.02 32.55 33.71 4,280,498 32.953 -0.23%
2021-01-20 0 43.00 42.95 43.00 42.80 43.70 2,589,833 111,606,229 43.094 33.09 33.05 33.09 32.94 33.63 3,365,128 33.166 -2.16%
2021-01-19 0 43.95 43.85 43.95 42.00 44.20 5,666,753 247,282,996 43.638 33.82 33.75 33.82 32.32 34.02 7,363,157 33.584 4.27%
2021-01-18 0 42.15 42.15 42.25 42.15 42.85 1,803,386 76,561,436 42.454 32.44 32.44 32.52 32.44 32.98 2,343,249 32.673 -1.63%
2021-01-15 0 42.85 42.75 42.85 41.55 42.90 3,393,583 144,151,594 42.478 32.98 32.90 32.98 31.98 33.02 4,409,489 32.691 2.63%
2021-01-14 0 41.75 41.70 41.75 40.90 41.95 2,943,592 122,462,728 41.603 32.13 32.09 32.13 31.48 32.29 3,824,788 32.018 0.12%
2021-01-13 0 41.70 41.60 41.70 41.25 42.20 3,088,503 129,175,416 41.825 32.09 32.02 32.09 31.75 32.48 4,013,080 32.189 -0.95%
2021-01-12 0 42.10 42.10 42.20 41.45 42.30 1,465,302 61,616,733 42.051 32.40 32.40 32.48 31.90 32.55 1,903,956 32.362 -0.12%
2021-01-11 0 42.15 42.05 42.15 41.60 42.45 3,762,382 158,200,988 42.048 32.44 32.36 32.44 32.02 32.67 4,888,692 32.361 -0.59%
2021-01-08 0 42.40 42.30 42.40 40.80 42.40 4,042,503 169,327,813 41.887 32.63 32.55 32.63 31.40 32.63 5,252,670 32.237 3.29%
2021-01-07 0 41.05 41.00 41.05 40.85 41.55 2,762,521 113,693,200 41.156 31.59 31.55 31.59 31.44 31.98 3,589,512 31.674 -1.20%
2021-01-06 0 41.55 41.50 41.55 41.20 42.30 3,207,395 133,013,538 41.471 31.98 31.94 31.98 31.71 32.55 4,167,564 31.916 -1.19%
2021-01-05 0 42.05 41.95 42.05 40.25 42.05 5,634,596 234,038,014 41.536 32.36 32.29 32.36 30.98 32.36 7,321,374 31.966 2.44%
2021-01-04 0 41.05 41.00 41.05 40.40 41.15 2,941,778 120,110,574 40.829 31.59 31.55 31.59 31.09 31.67 3,822,431 31.423 1.73%
2020-12-31 0 40.35 40.25 40.35 39.85 40.85 2,081,139 83,732,826 40.234 31.05 30.98 31.05 30.67 31.44 2,704,151 30.965 0.50%
2020-12-30 0 40.15 40.10 40.15 39.30 40.15 2,909,494 115,841,483 39.815 30.90 30.86 30.90 30.25 30.90 3,780,483 30.642 2.29%
2020-12-29 0 39.25 39.20 39.25 39.00 40.10 1,954,951 76,684,945 39.226 30.21 30.17 30.21 30.01 30.86 2,540,187 30.189 -1.13%
2020-12-28 0 39.70 39.55 39.70 38.65 40.10 2,582,434 102,086,499 39.531 30.55 30.44 30.55 29.75 30.86 3,355,514 30.424 2.06%
2020-12-24 0 38.90 38.90 39.00 38.70 39.10 886,692 34,514,308 38.925 29.94 29.94 30.01 29.78 30.09 1,152,133 29.957 0.00%
2020-12-23 0 38.90 38.85 38.90 38.05 38.95 2,458,152 94,949,731 38.627 29.94 29.90 29.94 29.28 29.98 3,194,027 29.727 1.30%
2020-12-22 0 38.40 38.30 38.40 37.95 38.80 3,010,241 115,137,401 38.249 29.55 29.48 29.55 29.21 29.86 3,911,389 29.436 -2.29%
2020-12-21 0 39.30 39.25 39.30 39.00 40.10 2,371,449 93,388,320 39.380 30.25 30.21 30.25 30.01 30.86 3,081,368 30.307 -2.48%
2020-12-18 0 40.30 40.00 40.30 39.55 40.30 3,613,434 144,938,528 40.111 31.02 30.78 31.02 30.44 31.02 4,695,155 30.870 2.03%
2020-12-17 0 39.50 39.50 39.55 38.75 39.55 2,628,198 103,452,264 39.362 30.40 30.40 30.44 29.82 30.44 3,414,978 30.294 0.51%
2020-12-16 0 39.30 39.30 39.35 38.55 39.30 2,482,585 96,894,967 39.030 30.25 30.25 30.28 29.67 30.25 3,225,774 30.038 1.03%
2020-12-15 0 38.90 38.85 38.90 38.55 39.95 5,054,697 196,694,823 38.913 29.94 29.90 29.94 29.67 30.75 6,567,876 29.948 -2.87%
2020-12-14 0 40.05 40.00 40.05 39.70 40.30 1,763,278 70,617,459 40.049 30.82 30.78 30.82 30.55 31.02 2,291,134 30.822 -0.37%
2020-12-11 0 40.20 40.15 40.20 39.60 40.30 4,558,129 182,061,969 39.942 30.94 30.90 30.94 30.48 31.02 5,922,655 30.740 1.77%
2020-12-10 0 39.50 39.50 39.55 38.90 39.85 3,212,285 126,840,294 39.486 30.40 30.40 30.44 29.94 30.67 4,173,917 30.389 0.00%
2020-12-09 0 39.50 39.45 39.50 38.60 39.75 4,591,818 181,068,853 39.433 30.40 30.36 30.40 29.71 30.59 5,966,429 30.348 -0.63%
2020-12-08 0 39.75 39.70 39.75 38.95 39.75 4,491,885 177,524,522 39.521 30.59 30.55 30.59 29.98 30.59 5,836,580 30.416 0.51%
2020-12-07 0 39.55 39.55 39.65 38.45 40.40 14,660,062 574,712,650 39.203 30.44 30.44 30.52 29.59 31.09 19,048,711 30.171 2.99%
2020-12-04 0 38.40 38.30 38.40 38.20 38.90 12,221,989 469,619,447 38.424 29.55 29.48 29.55 29.40 29.94 15,880,774 29.572 -0.13%
2020-12-03 0 38.45 38.45 38.50 37.00 38.70 6,742,408 257,314,824 38.164 29.59 29.59 29.63 28.48 29.78 8,760,821 29.371 4.20%
2020-12-02 0 36.90 36.80 36.90 36.10 37.10 2,422,606 88,971,158 36.725 28.40 28.32 28.40 27.78 28.55 3,147,839 28.264 0.00%
2020-12-01 0 36.90 36.80 36.90 36.35 37.20 3,541,489 129,825,127 36.658 28.40 28.32 28.40 27.98 28.63 4,601,672 28.213 2.36%
2020-11-30 0 36.05 36.00 36.05 36.05 37.40 7,527,241 273,747,879 36.368 27.74 27.71 27.74 27.74 28.78 9,780,602 27.989 -4.25%
2020-11-27 0 37.65 37.60 37.65 36.80 37.85 3,352,890 125,812,753 37.524 28.98 28.94 28.98 28.32 29.13 4,356,614 28.879 1.62%
2020-11-26 0 37.05 37.00 37.05 37.00 38.15 3,620,303 135,169,696 37.337 28.51 28.48 28.51 28.48 29.36 4,704,080 28.735 -2.88%
2020-11-25 0 38.15 37.95 38.15 37.65 38.35 6,056,117 230,327,147 38.032 29.36 29.21 29.36 28.98 29.51 7,869,082 29.270 1.60%
2020-11-24 0 37.55 37.50 37.55 36.70 37.55 4,732,576 175,944,636 37.177 28.90 28.86 28.90 28.24 28.90 6,149,324 28.612 1.90%
2020-11-23 0 36.85 36.80 36.85 36.30 37.85 7,080,788 260,270,706 36.757 28.36 28.32 28.36 27.94 29.13 9,200,499 28.289 -2.25%
2020-11-20 0 37.70 37.70 37.75 37.50 39.05 7,885,171 299,181,412 37.942 29.01 29.01 29.05 28.86 30.05 10,245,683 29.201 -3.46%
2020-11-19 0 39.05 39.05 39.10 38.90 39.75 5,096,867 200,302,365 39.299 30.05 30.05 30.09 29.94 30.59 6,622,670 30.245 -0.76%
2020-11-18 0 39.35 39.15 39.35 38.80 39.95 7,597,807 298,872,145 39.337 30.28 30.13 30.28 29.86 30.75 9,872,293 30.274 1.81%
2020-11-17 0 38.65 38.55 38.65 37.70 39.00 4,674,695 179,796,198 38.462 29.75 29.67 29.75 29.01 30.01 6,074,116 29.600 1.18%
2020-11-16 0 38.20 38.15 38.20 37.50 38.60 5,595,268 212,744,510 38.022 29.40 29.36 29.40 28.86 29.71 7,270,272 29.262 3.10%
2020-11-13 0 37.05 36.95 37.05 36.00 37.25 5,017,439 184,447,016 36.761 28.51 28.44 28.51 27.71 28.67 6,519,464 28.292 -0.54%
2020-11-12 0 37.25 37.25 37.30 36.70 38.80 5,991,015 224,232,438 37.428 28.67 28.67 28.71 28.24 29.86 7,784,491 28.805 -1.72%
2020-11-11 0 37.90 37.85 37.90 37.70 40.25 9,725,393 375,628,477 38.624 29.17 29.13 29.17 29.01 30.98 12,636,795 29.725 -3.44%
2020-11-10 0 39.25 39.20 39.25 35.50 39.25 19,496,580 739,011,256 37.905 30.21 30.17 30.21 27.32 30.21 25,333,093 29.172 13.93%
2020-11-09 0 34.45 34.30 34.45 34.00 34.75 4,545,979 156,050,300 34.327 26.51 26.40 26.51 26.17 26.74 5,906,867 26.418 0.58%
2020-11-06 0 34.25 34.20 34.25 33.45 34.30 3,852,596 131,592,165 34.157 26.36 26.32 26.36 25.74 26.40 5,005,913 26.287 1.33%
2020-11-05 0 33.80 33.75 33.80 32.60 33.90 5,963,446 199,662,132 33.481 26.01 25.97 26.01 25.09 26.09 7,748,668 25.767 2.89%
2020-11-04 0 32.85 32.85 32.90 31.90 33.05 5,693,913 186,383,275 32.734 25.28 25.28 25.32 24.55 25.44 7,398,448 25.192 3.14%
2020-11-03 0 31.85 31.85 31.90 30.50 31.90 6,756,555 211,977,709 31.374 24.51 24.51 24.55 23.47 24.55 8,779,203 24.145 5.46%
2020-11-02 0 30.20 30.05 30.20 29.55 30.30 3,663,949 109,838,414 29.978 23.24 23.13 23.24 22.74 23.32 4,760,792 23.071 1.51%
2020-10-30 0 29.75 29.75 29.80 29.70 30.40 4,461,813 133,238,682 29.862 22.90 22.90 22.93 22.86 23.40 5,797,505 22.982 -2.14%
2020-10-29 0 30.40 30.30 30.40 30.00 30.75 4,538,868 137,129,639 30.212 23.40 23.32 23.40 23.09 23.67 5,897,628 23.252 -1.30%
2020-10-28 0 30.80 30.75 30.80 30.80 31.35 2,050,485 63,338,008 30.889 23.70 23.67 23.70 23.70 24.13 2,664,320 23.773 -1.75%
2020-10-27 0 31.35 31.30 31.35 31.00 32.00 2,688,585 84,101,316 31.281 24.13 24.09 24.13 23.86 24.63 3,493,442 24.074 0.64%
2020-10-23 0 31.15 31.10 31.15 30.90 31.30 1,464,481 45,624,275 31.154 23.97 23.93 23.97 23.78 24.09 1,902,889 23.976 -0.32%
2020-10-22 0 31.25 31.15 31.30 31.05 31.45 2,591,452 80,918,638 31.225 24.05 23.97 24.09 23.90 24.20 3,367,231 24.031 -0.64%
2020-10-21 0 31.45 31.40 31.45 31.10 31.60 3,473,045 108,825,569 31.334 24.20 24.17 24.20 23.93 24.32 4,512,739 24.115 0.00%
2020-10-20 0 31.45 31.35 31.45 31.15 31.65 1,971,615 61,925,465 31.409 24.20 24.13 24.20 23.97 24.36 2,561,839 24.172 -0.16%
2020-10-19 0 31.50 31.40 31.50 30.95 31.50 2,530,485 79,291,931 31.335 24.24 24.17 24.24 23.82 24.24 3,288,013 24.115 1.94%
2020-10-16 0 30.90 30.90 31.00 30.50 31.15 2,441,177 75,310,143 30.850 23.78 23.78 23.86 23.47 23.97 3,171,970 23.742 0.32%
2020-10-15 0 30.80 30.70 30.80 30.60 31.15 2,413,327 74,268,578 30.774 23.70 23.63 23.70 23.55 23.97 3,135,783 23.684 -0.96%
2020-10-14 0 31.10 31.05 31.10 30.50 31.15 2,383,465 73,758,694 30.946 23.93 23.90 23.93 23.47 23.97 3,096,981 23.816 0.97%
2020-10-12 0 30.80 30.75 30.80 30.40 31.10 4,025,700 123,990,367 30.800 23.70 23.67 23.70 23.40 23.93 5,230,837 23.704 1.15%
2020-10-09 0 30.45 30.40 30.45 30.20 31.40 7,182,791 219,361,850 30.540 23.43 23.40 23.43 23.24 24.17 9,333,038 23.504 -1.93%
2020-10-08 0 31.05 31.00 31.05 30.85 32.55 7,775,873 242,489,330 31.185 23.90 23.86 23.90 23.74 25.05 10,103,665 24.000 -3.57%
2020-10-07 0 32.20 32.15 32.20 31.90 32.75 3,585,542 115,558,211 32.229 24.78 24.74 24.78 24.55 25.20 4,658,913 24.804 -0.16%
2020-10-06 0 32.25 32.20 32.25 32.00 32.60 1,771,151 57,291,654 32.347 24.82 24.78 24.82 24.63 25.09 2,301,364 24.895 -0.62%
2020-10-05 0 32.45 32.30 32.45 31.70 32.85 4,862,040 157,436,197 32.381 24.97 24.86 24.97 24.40 25.28 6,317,545 24.920 3.02%
2020-09-30 0 31.50 31.40 31.50 31.30 31.95 4,441,396 140,122,171 31.549 24.24 24.17 24.24 24.09 24.59 5,770,976 24.280 0.64%
2020-09-29 0 31.30 31.30 31.35 30.35 31.50 2,303,181 71,497,092 31.043 24.09 24.09 24.13 23.36 24.24 2,992,663 23.891 0.81%
2020-09-28 0 31.05 31.05 31.10 30.45 31.30 2,246,965 69,664,284 31.004 23.90 23.90 23.93 23.43 24.09 2,919,618 23.861 1.31%
2020-09-25 0 30.65 30.45 30.65 30.25 31.15 3,359,480 102,806,327 30.602 23.59 23.43 23.59 23.28 23.97 4,365,177 23.551 -0.81%
2020-09-24 0 30.90 30.90 30.95 30.70 31.50 3,702,748 114,602,921 30.951 23.78 23.78 23.82 23.63 24.24 4,811,206 23.820 -2.37%
2020-09-23 0 31.65 31.65 31.75 31.20 31.80 2,956,719 93,335,015 31.567 24.36 24.36 24.44 24.01 24.47 3,841,845 24.294 1.12%
2020-09-22 0 31.30 31.25 31.30 31.25 31.85 2,247,995 70,832,483 31.509 24.09 24.05 24.09 24.05 24.51 2,920,957 24.250 -2.19%
2020-09-21 0 32.00 31.95 32.00 31.95 32.75 2,698,622 87,008,370 32.242 24.63 24.59 24.63 24.59 25.20 3,506,484 24.814 -0.78%
2020-09-18 0 32.25 32.20 32.25 31.95 32.90 8,719,568 281,472,444 32.281 24.82 24.78 24.82 24.59 25.32 11,329,866 24.843 -2.57%
2020-09-17 0 33.10 32.90 33.10 32.50 33.80 3,772,528 124,539,529 33.012 25.47 25.32 25.47 25.01 26.01 4,901,875 25.407 -1.49%
2020-09-16 0 33.60 33.55 33.60 32.75 33.65 5,339,438 178,458,162 33.423 25.86 25.82 25.86 25.20 25.90 6,937,857 25.722 2.60%
2020-09-15 0 32.75 32.75 32.80 31.00 32.90 4,993,654 161,689,039 32.379 25.20 25.20 25.24 23.86 25.32 6,488,559 24.919 4.97%
2020-09-14 0 31.20 31.15 31.20 31.00 31.55 2,985,775 93,177,572 31.207 24.01 23.97 24.01 23.86 24.28 3,879,599 24.017 -0.79%
2020-09-11 0 31.45 31.40 31.45 31.15 31.60 1,954,077 61,339,805 31.391 24.20 24.17 24.20 23.97 24.32 2,539,051 24.159 -0.47%
2020-09-10 0 31.60 31.50 31.60 31.05 31.95 4,730,904 149,286,628 31.556 24.32 24.24 24.32 23.90 24.59 6,147,152 24.285 -0.47%
2020-09-09 0 31.75 31.70 31.75 30.75 31.90 4,754,730 148,646,224 31.263 24.44 24.40 24.44 23.67 24.55 6,178,110 24.060 1.11%
2020-09-08 0 31.40 31.35 31.40 31.15 32.20 2,424,823 76,361,929 31.492 24.17 24.13 24.17 23.97 24.78 3,150,720 24.236 -0.79%
2020-09-07 0 31.65 31.65 31.70 31.40 32.45 3,511,124 111,966,208 31.889 24.36 24.36 24.40 24.17 24.97 4,562,217 24.542 -1.40%
2020-09-04 0 32.10 32.10 32.20 31.60 32.30 6,116,911 195,717,833 31.996 24.70 24.70 24.78 24.32 24.86 7,948,075 24.625 -2.13%
2020-09-03 0 32.80 32.75 32.80 31.95 32.85 2,671,586 87,176,687 32.631 25.24 25.20 25.24 24.59 25.28 3,471,354 25.113 0.00%
2020-09-02 0 32.80 32.70 32.80 31.80 33.00 4,816,577 157,225,714 32.643 25.24 25.17 25.24 24.47 25.40 6,258,472 25.122 2.18%
2020-09-01 0 32.10 32.10 32.15 31.80 32.40 2,901,422 93,140,448 32.102 24.70 24.70 24.74 24.47 24.94 3,769,994 24.706 -0.47%
2020-08-31 0 32.25 32.20 32.25 32.15 33.45 7,539,533 244,983,010 32.493 24.82 24.78 24.82 24.74 25.74 9,796,574 25.007 -1.68%
2020-08-28 0 32.80 32.75 32.80 31.95 33.25 4,571,208 150,137,644 32.844 25.24 25.20 25.24 24.59 25.59 5,939,649 25.277 1.55%
2020-08-27 0 32.30 32.25 32.30 31.75 32.85 3,949,766 127,917,744 32.386 24.86 24.82 24.86 24.44 25.28 5,132,171 24.925 -1.37%
2020-08-26 0 32.75 32.70 32.75 32.25 33.00 5,740,347 187,058,272 32.587 25.20 25.17 25.20 24.82 25.40 7,458,782 25.079 -1.50%
2020-08-25 0 33.25 33.20 33.25 32.70 34.05 5,256,634 173,973,933 33.096 25.59 25.55 25.59 25.17 26.21 6,830,265 25.471 -1.77%
2020-08-24 0 33.85 33.75 33.85 32.75 34.00 8,087,325 270,763,440 33.480 26.05 25.97 26.05 25.20 26.17 10,508,354 25.766 4.48%
2020-08-21 0 32.40 32.35 32.40 31.20 32.50 5,277,156 168,927,252 32.011 24.94 24.90 24.94 24.01 25.01 6,856,930 24.636 3.68%
2020-08-20 0 31.25 31.20 31.30 30.80 32.70 5,649,989 176,687,229 31.272 24.05 24.01 24.09 23.70 25.17 7,341,375 24.067 -3.25%
2020-08-19 0 32.30 32.20 32.30 31.20 32.30 7,034,725 223,267,492 31.738 24.86 24.78 24.86 24.01 24.86 9,140,646 24.426 1.41%
2020-08-18 0 31.85 31.80 31.90 31.30 32.35 4,270,354 136,026,794 31.854 24.51 24.47 24.55 24.09 24.90 5,548,731 24.515 0.16%
2020-08-17 0 31.80 31.75 31.80 31.40 32.45 5,684,273 180,752,533 31.799 24.47 24.44 24.47 24.17 24.97 7,385,922 24.473 -0.69%
2020-08-14 0 32.80 32.75 32.80 31.85 33.30 6,622,239 217,010,659 32.770 24.64 24.61 24.64 23.93 25.02 8,814,286 24.620 1.23%
2020-08-13 0 32.40 32.30 32.40 31.70 33.00 7,709,953 248,754,909 32.264 24.34 24.27 24.34 23.82 24.79 10,262,048 24.240 -0.15%
2020-08-12 0 32.45 32.40 32.45 30.55 32.55 14,665,785 464,942,691 31.703 24.38 24.34 24.38 22.95 24.46 19,520,351 23.818 5.36%
2020-08-11 0 30.80 30.75 30.80 29.30 31.20 10,977,737 335,486,661 30.561 23.14 23.10 23.14 22.01 23.44 14,611,511 22.960 5.66%
2020-08-10 0 29.15 29.15 29.20 29.05 29.55 3,510,332 102,800,059 29.285 21.90 21.90 21.94 21.83 22.20 4,672,298 22.002 -0.17%
2020-08-07 0 29.20 29.20 29.30 28.90 29.90 6,500,963 190,461,545 29.297 21.94 21.94 22.01 21.71 22.46 8,652,866 22.011 0.00%
2020-08-06 0 29.20 29.15 29.20 28.50 29.35 4,818,218 139,741,371 29.003 21.94 21.90 21.94 21.41 22.05 6,413,111 21.790 1.21%
2020-08-05 0 28.85 28.80 28.85 28.65 29.25 7,611,313 220,242,841 28.936 21.68 21.64 21.68 21.52 21.98 10,130,757 21.740 -1.70%
2020-08-04 0 29.35 29.35 29.40 27.45 29.75 13,478,964 390,005,254 28.934 22.05 22.05 22.09 20.62 22.35 17,940,677 21.739 7.51%
2020-08-03 0 27.30 27.30 27.35 27.00 27.60 9,814,065 266,863,106 27.192 20.51 20.51 20.55 20.29 20.74 13,062,648 20.429 -0.36%
2020-07-31 0 27.40 27.35 27.40 27.25 28.80 11,319,060 312,018,271 27.566 20.59 20.55 20.59 20.47 21.64 15,065,816 20.710 -2.14%
2020-07-30 0 28.00 28.00 28.10 27.70 28.70 9,287,988 261,494,596 28.154 21.04 21.04 21.11 20.81 21.56 12,362,433 21.152 -0.36%
2020-07-29 0 28.10 28.05 28.10 27.50 28.30 4,829,713 135,108,232 27.974 21.11 21.07 21.11 20.66 21.26 6,428,411 21.017 0.18%
2020-07-28 0 28.05 28.00 28.05 27.80 28.65 8,328,371 234,359,291 28.140 21.07 21.04 21.07 20.89 21.52 11,085,170 21.142 0.18%
2020-07-27 0 28.00 27.95 28.00 27.70 28.80 8,892,542 249,430,723 28.049 21.04 21.00 21.04 20.81 21.64 11,836,089 21.074 0.00%
2020-07-24 0 28.00 27.95 28.00 27.85 29.35 15,429,433 438,395,926 28.413 21.04 21.00 21.04 20.92 22.05 20,536,776 21.347 -5.72%
2020-07-23 0 29.70 29.70 29.80 29.15 30.90 12,913,239 383,557,906 29.703 22.31 22.31 22.39 21.90 23.22 17,187,689 22.316 -3.41%
2020-07-22 0 30.75 30.75 30.80 30.40 31.90 5,202,000 161,475,346 31.041 23.10 23.10 23.14 22.84 23.97 6,923,930 23.321 -1.76%
2020-07-21 0 31.30 31.30 31.35 29.55 31.40 10,714,000 331,152,000 30.908 23.52 23.52 23.55 22.20 23.59 14,260,473 23.222 2.62%
2020-07-20 0 30.50 30.45 30.50 30.25 32.00 9,593,777 295,556,617 30.807 22.91 22.88 22.91 22.73 24.04 12,769,442 23.146 -5.86%
2020-07-17 0 32.40 32.35 32.40 31.80 32.80 4,793,786 155,112,237 32.357 24.34 24.30 24.34 23.89 24.64 6,380,592 24.310 0.00%
2020-07-16 0 32.40 32.30 32.40 32.25 33.30 4,841,100 157,816,950 32.599 24.34 24.27 24.34 24.23 25.02 6,443,567 24.492 -1.82%
2020-07-15 0 33.00 32.80 33.00 32.25 33.55 3,815,366 124,957,847 32.751 24.79 24.64 24.79 24.23 25.21 5,078,302 24.606 -0.30%
2020-07-14 0 33.10 33.00 33.10 31.85 33.10 6,949,329 226,476,728 32.590 24.87 24.79 24.87 23.93 24.87 9,249,647 24.485 0.76%
2020-07-13 0 32.85 32.80 32.85 32.55 33.90 3,272,182 107,290,322 32.789 24.68 24.64 24.68 24.46 25.47 4,355,317 24.634 -1.05%
2020-07-10 0 33.20 33.00 33.20 32.45 33.75 5,774,313 190,617,586 33.011 24.94 24.79 24.94 24.38 25.36 7,685,686 24.802 -0.60%
2020-07-09 0 33.40 33.40 33.45 33.20 34.70 6,969,578 234,043,807 33.581 25.09 25.09 25.13 24.94 26.07 9,276,599 25.229 -3.61%
2020-07-08 0 34.65 34.65 34.70 33.85 35.95 8,774,521 302,735,948 34.502 26.03 26.03 26.07 25.43 27.01 11,679,002 25.921 -2.94%
2020-07-07 0 35.70 35.65 35.70 35.55 37.80 5,515,766 199,800,884 36.224 26.82 26.78 26.82 26.71 28.40 7,341,556 27.215 -5.68%
2020-07-06 0 37.85 37.85 37.90 37.55 38.50 4,256,449 161,753,771 38.002 28.44 28.44 28.47 28.21 28.93 5,665,389 28.551 0.93%
2020-07-03 0 37.50 37.45 37.50 36.95 37.95 2,683,975 100,297,837 37.369 28.17 28.14 28.17 27.76 28.51 3,572,406 28.076 -0.27%
2020-07-02 0 37.60 37.50 37.60 36.60 39.00 5,735,499 213,834,378 37.283 28.25 28.17 28.25 27.50 29.30 7,634,024 28.011 1.62%
2020-06-30 0 37.00 36.55 37.00 36.30 37.65 5,372,702 197,651,360 36.788 27.80 27.46 27.80 27.27 28.29 7,151,136 27.639 0.54%
2020-06-29 0 36.80 36.70 36.80 35.80 37.80 5,840,310 213,419,106 36.542 27.65 27.57 27.65 26.90 28.40 7,773,529 27.455 -1.74%
2020-06-26 0 37.45 37.40 37.45 36.55 38.30 3,105,289 116,501,238 37.517 28.14 28.10 28.14 27.46 28.78 4,133,180 28.187 -1.19%
2020-06-24 0 37.90 37.60 37.90 37.20 38.80 6,484,827 244,723,547 37.738 28.47 28.25 28.47 27.95 29.15 8,631,389 28.353 -0.92%
2020-06-23 0 38.25 38.20 38.25 38.00 38.90 5,310,824 203,885,431 38.391 28.74 28.70 28.74 28.55 29.23 7,068,776 28.843 -0.39%
2020-06-22 0 38.40 38.20 38.40 37.65 39.00 4,885,836 186,777,557 38.228 28.85 28.70 28.85 28.29 29.30 6,503,111 28.721 -1.79%
2020-06-19 0 39.10 39.10 39.15 35.80 39.10 15,731,188 597,086,359 37.956 29.38 29.38 29.41 26.90 29.38 20,938,416 28.516 6.39%
2020-06-18 0 36.75 36.75 36.80 34.25 36.75 53,742,305 1,938,395,025 36.068 27.61 27.61 27.65 25.73 27.61 71,531,708 27.098 2.37%
2020-06-17 0 35.90 35.85 35.90 34.55 36.30 13,580,868 482,261,747 35.510 26.97 26.93 26.97 25.96 27.27 18,076,312 26.679 -0.55%
2020-06-16 0 36.10 36.10 36.15 34.80 36.20 10,569,443 377,677,285 35.733 27.12 27.12 27.16 26.15 27.20 14,068,066 26.846 5.25%
2020-06-15 0 34.30 34.30 34.45 33.55 35.30 8,508,932 293,586,187 34.503 25.77 25.77 25.88 25.21 26.52 11,325,499 25.923 -0.44%
2020-06-12 0 34.45 34.25 34.45 32.15 34.45 6,322,563 212,663,391 33.636 25.88 25.73 25.88 24.15 25.88 8,415,414 25.271 2.68%
2020-06-11 0 33.55 33.50 33.55 32.50 34.75 6,994,374 235,140,987 33.619 25.21 25.17 25.21 24.42 26.11 9,309,603 25.258 -2.19%
2020-06-10 0 34.30 34.20 34.30 34.10 36.00 9,052,626 313,326,492 34.612 25.77 25.69 25.77 25.62 27.05 12,049,163 26.004 -4.46%
2020-06-09 0 35.90 35.90 35.95 33.45 36.75 13,022,753 462,676,490 35.528 26.97 26.97 27.01 25.13 27.61 17,333,454 26.693 5.74%
2020-06-08 0 33.95 33.85 33.95 33.20 34.00 12,352,206 416,051,013 33.682 25.51 25.43 25.51 24.94 25.54 16,440,947 25.306 2.11%
2020-06-05 0 33.25 33.15 33.25 30.75 33.45 10,655,261 345,085,017 32.386 24.98 24.91 24.98 23.10 25.13 14,182,291 24.332 6.23%
2020-06-04 0 31.30 31.25 31.30 31.05 32.35 3,642,526 114,178,826 31.346 23.52 23.48 23.52 23.33 24.30 4,848,250 23.551 -0.95%
2020-06-03 0 31.60 31.55 31.60 31.25 32.20 8,195,404 259,862,598 31.708 23.74 23.70 23.74 23.48 24.19 10,908,189 23.823 1.44%
2020-06-02 0 31.15 31.10 31.15 30.00 31.30 7,498,528 229,516,502 30.608 23.40 23.37 23.40 22.54 23.52 9,980,638 22.996 1.30%
2020-06-01 0 30.75 30.75 30.80 30.35 31.50 9,149,759 283,039,895 30.934 23.10 23.10 23.14 22.80 23.67 12,178,448 23.241 3.19%
2020-05-29 0 29.80 29.80 29.85 27.80 29.80 25,447,590 751,581,975 29.535 22.39 22.39 22.43 20.89 22.39 33,871,074 22.189 3.65%
2020-05-28 0 28.75 28.70 28.75 27.90 29.20 8,014,646 228,556,112 28.517 21.60 21.56 21.60 20.96 21.94 10,667,598 21.425 -0.69%
2020-05-27 0 28.95 28.85 28.95 28.35 29.25 8,277,727 238,825,271 28.852 21.75 21.68 21.75 21.30 21.98 11,017,762 21.676 -0.34%
2020-05-26 0 29.05 28.95 29.05 28.15 29.10 8,037,720 231,247,680 28.770 21.83 21.75 21.83 21.15 21.86 10,698,310 21.615 3.20%
2020-05-25 0 28.15 28.15 28.20 27.20 28.60 12,495,650 347,231,198 27.788 21.15 21.15 21.19 20.44 21.49 16,631,873 20.877 -1.57%
2020-05-22 0 28.60 28.55 28.60 28.05 30.80 16,695,606 479,849,399 28.741 21.49 21.45 21.49 21.07 23.14 22,222,069 21.593 -9.35%
2020-05-21 0 31.55 31.45 31.55 30.95 32.30 5,664,921 178,331,595 31.480 23.70 23.63 23.70 23.25 24.27 7,540,084 23.651 -1.87%
2020-05-20 0 32.15 32.10 32.15 31.80 33.10 3,193,017 102,349,816 32.054 24.15 24.12 24.15 23.89 24.87 4,249,947 24.083 -2.13%
2020-05-19 0 32.85 32.80 32.85 32.65 33.45 3,470,157 114,143,492 32.893 24.68 24.64 24.68 24.53 25.13 4,618,824 24.713 2.66%
2020-05-18 0 32.00 31.95 32.00 31.35 32.10 2,430,200 77,364,782 31.835 24.04 24.00 24.04 23.55 24.12 3,234,628 23.918 0.95%
2020-05-15 0 31.70 31.60 31.70 31.20 32.10 3,957,343 124,924,534 31.568 23.82 23.74 23.82 23.44 24.12 5,267,275 23.717 -0.78%
2020-05-14 0 31.95 31.90 31.95 31.00 32.00 4,295,172 135,689,816 31.591 24.00 23.97 24.00 23.29 24.04 5,716,930 23.735 -1.69%
2020-05-13 0 32.50 32.45 32.50 31.55 32.80 5,779,648 186,516,291 32.271 24.42 24.38 24.42 23.70 24.64 7,692,787 24.246 -0.91%
2020-05-12 0 32.80 32.65 32.80 32.25 33.65 4,613,363 150,358,903 32.592 24.64 24.53 24.64 24.23 25.28 6,140,446 24.487 -2.53%
2020-05-11 0 33.65 33.60 33.65 33.20 34.30 5,773,861 194,594,976 33.703 25.28 25.24 25.28 24.94 25.77 7,685,084 25.321 0.15%
2020-05-08 0 33.60 33.45 33.60 32.55 33.60 4,629,242 153,880,844 33.241 25.24 25.13 25.24 24.46 25.24 6,161,581 24.974 1.82%
2020-05-07 0 33.00 32.95 33.00 32.10 33.20 6,005,738 197,468,600 32.880 24.79 24.76 24.79 24.12 24.94 7,993,715 24.703 0.92%
2020-05-06 0 32.70 32.70 32.75 31.25 32.90 4,239,379 137,109,071 32.342 24.57 24.57 24.61 23.48 24.72 5,642,669 24.299 2.67%
2020-05-05 0 31.85 31.75 31.85 30.95 32.30 3,448,590 109,388,116 31.720 23.93 23.85 23.93 23.25 24.27 4,590,118 23.831 1.92%
2020-05-04 0 31.25 31.25 31.30 31.00 32.15 5,882,168 184,968,485 31.446 23.48 23.48 23.52 23.29 24.15 7,829,242 23.625 -4.58%
2020-04-29 0 32.75 32.70 32.75 32.35 33.70 7,757,383 254,483,018 32.805 24.61 24.57 24.61 24.30 25.32 10,325,178 24.647 2.66%
2020-04-28 0 31.90 31.80 31.90 30.75 31.95 5,193,444 163,696,962 31.520 23.97 23.89 23.97 23.10 24.00 6,912,542 23.681 2.90%
2020-04-27 0 31.00 30.90 31.00 29.45 31.10 3,850,712 117,515,118 30.518 23.29 23.22 23.29 22.13 23.37 5,125,348 22.928 5.26%
2020-04-24 0 29.45 29.45 29.50 29.10 30.40 6,606,625 194,766,903 29.481 22.13 22.13 22.16 21.86 22.84 8,793,504 22.149 -3.44%
2020-04-23 0 30.50 30.15 30.50 30.05 30.65 3,097,477 94,182,580 30.406 22.91 22.65 22.91 22.58 23.03 4,122,782 22.844 0.99%
2020-04-22 0 30.20 30.05 30.20 29.55 30.25 3,594,558 107,639,786 29.945 22.69 22.58 22.69 22.20 22.73 4,784,403 22.498 -1.15%
2020-04-21 0 30.55 30.45 30.55 30.20 31.20 7,256,654 222,491,102 30.660 22.95 22.88 22.95 22.69 23.44 9,658,701 23.035 -3.32%
2020-04-20 0 31.60 31.50 31.60 30.40 31.75 5,931,786 184,152,506 31.045 23.74 23.67 23.74 22.84 23.85 7,895,284 23.324 0.96%
2020-04-17 0 31.30 31.30 31.35 29.60 31.75 6,175,709 191,465,991 31.003 23.52 23.52 23.55 22.24 23.85 8,219,949 23.293 6.10%
2020-04-16 0 29.50 29.50 29.55 28.90 29.70 5,334,858 156,644,066 29.362 22.16 22.16 22.20 21.71 22.31 7,100,765 22.060 -1.67%
2020-04-15 0 30.00 29.90 30.00 29.70 30.60 8,225,252 247,422,005 30.081 22.54 22.46 22.54 22.31 22.99 10,947,918 22.600 -0.66%
2020-04-14 0 30.20 30.15 30.20 29.60 30.55 5,901,243 177,859,845 30.139 22.69 22.65 22.69 22.24 22.95 7,854,631 22.644 1.00%
2020-04-09 0 29.90 29.90 29.95 29.05 29.90 7,112,517 210,095,387 29.539 22.46 22.46 22.50 21.83 22.46 9,466,853 22.193 1.18%
2020-04-08 0 29.55 29.50 29.55 29.10 29.90 5,384,578 158,918,797 29.514 22.20 22.16 22.20 21.86 22.46 7,166,943 22.174 -0.34%
2020-04-07 0 29.65 29.65 29.70 29.15 30.30 6,644,733 196,936,571 29.638 22.28 22.28 22.31 21.90 22.76 8,844,226 22.267 1.02%
2020-04-06 0 29.35 29.35 29.40 28.35 29.50 4,571,443 133,185,725 29.134 22.05 22.05 22.09 21.30 22.16 6,084,650 21.889 2.44%
2020-04-03 0 28.65 28.40 28.65 27.65 29.30 8,172,185 231,964,623 28.385 21.52 21.34 21.52 20.77 22.01 10,877,285 21.326 -3.11%
2020-04-02 0 30.50 30.30 30.50 29.70 30.50 4,695,095 141,401,279 30.117 22.22 22.07 22.22 21.63 22.22 6,445,776 21.937 0.16%
2020-04-01 0 30.45 30.30 30.45 29.75 31.45 8,602,498 262,408,519 30.504 22.18 22.07 22.18 21.67 22.91 11,810,150 22.219 -4.55%
2020-03-31 0 31.90 31.65 31.90 30.45 31.90 6,807,250 213,230,452 31.324 23.24 23.05 23.24 22.18 23.24 9,345,500 22.816 4.76%
2020-03-30 0 30.45 30.35 30.45 29.85 31.20 4,939,291 149,817,313 30.332 22.18 22.11 22.18 21.74 22.73 6,781,026 22.094 -2.56%
2020-03-27 0 31.25 31.15 31.25 30.95 32.75 3,885,448 122,336,490 31.486 22.76 22.69 22.76 22.54 23.86 5,334,232 22.934 -1.57%
2020-03-26 0 31.75 31.65 31.75 30.90 33.15 7,089,774 227,125,008 32.036 23.13 23.05 23.13 22.51 24.15 9,733,369 23.335 0.63%
2020-03-25 0 31.55 31.50 31.55 30.20 31.85 6,427,151 200,192,230 31.148 22.98 22.94 22.98 22.00 23.20 8,823,671 22.688 4.30%
2020-03-24 0 30.25 30.20 30.25 29.35 31.00 7,052,266 213,508,361 30.275 22.03 22.00 22.03 21.38 22.58 9,681,876 22.052 1.17%
2020-03-23 0 29.90 29.80 29.90 28.30 30.00 10,497,081 308,780,886 29.416 21.78 21.71 21.78 20.61 21.85 14,411,174 21.426 -1.32%
2020-03-20 0 30.30 30.30 30.50 29.65 32.05 23,054,243 702,015,288 30.451 22.07 22.07 22.22 21.60 23.35 31,650,581 22.180 -0.49%
2020-03-19 0 30.45 30.30 30.45 28.75 31.55 12,802,229 380,863,016 29.750 22.18 22.07 22.18 20.94 22.98 17,575,853 21.670 -3.33%
2020-03-18 0 31.50 31.45 31.50 31.35 33.30 12,082,946 388,503,011 32.153 22.94 22.91 22.94 22.84 24.26 16,588,368 23.420 -4.26%
2020-03-17 0 32.90 32.90 32.95 32.10 33.75 8,974,850 295,379,110 32.912 23.96 23.96 24.00 23.38 24.58 12,321,342 23.973 -1.05%
2020-03-16 0 33.25 33.25 33.30 32.25 34.20 8,206,077 272,325,124 33.186 24.22 24.22 24.26 23.49 24.91 11,265,913 24.172 -1.92%
2020-03-13 0 33.90 33.85 33.90 31.30 33.95 12,617,832 415,187,797 32.905 24.69 24.66 24.69 22.80 24.73 17,322,699 23.968 -0.15%
2020-03-12 0 33.95 33.95 34.00 33.50 34.50 5,685,924 192,813,994 33.911 24.73 24.73 24.77 24.40 25.13 7,806,060 24.701 -2.44%
2020-03-11 0 34.80 34.80 34.90 34.75 35.85 7,276,468 254,863,915 35.026 25.35 25.35 25.42 25.31 26.11 9,989,677 25.513 -2.52%
2020-03-10 0 35.70 35.65 35.70 34.00 36.25 10,963,205 384,689,234 35.089 26.00 25.97 26.00 24.77 26.40 15,051,104 25.559 4.23%
2020-03-09 0 34.25 34.10 34.25 33.70 34.70 9,356,961 319,517,774 34.148 24.95 24.84 24.95 24.55 25.28 12,845,933 24.873 -3.25%
2020-03-06 0 35.40 35.40 35.45 34.60 36.10 12,377,555 437,294,140 35.330 25.79 25.79 25.82 25.20 26.30 16,992,829 25.734 -3.15%
2020-03-05 0 36.55 36.50 36.55 35.30 37.15 8,552,838 310,656,037 36.322 26.62 26.59 26.62 25.71 27.06 11,741,973 26.457 1.95%
2020-03-04 0 35.85 35.80 35.85 35.15 36.70 5,639,622 200,767,174 35.599 26.11 26.08 26.11 25.60 26.73 7,742,493 25.931 -1.24%
2020-03-03 0 36.30 36.25 36.30 35.65 37.10 6,025,526 217,889,591 36.161 26.44 26.40 26.44 25.97 27.02 8,272,291 26.340 -0.55%
2020-03-02 0 36.50 36.40 36.50 35.60 36.85 6,965,562 253,067,957 36.331 26.59 26.51 26.59 25.93 26.84 9,562,842 26.464 3.25%
2020-02-28 0 35.35 35.20 35.35 34.90 37.40 21,391,338 762,283,775 35.635 25.75 25.64 25.75 25.42 27.24 29,367,621 25.957 -6.23%
2020-02-27 0 37.70 37.65 37.70 37.70 40.20 15,075,125 574,061,803 38.080 27.46 27.42 27.46 27.46 29.28 20,696,254 27.737 -6.22%
2020-02-26 1 - - - - - 0 0 - 29.28 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 29.28 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 29.28 - - - - 0 - 0.00%
2020-02-21 0 40.20 40.20 40.25 40.15 41.40 2,735,167 110,226,599 40.300 29.28 29.28 29.32 29.25 30.16 3,755,041 29.354 -2.31%
2020-02-20 0 41.15 41.10 41.15 40.95 41.70 1,846,572 75,961,010 41.136 29.97 29.94 29.97 29.83 30.37 2,535,111 29.964 -0.84%
2020-02-19 0 41.50 41.50 41.55 41.25 41.75 1,076,149 44,689,446 41.527 30.23 30.23 30.26 30.05 30.41 1,477,417 30.248 0.24%
2020-02-18 0 41.40 41.35 41.40 41.20 42.10 1,375,523 57,009,278 41.446 30.16 30.12 30.16 30.01 30.67 1,888,420 30.189 -2.47%
2020-02-17 0 42.45 42.45 42.50 42.10 42.90 1,129,047 47,980,352 42.496 30.92 30.92 30.96 30.67 31.25 1,550,040 30.954 0.12%
2020-02-14 0 42.40 42.35 42.40 41.55 42.70 3,957,025 166,421,164 42.057 30.88 30.85 30.88 30.26 31.10 5,432,498 30.634 2.29%
2020-02-13 0 41.45 41.40 41.45 40.85 41.45 2,681,664 110,646,857 41.261 30.19 30.16 30.19 29.76 30.19 3,681,588 30.054 1.10%
2020-02-12 0 41.00 40.95 41.00 40.90 41.35 2,831,245 116,363,364 41.100 29.86 29.83 29.86 29.79 30.12 3,886,944 29.937 0.49%
2020-02-11 0 40.80 40.80 40.85 40.70 41.50 2,267,470 92,830,347 40.940 29.72 29.72 29.76 29.65 30.23 3,112,952 29.821 -0.37%
2020-02-10 0 40.95 40.95 41.00 40.90 41.60 1,018,541 41,861,964 41.100 29.83 29.83 29.86 29.79 30.30 1,398,329 29.937 -1.56%
2020-02-07 0 41.60 41.55 41.60 41.05 41.65 2,159,695 89,531,424 41.456 30.30 30.26 30.30 29.90 30.34 2,964,990 30.196 1.34%
2020-02-06 0 41.05 41.00 41.05 40.50 41.65 2,576,387 105,731,697 41.039 29.90 29.86 29.90 29.50 30.34 3,537,056 29.893 2.11%
2020-02-05 0 40.20 40.20 40.25 40.10 40.90 2,846,518 114,654,322 40.279 29.28 29.28 29.32 29.21 29.79 3,907,912 29.339 -0.12%
2020-02-04 0 40.25 40.25 40.30 40.00 40.80 3,054,852 123,137,180 40.309 29.32 29.32 29.35 29.14 29.72 4,193,928 29.361 1.13%
2020-02-03 0 39.80 39.75 39.80 39.60 40.90 3,832,662 153,071,738 39.939 28.99 28.95 28.99 28.84 29.79 5,261,764 29.091 -1.73%
2020-01-31 0 40.50 40.45 40.50 40.40 41.40 4,909,943 200,090,863 40.752 29.50 29.46 29.50 29.43 30.16 6,740,735 29.684 -0.37%
2020-01-30 0 40.65 40.60 40.65 40.50 42.35 6,480,239 265,460,069 40.965 29.61 29.57 29.61 29.50 30.85 8,896,554 29.839 -4.58%
2020-01-29 0 42.60 42.55 42.60 41.85 43.10 6,014,242 256,084,775 42.580 31.03 30.99 31.03 30.48 31.39 8,256,799 31.015 -4.59%
2020-01-24 0 44.65 44.60 44.65 44.25 44.80 1,284,174 57,256,966 44.587 32.52 32.49 32.52 32.23 32.63 1,763,010 32.477 0.45%
2020-01-23 0 44.45 44.40 44.45 44.05 46.15 5,528,642 246,570,124 44.599 32.38 32.34 32.38 32.09 33.62 7,590,131 32.486 -3.26%
2020-01-22 0 45.95 45.95 46.00 45.40 46.10 5,055,952 231,993,346 45.885 33.47 33.47 33.51 33.07 33.58 6,941,187 33.423 -0.22%
2020-01-21 0 46.05 46.00 46.05 46.00 47.90 2,976,847 137,708,888 46.260 33.54 33.51 33.54 33.51 34.89 4,086,837 33.696 -4.16%
2020-01-20 0 48.05 48.00 48.05 47.95 49.05 2,953,525 142,798,217 48.348 35.00 34.96 35.00 34.93 35.73 4,054,819 35.217 -2.14%
2020-01-17 0 49.10 48.90 49.10 48.00 49.10 2,838,401 138,463,195 48.782 35.76 35.62 35.76 34.96 35.76 3,896,768 35.533 1.34%
2020-01-16 0 48.45 48.30 48.45 46.75 48.50 4,106,580 197,323,446 48.051 35.29 35.18 35.29 34.05 35.33 5,637,819 35.000 2.98%
2020-01-15 0 47.05 47.00 47.05 46.30 47.20 2,663,454 124,274,513 46.659 34.27 34.23 34.27 33.72 34.38 3,656,588 33.986 0.53%
2020-01-14 0 46.80 46.70 46.80 46.15 46.90 2,591,926 120,905,753 46.647 34.09 34.02 34.09 33.62 34.16 3,558,389 33.978 0.43%
2020-01-13 0 46.60 46.55 46.60 45.80 46.80 2,435,877 113,124,588 46.441 33.94 33.91 33.94 33.36 34.09 3,344,153 33.828 0.54%
2020-01-10 0 46.35 46.25 46.35 46.00 46.50 2,092,994 96,880,414 46.288 33.76 33.69 33.76 33.51 33.87 2,873,418 33.716 0.76%
2020-01-09 0 46.00 45.95 46.00 45.00 46.00 2,365,232 107,944,942 45.638 33.51 33.47 33.51 32.78 33.51 3,247,167 33.243 2.68%
2020-01-08 0 44.80 44.75 44.80 43.80 44.85 3,507,446 156,179,570 44.528 32.63 32.60 32.63 31.90 32.67 4,815,283 32.434 0.22%
2020-01-07 0 44.70 44.65 44.70 44.45 45.40 3,067,769 137,214,901 44.728 32.56 32.52 32.56 32.38 33.07 4,211,662 32.580 -1.00%
2020-01-06 0 45.15 45.10 45.15 44.60 46.45 3,781,228 170,771,305 45.163 32.89 32.85 32.89 32.49 33.83 5,191,151 32.897 -3.22%
2020-01-03 0 46.65 46.45 46.65 46.35 47.50 5,384,290 251,452,534 46.701 33.98 33.83 33.98 33.76 34.60 7,391,954 34.017 -0.53%
2020-01-02 0 46.90 46.85 46.90 46.50 47.70 2,808,224 132,164,210 47.063 34.16 34.13 34.16 33.87 34.74 3,855,339 34.281 -1.37%
2019-12-31 0 47.55 47.50 47.60 46.55 47.55 2,614,057 123,526,811 47.255 34.64 34.60 34.67 33.91 34.64 3,588,772 34.420 0.11%
2019-12-30 0 47.50 47.40 47.50 45.65 47.55 3,739,846 175,691,399 46.978 34.60 34.53 34.60 33.25 34.64 5,134,339 34.219 3.60%
2019-12-27 0 45.85 45.60 45.85 44.20 46.20 4,938,010 224,679,314 45.500 33.40 33.21 33.40 32.20 33.65 6,779,268 33.142 0.11%
2019-12-24 0 45.80 45.75 45.80 45.70 46.40 835,020 38,278,340 45.841 33.36 33.32 33.36 33.29 33.80 1,146,378 33.391 -0.97%
2019-12-23 0 46.25 46.15 46.25 45.20 46.50 2,890,978 133,332,613 46.120 33.69 33.62 33.69 32.92 33.87 3,968,950 33.594 0.65%
2019-12-20 0 45.95 45.85 45.95 44.30 46.20 6,404,469 293,227,468 45.785 33.47 33.40 33.47 32.27 33.65 8,792,532 33.350 2.80%
2019-12-19 0 44.70 44.50 44.70 43.75 44.70 2,878,085 127,804,203 44.406 32.56 32.41 32.56 31.87 32.56 3,951,249 32.345 1.59%
2019-12-18 0 44.00 44.00 44.05 43.35 44.00 2,555,652 112,090,784 43.860 32.05 32.05 32.09 31.58 32.05 3,508,589 31.948 0.46%
2019-12-17 0 43.80 43.80 43.85 42.90 43.85 2,381,096 103,796,504 43.592 31.90 31.90 31.94 31.25 31.94 3,268,946 31.752 1.15%
2019-12-16 0 43.30 43.30 43.35 43.25 44.25 2,579,837 112,245,263 43.509 31.54 31.54 31.58 31.50 32.23 3,541,792 31.692 -1.59%
2019-12-13 0 44.00 43.95 44.00 43.10 44.10 3,532,610 154,301,237 43.679 32.05 32.01 32.05 31.39 32.12 4,849,830 31.816 1.62%
2019-12-12 0 43.30 43.25 43.30 42.85 43.35 2,792,367 120,499,978 43.153 31.54 31.50 31.54 31.21 31.58 3,833,569 31.433 0.58%
2019-12-11 0 43.05 42.90 43.05 42.00 43.05 2,227,733 95,325,477 42.790 31.36 31.25 31.36 30.59 31.36 3,058,398 31.168 2.26%
2019-12-10 0 42.10 42.05 42.10 41.80 42.45 1,652,546 69,585,769 42.108 30.67 30.63 30.67 30.45 30.92 2,268,738 30.672 -0.71%
2019-12-09 0 42.40 42.40 42.45 42.30 43.15 2,718,238 115,889,429 42.634 30.88 30.88 30.92 30.81 31.43 3,731,799 31.055 -2.08%
2019-12-06 0 43.30 43.25 43.30 42.90 43.60 1,292,100 55,820,736 43.202 31.54 31.50 31.54 31.25 31.76 1,773,891 31.468 0.58%
2019-12-05 0 43.05 43.00 43.05 42.65 43.25 1,694,469 72,768,874 42.945 31.36 31.32 31.36 31.07 31.50 2,326,293 31.281 0.47%
2019-12-04 0 42.85 42.70 42.85 42.50 43.55 2,839,537 121,369,030 42.743 31.21 31.10 31.21 30.96 31.72 3,898,328 31.134 -1.15%
2019-12-03 0 43.35 43.30 43.35 42.45 43.50 3,044,097 131,309,836 43.136 31.58 31.54 31.58 30.92 31.69 4,179,163 31.420 0.12%
2019-12-02 0 43.30 43.30 43.35 42.85 43.65 2,291,649 99,143,724 43.263 31.54 31.54 31.58 31.21 31.79 3,146,146 31.513 -0.35%
2019-11-29 0 43.45 43.35 43.45 43.00 44.20 3,076,035 133,306,268 43.337 31.65 31.58 31.65 31.32 32.20 4,223,010 31.567 -1.25%
2019-11-28 0 44.00 43.95 44.00 43.65 44.75 3,188,118 140,670,320 44.123 32.05 32.01 32.05 31.79 32.60 4,376,886 32.139 -0.68%
2019-11-27 0 44.30 44.20 44.30 43.85 44.45 2,937,681 129,706,847 44.153 32.27 32.20 32.27 31.94 32.38 4,033,067 32.161 1.14%
2019-11-26 0 43.80 43.80 43.90 43.80 45.25 4,728,120 207,820,595 43.954 31.90 31.90 31.98 31.90 32.96 6,491,115 32.016 -2.12%
2019-11-25 0 44.75 44.75 44.80 43.00 45.40 8,622,368 383,564,448 44.485 32.60 32.60 32.63 31.32 33.07 11,837,429 32.403 4.68%
2019-11-22 0 42.75 42.75 42.80 42.50 43.30 5,040,670 215,356,330 42.724 31.14 31.14 31.18 30.96 31.54 6,920,207 31.120 0.12%
2019-11-21 0 42.70 42.65 42.70 42.10 43.15 7,815,917 333,106,753 42.619 31.10 31.07 31.10 30.67 31.43 10,730,273 31.044 -3.50%
2019-11-20 0 44.25 44.25 44.30 43.20 44.30 3,545,574 155,674,562 43.907 32.23 32.23 32.27 31.47 32.27 4,867,628 31.982 -0.67%
2019-11-19 0 44.55 44.50 44.55 42.85 44.70 3,710,355 164,150,386 44.241 32.45 32.41 32.45 31.21 32.56 5,093,852 32.225 3.24%
2019-11-18 0 43.15 43.05 43.15 41.95 43.70 3,026,907 130,511,291 43.117 31.43 31.36 31.43 30.56 31.83 4,155,563 31.406 2.74%
2019-11-15 0 42.00 41.95 42.00 41.60 42.75 6,579,333 275,775,062 41.915 30.59 30.56 30.59 30.30 31.14 9,032,598 30.531 0.60%
2019-11-14 0 41.75 41.70 41.75 41.00 42.20 6,165,707 256,808,565 41.651 30.41 30.37 30.41 29.86 30.74 8,464,742 30.339 -1.18%
2019-11-13 0 42.25 42.20 42.25 41.65 42.80 6,296,608 264,974,363 42.082 30.77 30.74 30.77 30.34 31.18 8,644,452 30.653 -3.65%
2019-11-12 0 43.85 43.80 43.85 42.85 44.65 7,346,442 320,542,361 43.632 31.94 31.90 31.94 31.21 32.52 10,085,742 31.782 -1.13%
2019-11-11 0 44.35 44.25 44.35 43.50 46.25 9,165,399 408,515,073 44.571 32.30 32.23 32.30 31.69 33.69 12,582,942 32.466 -4.52%
2019-11-08 0 46.45 46.40 46.45 46.05 46.75 2,448,922 113,579,037 46.379 33.83 33.80 33.83 33.54 34.05 3,362,062 33.783 -0.32%
2019-11-07 0 46.60 46.50 46.60 45.95 46.80 4,936,249 229,378,478 46.468 33.94 33.87 33.94 33.47 34.09 6,776,850 33.847 -0.43%
2019-11-06 0 46.80 46.75 46.80 45.95 46.90 4,047,066 188,530,451 46.585 34.09 34.05 34.09 33.47 34.16 5,556,113 33.932 1.19%
2019-11-05 0 46.25 46.20 46.25 45.70 46.70 4,048,008 186,363,193 46.038 33.69 33.65 33.69 33.29 34.02 5,557,407 33.534 -0.64%
2019-11-04 0 46.55 46.50 46.55 45.75 46.70 4,947,066 228,403,583 46.170 33.91 33.87 33.91 33.32 34.02 6,791,700 33.630 0.11%
2019-11-01 0 46.50 46.25 46.50 45.50 46.50 3,328,484 153,568,358 46.138 33.87 33.69 33.87 33.14 33.87 4,569,591 33.607 0.65%
2019-10-31 0 46.20 46.15 46.20 45.20 46.20 3,292,274 151,241,823 45.938 33.65 33.62 33.65 32.92 33.65 4,519,879 33.461 0.87%
2019-10-30 0 45.80 45.75 45.80 45.30 46.05 3,801,947 173,731,626 45.695 33.36 33.32 33.36 33.00 33.54 5,219,596 33.284 0.11%
2019-10-29 0 45.75 45.70 45.75 45.25 46.40 4,216,869 192,486,755 45.647 33.32 33.29 33.32 32.96 33.80 5,789,232 33.249 -0.87%
2019-10-28 0 46.15 45.95 46.15 44.95 46.15 2,561,639 117,387,362 45.825 33.62 33.47 33.62 32.74 33.62 3,516,809 33.379 2.10%
2019-10-25 0 45.20 45.05 45.20 44.40 45.40 1,823,090 81,979,953 44.968 32.92 32.81 32.92 32.34 33.07 2,502,874 32.754 -0.55%
2019-10-24 0 45.45 45.35 45.45 43.90 45.45 2,586,962 116,551,012 45.053 33.11 33.03 33.11 31.98 33.11 3,551,574 32.817 2.71%
2019-10-23 0 44.25 44.20 44.25 43.90 44.90 2,664,591 117,877,917 44.239 32.23 32.20 32.23 31.98 32.71 3,658,149 32.223 -1.45%
2019-10-22 0 44.90 44.85 44.90 44.15 45.15 2,920,050 130,721,168 44.767 32.71 32.67 32.71 32.16 32.89 4,008,862 32.608 0.56%
2019-10-21 0 44.65 44.55 44.65 44.05 44.70 1,674,676 74,505,532 44.490 32.52 32.45 32.52 32.09 32.56 2,299,120 32.406 0.34%
2019-10-18 0 44.50 44.45 44.50 43.90 45.00 2,536,720 112,577,745 44.379 32.41 32.38 32.41 31.98 32.78 3,482,598 32.326 -1.11%
2019-10-17 0 45.00 44.95 45.00 44.30 45.20 3,508,395 157,536,313 44.903 32.78 32.74 32.78 32.27 32.92 4,816,586 32.707 0.33%
2019-10-16 0 44.85 44.70 44.85 43.25 45.15 6,582,381 292,373,356 44.418 32.67 32.56 32.67 31.50 32.89 9,036,783 32.354 1.93%
2019-10-15 0 44.00 43.80 44.00 42.25 44.00 3,572,037 155,355,048 43.492 32.05 31.90 32.05 30.77 32.05 4,903,958 31.680 2.33%
2019-10-14 0 43.00 43.00 43.05 42.40 43.75 3,681,850 158,372,791 43.015 31.32 31.32 31.36 30.88 31.87 5,054,718 31.332 -0.81%
2019-10-11 0 43.35 43.35 43.40 41.50 44.00 5,190,066 224,189,318 43.196 31.58 31.58 31.61 30.23 32.05 7,125,309 31.464 3.58%
2019-10-10 0 41.85 41.75 41.85 40.80 42.00 3,677,340 153,379,946 41.710 30.48 30.41 30.48 29.72 30.59 5,048,526 30.381 2.07%
2019-10-09 0 41.00 41.00 41.05 40.55 41.90 5,466,220 224,284,070 41.031 29.86 29.86 29.90 29.54 30.52 7,504,434 29.887 -1.91%
2019-10-08 0 41.80 41.75 41.80 41.55 42.90 4,091,582 171,924,766 42.019 30.45 30.41 30.45 30.26 31.25 5,617,228 30.607 -1.30%
2019-10-04 0 42.35 42.25 42.35 41.75 43.50 5,011,037 212,793,813 42.465 30.85 30.77 30.85 30.41 31.69 6,879,525 30.931 -2.31%
2019-10-03 0 43.35 43.30 43.35 42.30 43.50 4,729,335 203,226,587 42.972 31.58 31.54 31.58 30.81 31.69 6,492,783 31.300 -0.91%
2019-10-02 0 43.75 43.70 43.75 42.05 43.80 3,140,154 135,810,594 43.250 31.87 31.83 31.87 30.63 31.90 4,311,037 31.503 2.22%
2019-09-30 0 42.80 42.80 42.85 42.15 43.00 2,285,580 97,619,512 42.711 31.18 31.18 31.21 30.70 31.32 3,137,814 31.111 -0.35%
2019-09-27 0 42.95 42.90 42.95 41.85 42.95 2,883,252 123,146,588 42.711 31.28 31.25 31.28 30.48 31.28 3,958,343 31.111 1.18%
2019-09-26 0 42.45 42.35 42.45 41.95 42.95 3,281,298 138,979,596 42.355 30.92 30.85 30.92 30.56 31.28 4,504,810 30.851 0.12%
2019-09-25 0 42.40 42.35 42.40 42.00 42.90 980,938 41,536,950 42.344 30.88 30.85 30.88 30.59 31.25 1,346,705 30.843 -0.35%
2019-09-24 0 42.55 42.55 42.60 41.40 42.75 2,555,767 108,046,028 42.275 30.99 30.99 31.03 30.16 31.14 3,508,747 30.793 0.71%
2019-09-23 0 42.25 42.10 42.25 42.00 43.05 2,286,642 96,836,584 42.349 30.77 30.67 30.77 30.59 31.36 3,139,272 30.847 -1.86%
2019-09-20 0 43.05 43.05 43.10 42.80 43.65 4,232,889 182,511,880 43.118 31.36 31.36 31.39 31.18 31.79 5,811,225 31.407 -0.23%
2019-09-19 0 43.15 43.10 43.15 42.80 44.10 2,195,146 94,971,549 43.264 31.43 31.39 31.43 31.18 32.12 3,013,660 31.514 -1.48%
2019-09-18 0 43.80 43.80 43.85 43.60 44.45 2,532,493 111,096,796 43.869 31.90 31.90 31.94 31.76 32.38 3,476,795 31.954 -1.13%
2019-09-17 0 44.30 44.20 44.30 43.75 44.50 3,598,708 158,780,145 44.121 32.27 32.20 32.27 31.87 32.41 4,940,574 32.138 0.23%
2019-09-16 0 44.20 44.20 44.30 43.85 45.10 3,587,489 158,847,785 44.278 32.20 32.20 32.27 31.94 32.85 4,925,172 32.252 -2.00%
2019-09-13 0 45.10 45.05 45.10 44.40 45.25 3,336,976 149,671,008 44.852 32.85 32.81 32.85 32.34 32.96 4,581,249 32.670 0.00%
2019-09-12 0 45.10 45.10 45.15 44.90 46.10 4,346,703 197,330,243 45.398 32.85 32.85 32.89 32.71 33.58 5,967,477 33.068 -1.74%
2019-09-11 0 45.90 45.80 45.90 43.60 46.50 6,614,302 302,747,809 45.772 33.43 33.36 33.43 31.76 33.87 9,080,606 33.340 4.56%
2019-09-10 0 43.90 43.90 43.95 43.75 44.70 2,091,867 91,991,565 43.976 31.98 31.98 32.01 31.87 32.56 2,871,871 32.032 -0.57%
2019-09-09 0 44.15 44.05 44.15 44.10 45.00 2,340,375 103,801,715 44.353 32.16 32.09 32.16 32.12 32.78 3,213,041 32.306 -1.67%
2019-09-06 0 44.90 44.65 44.90 44.15 45.15 5,574,055 248,837,521 44.642 32.71 32.52 32.71 32.16 32.89 7,652,478 32.517 0.11%
2019-09-05 0 44.85 44.80 44.85 43.75 45.60 12,553,089 557,639,544 44.423 32.67 32.63 32.67 31.87 33.21 17,233,815 32.357 -3.13%
2019-09-04 0 46.30 46.25 46.30 41.35 46.30 14,468,060 649,977,082 44.925 33.72 33.69 33.72 30.12 33.72 19,862,830 32.723 12.11%
2019-09-03 0 41.30 41.25 41.30 40.85 42.10 2,534,994 105,189,410 41.495 30.08 30.05 30.08 29.76 30.67 3,480,228 30.225 -0.36%
2019-09-02 0 41.45 41.35 41.45 40.65 42.10 7,174,537 295,823,013 41.232 30.19 30.12 30.19 29.61 30.67 9,849,738 30.034 -2.36%
2019-08-30 0 42.45 42.35 42.45 41.70 43.00 5,344,850 225,974,481 42.279 30.92 30.85 30.92 30.37 31.32 7,337,808 30.796 -0.35%
2019-08-29 0 42.60 42.50 42.65 41.95 43.35 4,588,330 194,177,807 42.320 31.03 30.96 31.07 30.56 31.58 6,299,201 30.826 -1.05%
2019-08-28 0 43.05 43.00 43.05 42.75 43.35 2,880,131 123,948,243 43.036 31.36 31.32 31.36 31.14 31.58 3,954,058 31.347 0.35%
2019-08-27 0 42.90 42.90 42.95 42.50 43.40 3,706,834 158,868,579 42.858 31.25 31.25 31.28 30.96 31.61 5,089,018 31.218 -0.12%
2019-08-26 0 42.95 42.90 42.95 41.40 43.10 6,113,719 258,451,015 42.274 31.28 31.25 31.28 30.16 31.39 8,393,369 30.792 -1.72%
2019-08-23 0 43.70 43.70 43.75 43.70 44.75 5,198,469 228,845,132 44.022 31.83 31.83 31.87 31.83 32.60 7,136,845 32.065 -2.46%
2019-08-22 0 44.80 44.70 44.80 44.30 46.05 4,064,256 181,788,859 44.729 32.63 32.56 32.63 32.27 33.54 5,579,713 32.580 -1.75%
2019-08-21 0 46.70 46.70 46.75 46.30 47.10 3,303,568 153,954,727 46.603 33.21 33.21 33.25 32.93 33.50 4,644,790 33.146 -0.21%
2019-08-20 0 46.80 46.75 46.80 46.25 47.50 4,280,245 200,557,658 46.857 33.29 33.25 33.29 32.89 33.78 6,017,990 33.326 -1.47%
2019-08-19 0 47.50 47.40 47.50 46.80 48.35 6,860,573 325,211,653 47.403 33.78 33.71 33.78 33.29 34.39 9,645,911 33.715 -1.45%
2019-08-16 0 48.20 48.15 48.20 45.95 48.60 9,228,492 439,799,835 47.657 34.28 34.25 34.28 32.68 34.57 12,975,186 33.895 2.88%
2019-08-15 0 46.85 46.80 46.85 43.50 47.30 9,929,491 457,051,962 46.030 33.32 33.29 33.32 30.94 33.64 13,960,785 32.738 4.69%
2019-08-14 0 44.75 44.55 44.75 44.10 45.65 7,644,133 343,870,341 44.985 31.83 31.69 31.83 31.37 32.47 10,747,590 31.995 0.90%
2019-08-13 0 44.35 44.35 44.40 43.75 45.00 8,755,325 387,850,805 44.299 31.54 31.54 31.58 31.12 32.01 12,309,917 31.507 -0.78%
2019-08-12 0 44.70 44.70 44.75 44.00 45.05 6,484,807 288,927,459 44.555 31.79 31.79 31.83 31.29 32.04 9,117,587 31.689 0.68%
2019-08-09 0 44.40 44.35 44.40 44.35 45.80 5,538,897 248,224,437 44.815 31.58 31.54 31.58 31.54 32.57 7,787,645 31.874 -2.63%
2019-08-08 0 45.60 45.55 45.60 44.00 45.95 5,638,302 255,573,300 45.328 32.43 32.40 32.43 31.29 32.68 7,927,408 32.239 0.88%
2019-08-07 0 45.20 45.15 45.20 44.00 46.25 6,774,272 303,602,369 44.817 32.15 32.11 32.15 31.29 32.89 9,524,572 31.876 -1.42%
2019-08-06 0 45.85 45.85 45.90 44.45 46.05 9,013,256 407,618,046 45.224 32.61 32.61 32.65 31.61 32.75 12,672,566 32.165 0.33%
2019-08-05 0 45.70 45.65 45.70 45.30 47.40 10,292,019 476,649,389 46.313 32.50 32.47 32.50 32.22 33.71 14,470,497 32.939 -4.39%
2019-08-02 0 47.80 47.80 47.85 47.65 48.45 5,292,417 253,254,104 47.852 34.00 34.00 34.03 33.89 34.46 7,441,096 34.035 -1.85%
2019-08-01 0 48.70 48.70 48.80 48.60 49.50 6,005,572 294,408,397 49.023 34.64 34.64 34.71 34.57 35.21 8,443,786 34.867 -2.01%
2019-07-31 0 49.70 49.60 49.70 48.60 49.95 3,101,282 153,010,525 49.338 35.35 35.28 35.35 34.57 35.53 4,360,378 35.091 0.20%
2019-07-30 0 49.60 49.60 49.65 48.60 49.80 5,505,995 271,202,447 49.256 35.28 35.28 35.31 34.57 35.42 7,741,385 35.033 2.48%
2019-07-29 0 48.40 48.40 48.55 48.00 50.80 9,151,546 445,269,091 48.655 34.42 34.42 34.53 34.14 36.13 12,867,001 34.606 -4.72%
2019-07-26 0 50.80 50.75 50.80 50.60 51.25 3,889,424 198,200,998 50.959 36.13 36.10 36.13 35.99 36.45 5,468,499 36.244 0.30%
2019-07-25 0 50.65 50.65 50.75 49.90 51.05 2,495,009 126,191,232 50.578 36.02 36.02 36.10 35.49 36.31 3,507,963 35.973 0.60%
2019-07-24 0 50.35 50.30 50.35 50.10 51.20 3,025,726 153,026,552 50.575 35.81 35.78 35.81 35.63 36.42 4,254,147 35.971 -0.69%
2019-07-23 0 50.70 50.55 50.70 50.10 50.70 3,387,737 170,662,791 50.377 36.06 35.95 36.06 35.63 36.06 4,763,131 35.830 0.50%
2019-07-22 0 50.45 50.40 50.50 50.00 52.25 6,090,363 308,188,012 50.603 35.88 35.85 35.92 35.56 37.16 8,563,002 35.991 -3.17%
2019-07-19 0 52.10 52.10 52.15 51.70 52.35 2,250,027 117,277,367 52.123 37.06 37.06 37.09 36.77 37.23 3,163,520 37.072 -0.10%
2019-07-18 0 52.15 51.95 52.15 51.55 52.45 2,197,359 114,266,201 52.002 37.09 36.95 37.09 36.66 37.30 3,089,469 36.986 0.10%
2019-07-17 0 52.10 52.10 52.15 52.00 52.95 2,664,199 139,390,183 52.320 37.06 37.06 37.09 36.98 37.66 3,745,843 37.212 -1.23%
2019-07-16 0 52.75 52.75 52.85 52.30 52.95 4,465,332 235,093,848 52.649 37.52 37.52 37.59 37.20 37.66 6,278,221 37.446 0.38%
2019-07-15 0 52.55 52.55 52.70 51.90 53.00 1,530,143 80,307,698 52.484 37.38 37.38 37.48 36.91 37.70 2,151,369 37.329 -0.85%
2019-07-12 0 53.00 52.95 53.00 52.80 53.40 1,804,675 95,587,208 52.966 37.70 37.66 37.70 37.55 37.98 2,537,359 37.672 0.19%
2019-07-11 0 52.90 52.85 52.90 52.55 53.25 3,495,180 184,484,737 52.783 37.62 37.59 37.62 37.38 37.87 4,914,195 37.541 0.95%
2019-07-10 0 52.40 52.35 52.40 52.15 53.15 1,865,910 97,886,918 52.461 37.27 37.23 37.27 37.09 37.80 2,623,455 37.312 -0.47%
2019-07-09 0 52.65 52.60 52.65 52.60 53.80 3,023,333 159,999,064 52.921 37.45 37.41 37.45 37.41 38.26 4,250,782 37.640 -1.59%
2019-07-08 0 53.50 53.35 53.50 52.60 54.85 4,563,409 242,339,650 53.105 38.05 37.94 38.05 37.41 39.01 6,416,117 37.770 -2.73%
2019-07-05 0 55.00 54.95 55.00 54.70 55.35 1,286,712 70,843,212 55.058 39.12 39.08 39.12 38.90 39.37 1,809,107 39.159 -0.27%
2019-07-04 0 55.15 55.10 55.15 55.10 55.95 2,160,376 119,602,994 55.362 39.22 39.19 39.22 39.19 39.79 3,037,471 39.376 -1.16%
2019-07-03 0 55.80 55.70 55.80 54.45 55.90 3,526,033 195,698,145 55.501 39.69 39.62 39.69 38.73 39.76 4,957,574 39.475 2.10%
2019-07-02 0 54.65 54.65 54.80 54.10 55.80 5,604,523 307,005,553 54.778 38.87 38.87 38.98 38.48 39.69 7,879,915 38.961 -0.73%
2019-06-28 0 55.05 55.05 55.20 55.05 56.35 2,630,732 145,560,811 55.331 39.15 39.15 39.26 39.15 40.08 3,698,788 39.354 -1.61%
2019-06-27 0 55.95 55.95 56.10 55.25 56.15 1,838,055 102,695,681 55.872 39.79 39.79 39.90 39.30 39.94 2,584,291 39.738 0.36%
2019-06-26 0 55.75 55.70 55.75 55.15 56.25 2,372,623 132,300,613 55.761 39.65 39.62 39.65 39.22 40.01 3,335,889 39.660 -1.06%
2019-06-25 0 56.35 56.10 56.35 55.45 56.35 3,615,125 203,037,758 56.163 40.08 39.90 40.08 39.44 40.08 5,082,837 39.946 1.35%
2019-06-24 0 55.60 55.45 55.60 54.85 56.05 4,157,405 230,460,270 55.434 39.55 39.44 39.55 39.01 39.87 5,845,278 39.427 1.09%
2019-06-21 0 55.00 54.95 55.00 54.75 56.00 4,304,399 237,506,027 55.178 39.12 39.08 39.12 38.94 39.83 6,051,951 39.245 0.00%
2019-06-20 0 55.00 55.00 55.10 54.80 55.45 3,641,713 200,368,164 55.020 39.12 39.12 39.19 38.98 39.44 5,120,219 39.133 0.18%
2019-06-19 0 54.90 54.85 54.90 54.50 56.50 3,280,923 180,482,123 55.010 39.05 39.01 39.05 38.76 40.19 4,612,952 39.125 1.10%
2019-06-18 0 54.30 54.25 54.30 52.50 54.30 3,755,440 202,172,965 53.835 38.62 38.58 38.62 37.34 38.62 5,280,119 38.289 1.59%
2019-06-17 0 53.45 53.40 53.45 52.50 54.40 2,644,208 141,265,436 53.425 38.02 37.98 38.02 37.34 38.69 3,717,735 37.998 2.99%
2019-06-14 0 51.90 51.90 51.95 51.55 52.90 3,360,192 174,476,503 51.925 36.91 36.91 36.95 36.66 37.62 4,724,403 36.931 -1.52%
2019-06-13 0 52.70 52.65 52.70 50.90 52.70 4,576,888 237,535,105 51.899 37.48 37.45 37.48 36.20 37.48 6,435,068 36.913 0.86%
2019-06-12 0 52.25 52.20 52.30 51.75 55.25 3,447,896 181,118,317 52.530 37.16 37.13 37.20 36.81 39.30 4,847,714 37.362 -5.17%
2019-06-11 0 55.10 55.05 55.10 55.05 56.00 2,403,135 133,233,940 55.442 39.19 39.15 39.19 39.15 39.83 3,378,789 39.432 -0.27%
2019-06-10 0 55.25 55.20 55.25 54.20 55.60 1,936,386 106,823,595 55.167 39.30 39.26 39.30 38.55 39.55 2,722,543 39.237 1.94%
2019-06-06 0 54.20 54.20 54.30 53.50 54.45 2,156,381 116,735,116 54.135 38.55 38.55 38.62 38.05 38.73 3,031,854 38.503 0.65%
2019-06-05 0 53.85 53.70 53.85 53.15 54.30 1,584,023 85,015,706 53.671 38.30 38.19 38.30 37.80 38.62 2,227,124 38.173 0.47%
2019-06-04 0 53.60 53.40 53.60 52.70 53.75 3,165,215 168,882,012 53.356 38.12 37.98 38.12 37.48 38.23 4,450,267 37.949 0.47%
2019-06-03 0 53.35 53.25 53.35 52.90 54.10 3,222,089 171,979,950 53.375 37.94 37.87 37.94 37.62 38.48 4,530,231 37.963 -0.37%
2019-05-31 0 53.55 53.55 53.60 53.00 56.10 3,817,850 205,828,864 53.912 38.09 38.09 38.12 37.70 39.90 5,367,867 38.345 -4.55%
2019-05-30 0 56.10 55.85 56.10 55.00 56.30 3,318,856 184,373,739 55.553 39.90 39.72 39.90 39.12 40.04 4,666,285 39.512 -0.36%
2019-05-29 0 56.30 56.20 56.30 55.75 56.75 2,118,071 119,464,924 56.403 40.04 39.97 40.04 39.65 40.36 2,977,991 40.116 -0.79%
2019-05-28 0 56.75 56.65 56.75 55.75 57.35 7,057,995 399,703,752 56.631 40.36 40.29 40.36 39.65 40.79 9,923,485 40.279 0.89%
2019-05-27 0 56.25 56.20 56.25 56.10 57.15 1,290,109 72,841,675 56.462 40.01 39.97 40.01 39.90 40.65 1,813,883 40.158 -0.62%
2019-05-24 0 56.60 56.55 56.60 55.35 56.80 2,715,401 152,920,742 56.316 40.26 40.22 40.26 39.37 40.40 3,817,832 40.054 1.89%
2019-05-23 0 55.55 55.50 55.55 55.00 56.80 5,341,534 297,813,577 55.754 39.51 39.47 39.51 39.12 40.40 7,510,154 39.655 -1.33%
2019-05-22 0 56.30 56.15 56.30 55.85 56.70 3,872,084 217,908,585 56.277 40.04 39.94 40.04 39.72 40.33 5,444,119 40.026 -0.53%
2019-05-21 0 56.60 56.55 56.60 56.40 58.40 2,147,271 122,908,105 57.239 40.26 40.22 40.26 40.11 41.54 3,019,046 40.711 -2.41%
2019-05-20 0 58.00 57.75 58.00 57.35 58.45 1,624,419 93,654,035 57.654 41.25 41.07 41.25 40.79 41.57 2,283,920 41.006 1.05%
2019-05-17 0 57.40 57.30 57.40 56.95 58.35 2,166,207 124,322,530 57.392 40.83 40.75 40.83 40.51 41.50 3,045,670 40.819 -0.52%
2019-05-16 0 57.70 57.65 57.70 55.85 57.70 2,289,713 131,011,648 57.218 41.04 41.00 41.04 39.72 41.04 3,219,318 40.695 0.96%
2019-05-15 0 57.15 57.05 57.15 56.40 57.15 1,628,000 92,795,025 56.999 40.65 40.58 40.65 40.11 40.65 2,288,955 40.540 0.53%
2019-05-14 0 56.85 56.80 56.85 56.30 57.25 4,700,356 266,817,803 56.765 40.43 40.40 40.43 40.04 40.72 6,608,663 40.374 -2.40%
2019-05-10 0 58.25 58.25 58.30 57.20 59.00 3,461,438 201,061,797 58.086 41.43 41.43 41.47 40.68 41.96 4,866,754 41.313 0.78%
2019-05-09 0 57.80 57.75 57.80 57.25 58.50 2,230,765 128,851,472 57.761 41.11 41.07 41.11 40.72 41.61 3,136,438 41.082 -1.78%
2019-05-08 0 58.85 58.75 58.85 58.60 59.15 3,121,691 183,622,490 58.822 41.86 41.79 41.86 41.68 42.07 4,389,073 41.836 -2.00%
2019-05-07 0 60.05 60.00 60.05 58.95 60.65 1,605,750 96,013,298 59.793 42.71 42.67 42.71 41.93 43.14 2,257,672 42.528 1.61%
2019-05-06 0 59.10 59.10 59.15 58.50 60.10 3,783,454 223,422,107 59.052 42.03 42.03 42.07 41.61 42.75 5,319,506 42.001 -2.96%
2019-05-03 0 60.90 60.70 60.90 59.85 60.90 1,177,660 71,228,881 60.483 43.31 43.17 43.31 42.57 43.31 1,655,781 43.018 0.25%
2019-05-02 0 60.75 60.70 60.75 59.60 60.90 3,613,936 218,855,777 60.559 43.21 43.17 43.21 42.39 43.31 5,081,165 43.072 1.08%
2019-04-30 0 60.10 60.10 60.15 59.95 60.90 1,989,230 119,520,910 60.084 42.75 42.75 42.78 42.64 43.31 2,796,842 42.734 -1.96%
2019-04-29 0 61.30 61.05 61.30 60.10 61.30 3,419,059 207,802,811 60.778 43.60 43.42 43.60 42.75 43.60 4,807,170 43.228 0.82%
2019-04-26 0 60.80 60.70 60.80 59.65 60.80 1,680,733 101,695,635 60.507 43.24 43.17 43.24 42.43 43.24 2,363,097 43.035 0.75%
2019-04-25 0 60.35 60.30 60.35 59.60 60.70 1,816,625 109,588,550 60.325 42.92 42.89 42.92 42.39 43.17 2,554,160 42.906 1.09%
2019-04-24 0 59.70 59.50 59.70 57.90 59.70 2,829,783 167,853,333 59.317 42.46 42.32 42.46 41.18 42.46 3,978,652 42.188 2.31%
2019-04-23 0 58.35 58.35 58.40 57.25 58.90 1,976,811 115,480,925 58.418 41.50 41.50 41.54 40.72 41.89 2,779,380 41.549 0.09%
2019-04-18 0 58.30 58.20 58.30 57.50 58.30 871,968 50,572,351 57.998 41.47 41.39 41.47 40.90 41.47 1,225,980 41.251 1.04%
2019-04-17 0 57.70 57.65 57.70 57.40 58.35 2,199,833 127,225,869 57.834 41.04 41.00 41.04 40.83 41.50 3,092,948 41.134 -0.86%
2019-04-16 0 58.20 58.05 58.20 57.15 58.35 1,392,656 80,765,835 57.994 41.39 41.29 41.39 40.65 41.50 1,958,063 41.248 0.00%
2019-04-15 0 58.20 58.10 58.20 56.95 58.50 2,954,914 171,098,794 57.903 41.39 41.32 41.39 40.51 41.61 4,154,586 41.183 1.39%
2019-04-12 0 57.40 57.25 57.40 56.20 58.10 3,373,836 192,180,394 56.962 40.83 40.72 40.83 39.97 41.32 4,743,586 40.514 -0.78%
2019-04-11 0 57.85 57.75 57.85 57.20 58.90 2,310,914 133,816,832 57.907 41.15 41.07 41.15 40.68 41.89 3,249,127 41.185 -1.70%
2019-04-10 0 58.85 58.80 58.85 58.55 59.20 1,916,585 112,808,033 58.859 41.86 41.82 41.86 41.64 42.11 2,694,703 41.863 -0.25%
2019-04-09 0 59.00 58.95 59.00 58.15 59.00 2,725,029 160,229,133 58.799 41.96 41.93 41.96 41.36 41.96 3,831,369 41.820 0.25%
2019-04-08 0 58.85 58.80 58.85 58.00 59.25 4,157,286 244,956,864 58.922 41.86 41.82 41.86 41.25 42.14 5,845,111 41.908 -0.42%
2019-04-04 0 59.10 59.05 59.20 58.25 59.55 3,755,629 221,866,003 59.076 42.03 42.00 42.11 41.43 42.35 5,280,384 42.017 -0.51%
2019-04-03 0 59.40 59.25 59.40 57.40 59.40 2,768,864 163,160,387 58.927 42.25 42.14 42.25 40.83 42.25 3,893,001 41.911 1.45%
2019-04-02 0 58.55 58.45 58.55 58.05 59.15 1,858,815 108,715,018 58.486 41.64 41.57 41.64 41.29 42.07 2,613,479 41.598 0.00%
2019-04-01 0 59.60 59.45 59.60 58.60 59.60 2,554,755 151,094,345 59.142 41.64 41.54 41.64 40.94 41.64 3,656,381 41.323 1.97%
2019-03-29 0 58.45 58.45 58.60 57.95 59.25 2,727,212 159,670,953 58.547 40.84 40.84 40.94 40.49 41.40 3,903,203 40.908 -0.34%
2019-03-28 0 58.65 58.45 58.65 57.00 58.65 1,251,315 72,949,629 58.298 40.98 40.84 40.98 39.83 40.98 1,790,890 40.734 2.27%
2019-03-27 0 57.35 57.30 57.35 57.00 57.65 2,056,075 117,714,800 57.252 40.07 40.04 40.07 39.83 40.28 2,942,667 40.003 -0.17%
2019-03-26 0 57.45 57.40 57.45 57.15 58.60 1,564,860 89,952,662 57.483 40.14 40.11 40.14 39.93 40.94 2,239,637 40.164 0.44%
2019-03-25 0 57.20 57.20 57.25 56.70 57.60 1,784,558 101,938,759 57.123 39.97 39.97 40.00 39.62 40.25 2,554,071 39.912 -1.46%
2019-03-22 0 58.05 58.00 58.05 57.60 59.20 1,656,674 96,459,872 58.225 40.56 40.53 40.56 40.25 41.36 2,371,042 40.682 0.09%
2019-03-21 0 58.00 58.00 58.05 58.00 59.20 1,970,441 115,466,266 58.599 40.53 40.53 40.56 40.53 41.36 2,820,107 40.944 -1.02%
2019-03-20 0 58.60 58.60 58.70 58.50 59.40 1,364,819 80,311,996 58.844 40.94 40.94 41.01 40.87 41.50 1,953,337 41.115 -0.68%
2019-03-19 0 59.00 59.00 59.05 58.20 59.25 2,082,035 122,786,348 58.974 41.22 41.22 41.26 40.66 41.40 2,979,821 41.206 1.37%
2019-03-18 0 58.20 58.15 58.20 57.25 58.20 1,414,042 81,848,427 57.883 40.66 40.63 40.66 40.00 40.66 2,023,786 40.443 1.75%
2019-03-15 0 57.20 57.20 57.40 56.90 57.95 3,490,827 200,261,010 57.368 39.97 39.97 40.11 39.76 40.49 4,996,093 40.084 -0.44%
2019-03-14 0 57.45 57.45 57.50 56.70 57.80 2,088,900 119,680,090 57.293 40.14 40.14 40.18 39.62 40.39 2,989,647 40.032 0.44%
2019-03-13 0 57.20 57.20 57.30 56.90 58.30 2,348,124 134,852,518 57.430 39.97 39.97 40.04 39.76 40.73 3,360,650 40.127 -2.05%
2019-03-12 0 58.40 58.25 58.40 57.45 58.45 2,843,478 165,294,398 58.131 40.80 40.70 40.80 40.14 40.84 4,069,603 40.617 0.17%
2019-03-11 0 58.30 58.30 58.35 57.80 58.40 2,246,096 130,820,137 58.243 40.73 40.73 40.77 40.39 40.80 3,214,627 40.695 0.26%
2019-03-08 0 58.15 58.15 58.20 56.75 58.80 4,262,798 248,440,732 58.281 40.63 40.63 40.66 39.65 41.08 6,100,943 40.722 0.95%
2019-03-07 0 57.60 57.60 57.65 57.20 59.60 3,205,551 186,832,072 58.284 40.25 40.25 40.28 39.97 41.64 4,587,805 40.724 -0.69%
2019-03-06 0 58.00 58.00 58.05 54.40 58.05 4,853,963 277,240,239 57.116 40.53 40.53 40.56 38.01 40.56 6,947,022 39.908 6.32%
2019-03-05 0 54.55 54.55 54.60 54.10 55.40 2,443,149 134,021,352 54.856 38.11 38.11 38.15 37.80 38.71 3,496,650 38.329 -1.53%
2019-03-04 0 55.40 55.20 55.40 54.00 55.40 2,944,334 162,362,904 55.144 38.71 38.57 38.71 37.73 38.71 4,213,949 38.530 1.47%
2019-03-01 0 54.60 54.60 54.70 54.40 55.65 2,732,532 149,816,530 54.827 38.15 38.15 38.22 38.01 38.88 3,910,817 38.308 -1.00%
2019-02-28 0 55.15 55.15 55.40 55.15 57.20 3,569,933 198,186,995 55.516 38.53 38.53 38.71 38.53 39.97 5,109,310 38.789 -3.33%
2019-02-27 0 57.05 57.00 57.05 56.55 57.65 1,891,702 108,084,355 57.136 39.86 39.83 39.86 39.51 40.28 2,707,416 39.922 0.35%
2019-02-26 0 56.85 56.80 56.85 55.00 57.20 2,070,788 117,639,627 56.809 39.72 39.69 39.72 38.43 39.97 2,963,725 39.693 -0.35%
2019-02-25 0 57.05 56.95 57.05 56.05 57.05 2,346,254 133,371,259 56.844 39.86 39.79 39.86 39.16 39.86 3,357,973 39.718 1.15%
2019-02-22 0 56.40 56.40 56.50 55.60 56.65 4,008,973 226,121,448 56.404 39.41 39.41 39.48 38.85 39.58 5,737,667 39.410 0.71%
2019-02-21 0 56.00 55.95 56.00 54.95 56.45 2,805,961 157,144,898 56.004 39.13 39.09 39.13 38.39 39.44 4,015,909 39.131 0.18%
2019-02-20 0 55.90 55.85 55.90 55.05 56.45 2,790,403 156,135,599 55.955 39.06 39.02 39.06 38.46 39.44 3,993,642 39.096 2.47%
2019-02-19 0 54.55 54.55 54.60 54.35 55.95 1,969,429 107,572,782 54.621 38.11 38.11 38.15 37.97 39.09 2,818,659 38.165 -0.46%
2019-02-18 0 54.80 54.75 54.80 54.10 55.50 860,880 47,404,428 55.065 38.29 38.25 38.29 37.80 38.78 1,232,097 38.475 0.92%
2019-02-15 0 54.30 54.25 54.30 54.00 55.60 1,877,976 102,322,729 54.486 37.94 37.91 37.94 37.73 38.85 2,687,771 38.070 -2.25%
2019-02-14 0 55.55 55.45 55.55 54.50 55.60 2,572,303 142,158,435 55.265 38.81 38.74 38.81 38.08 38.85 3,681,496 38.614 1.09%
2019-02-13 0 54.95 54.90 54.95 54.45 55.10 2,327,665 127,759,411 54.887 38.39 38.36 38.39 38.04 38.50 3,331,369 38.350 -0.09%
2019-02-12 0 55.00 55.00 55.05 54.35 55.10 2,563,220 140,687,429 54.887 38.43 38.43 38.46 37.97 38.50 3,668,496 38.350 0.27%
2019-02-11 0 54.85 54.75 54.85 53.95 54.90 1,744,085 95,166,647 54.565 38.32 38.25 38.32 37.70 38.36 2,496,145 38.125 1.86%
2019-02-08 0 53.85 53.80 53.85 52.90 54.50 3,277,955 176,179,160 53.747 37.63 37.59 37.63 36.96 38.08 4,691,430 37.553 0.75%
2019-02-04 0 53.45 53.35 53.45 52.55 53.45 1,285,028 68,342,573 53.184 37.35 37.28 37.35 36.72 37.35 1,839,140 37.160 1.33%
2019-02-01 0 52.75 52.75 52.80 52.70 54.55 2,280,954 121,367,568 53.209 36.86 36.86 36.89 36.82 38.11 3,264,516 37.178 -1.40%
2019-01-31 0 53.50 53.50 53.55 52.40 53.65 3,072,165 164,021,235 53.390 37.38 37.38 37.42 36.61 37.49 4,396,902 37.304 2.00%
2019-01-30 0 52.45 52.40 52.45 51.85 52.80 2,478,635 130,066,299 52.475 36.65 36.61 36.65 36.23 36.89 3,547,438 36.665 0.48%
2019-01-29 0 52.20 52.20 52.25 51.55 52.85 2,364,102 123,564,095 52.267 36.47 36.47 36.51 36.02 36.93 3,383,518 36.519 0.68%
2019-01-28 0 51.85 51.85 51.90 51.50 53.20 2,074,278 107,940,164 52.038 36.23 36.23 36.26 35.98 37.17 2,968,720 36.359 -2.08%
2019-01-25 0 52.95 52.95 53.00 52.05 53.45 1,894,808 100,357,583 52.965 37.00 37.00 37.03 36.37 37.35 2,711,861 37.007 1.53%
2019-01-24 0 52.15 52.15 52.20 51.20 52.30 1,929,309 100,538,505 52.111 36.44 36.44 36.47 35.77 36.54 2,761,239 36.411 -0.10%
2019-01-23 0 52.20 52.15 52.20 51.45 52.40 4,224,068 219,572,073 51.981 36.47 36.44 36.47 35.95 36.61 6,045,512 36.320 1.36%
2019-01-22 0 51.50 51.40 51.50 50.40 51.80 4,447,652 228,636,913 51.406 35.98 35.91 35.98 35.22 36.19 6,365,507 35.918 1.58%
2019-01-21 0 50.70 50.65 50.70 49.70 51.10 1,852,883 93,847,483 50.649 35.42 35.39 35.42 34.73 35.70 2,651,858 35.389 1.60%
2019-01-18 0 49.90 49.85 49.90 48.95 50.15 3,281,036 162,910,921 49.652 34.87 34.83 34.87 34.20 35.04 4,695,839 34.693 2.57%
2019-01-17 0 48.65 48.55 48.65 48.35 48.90 3,877,781 188,537,309 48.620 33.99 33.92 33.99 33.78 34.17 5,549,904 33.971 0.21%
2019-01-16 0 48.55 48.55 48.65 48.15 48.95 3,428,330 166,066,866 48.440 33.92 33.92 33.99 33.64 34.20 4,906,647 33.845 -0.61%
2019-01-15 0 48.85 48.85 48.90 48.60 49.15 2,512,202 122,730,622 48.854 34.13 34.13 34.17 33.96 34.34 3,595,479 34.135 0.10%
2019-01-14 0 48.80 48.75 48.80 48.30 48.80 2,115,538 102,869,552 48.626 34.10 34.06 34.10 33.75 34.10 3,027,771 33.975 0.62%
2019-01-11 0 48.50 48.50 48.55 47.70 48.60 2,191,469 106,100,302 48.415 33.89 33.89 33.92 33.33 33.96 3,136,444 33.828 1.04%
2019-01-10 0 48.00 47.95 48.00 47.35 48.20 4,644,435 222,133,820 47.828 33.54 33.50 33.54 33.08 33.68 6,647,144 33.418 -0.31%
2019-01-09 0 48.15 48.05 48.15 47.30 48.30 3,231,763 155,165,371 48.013 33.64 33.57 33.64 33.05 33.75 4,625,319 33.547 2.12%
2019-01-08 0 47.15 47.10 47.15 46.50 47.35 3,831,645 180,030,678 46.985 32.94 32.91 32.94 32.49 33.08 5,483,874 32.829 0.32%
2019-01-07 0 47.00 46.95 47.00 46.00 47.30 3,126,472 145,688,301 46.598 32.84 32.80 32.84 32.14 33.05 4,474,626 32.559 2.29%
2019-01-04 0 45.95 45.95 46.00 45.35 46.00 3,315,123 151,709,495 45.763 32.11 32.11 32.14 31.69 32.14 4,744,625 31.975 0.33%
2019-01-03 0 45.80 45.80 45.85 45.50 46.05 2,238,205 102,470,756 45.783 32.00 32.00 32.04 31.79 32.18 3,203,333 31.989 -0.22%
2019-01-02 0 45.90 45.75 45.90 45.65 46.95 2,349,953 107,876,574 45.906 32.07 31.97 32.07 31.90 32.80 3,363,267 32.075 -2.03%
2018-12-31 0 46.85 46.85 46.90 46.70 47.15 987,534 46,281,247 46.866 32.73 32.73 32.77 32.63 32.94 1,413,365 32.745 0.54%
2018-12-28 0 46.60 46.60 46.65 46.25 47.25 1,668,796 77,890,773 46.675 32.56 32.56 32.59 32.32 33.01 2,388,391 32.612 -0.43%
2018-12-27 0 46.80 46.80 46.85 46.80 47.85 1,857,001 87,611,010 47.179 32.70 32.70 32.73 32.70 33.43 2,657,751 32.964 -2.19%
2018-12-24 0 47.85 47.55 47.85 46.85 47.85 1,198,555 56,731,245 47.333 33.43 33.22 33.43 32.73 33.43 1,715,379 33.072 0.21%
2018-12-21 0 47.75 47.75 47.85 47.50 48.20 3,462,266 165,336,063 47.754 33.36 33.36 33.43 33.19 33.68 4,955,217 33.366 -0.62%
2018-12-20 0 48.05 47.95 48.05 47.80 48.95 1,683,866 81,150,130 48.193 33.57 33.50 33.57 33.40 34.20 2,409,960 33.673 -1.74%
2018-12-19 0 48.90 48.75 48.90 48.35 48.90 1,223,184 59,588,611 48.716 34.17 34.06 34.17 33.78 34.17 1,750,629 34.038 1.35%
2018-12-18 0 48.25 48.20 48.25 48.00 49.25 2,306,882 111,575,444 48.366 33.71 33.68 33.71 33.54 34.41 3,301,624 33.794 -0.72%
2018-12-17 0 48.60 48.60 48.65 48.55 49.40 2,302,198 112,573,325 48.898 33.96 33.96 33.99 33.92 34.52 3,294,920 34.166 -0.51%
2018-12-14 0 48.85 48.65 48.85 48.50 49.35 1,701,089 83,089,988 48.845 34.13 33.99 34.13 33.89 34.48 2,434,609 34.129 -2.40%
2018-12-13 0 50.05 50.00 50.05 48.85 50.05 1,826,319 90,729,812 49.679 34.97 34.94 34.97 34.13 34.97 2,613,839 34.711 2.04%
2018-12-12 0 49.05 48.95 49.05 48.20 49.15 1,966,581 96,068,712 48.851 34.27 34.20 34.27 33.68 34.34 2,814,583 34.132 2.51%
2018-12-11 0 47.85 47.75 47.85 47.50 48.25 1,078,940 51,577,002 47.803 33.43 33.36 33.43 33.19 33.71 1,544,186 33.401 0.53%
2018-12-10 0 47.60 47.55 47.60 47.35 48.25 1,568,387 74,715,269 47.638 33.26 33.22 33.26 33.08 33.71 2,244,685 33.285 -2.36%
2018-12-07 0 48.75 48.75 48.80 48.65 50.00 5,573,819 272,843,790 48.951 34.06 34.06 34.10 33.99 34.94 7,977,284 34.203 -0.10%
2018-12-06 0 48.80 48.65 48.80 48.40 49.25 3,482,075 170,426,894 48.944 34.10 33.99 34.10 33.82 34.41 4,983,567 34.198 -1.61%
2018-12-05 0 49.60 49.45 49.60 49.05 49.80 1,509,334 74,782,648 49.547 34.66 34.55 34.66 34.27 34.80 2,160,168 34.619 -0.50%
2018-12-04 0 49.85 49.70 49.85 48.20 49.85 2,672,999 131,892,219 49.342 34.83 34.73 34.83 33.68 34.83 3,825,613 34.476 2.05%
2018-12-03 0 48.85 48.75 48.85 47.70 48.85 3,804,477 183,938,490 48.348 34.13 34.06 34.13 33.33 34.13 5,444,991 33.781 3.83%
2018-11-30 0 47.05 47.05 47.30 47.05 47.85 5,378,712 254,744,438 47.362 32.87 32.87 33.05 32.87 33.43 7,698,046 33.092 -1.88%
2018-11-29 0 47.95 47.90 47.95 47.50 49.75 5,840,070 282,824,159 48.428 33.50 33.47 33.50 33.19 34.76 8,358,345 33.837 -2.84%
2018-11-28 0 49.35 49.35 49.45 48.60 50.00 3,013,998 148,515,612 49.275 34.48 34.48 34.55 33.96 34.94 4,313,653 34.429 0.30%
2018-11-27 0 49.20 49.20 49.30 48.95 50.20 2,925,077 144,421,857 49.374 34.38 34.38 34.45 34.20 35.08 4,186,388 34.498 -2.38%
2018-11-26 0 50.40 50.40 50.55 49.80 51.00 1,685,096 85,123,299 50.515 35.22 35.22 35.32 34.80 35.63 2,411,720 35.296 1.31%
2018-11-23 0 49.75 49.70 49.75 49.50 50.35 1,378,826 69,034,086 50.067 34.76 34.73 34.76 34.59 35.18 1,973,384 34.983 -1.09%
2018-11-22 0 50.30 50.20 50.30 49.90 50.50 1,304,987 65,594,342 50.264 35.15 35.08 35.15 34.87 35.28 1,867,706 35.120 1.41%
2018-11-21 0 49.60 49.60 49.65 49.05 50.20 2,167,465 107,508,328 49.601 34.66 34.66 34.69 34.27 35.08 3,102,089 34.657 -0.40%
2018-11-20 0 49.80 49.80 49.85 49.55 51.25 1,676,777 84,104,999 50.159 34.80 34.80 34.83 34.62 35.81 2,399,814 35.046 -4.32%
2018-11-19 0 52.05 51.95 52.05 50.55 52.05 2,587,810 132,877,055 51.347 36.37 36.30 36.37 35.32 36.37 3,703,690 35.877 3.07%
2018-11-16 0 50.50 50.20 50.50 49.85 51.00 1,573,699 79,254,962 50.362 35.28 35.08 35.28 34.83 35.63 2,252,288 35.189 -0.49%
2018-11-15 0 50.75 50.65 50.75 48.70 50.95 1,623,481 81,668,690 50.305 35.46 35.39 35.46 34.03 35.60 2,323,536 35.148 2.63%
2018-11-14 0 49.45 49.15 49.45 48.70 50.15 2,066,085 101,891,654 49.316 34.55 34.34 34.55 34.03 35.04 2,956,994 34.458 0.92%
2018-11-13 0 49.00 48.85 49.00 46.80 49.00 1,714,452 82,876,395 48.340 34.24 34.13 34.24 32.70 34.24 2,453,734 33.776 2.08%
2018-11-12 0 48.00 47.75 48.00 46.80 48.00 1,047,195 49,899,350 47.651 33.54 33.36 33.54 32.70 33.54 1,498,752 33.294 1.48%
2018-11-09 0 47.30 47.20 47.30 47.05 48.95 1,170,319 55,570,575 47.483 33.05 32.98 33.05 32.87 34.20 1,674,968 33.177 -3.37%
2018-11-08 0 48.95 48.70 48.95 48.55 49.50 1,317,332 64,498,679 48.962 34.20 34.03 34.20 33.92 34.59 1,885,374 34.210 0.93%
2018-11-07 0 48.50 48.50 48.55 47.80 48.75 1,810,269 87,603,662 48.393 33.89 33.89 33.92 33.40 34.06 2,590,868 33.812 0.62%
2018-11-06 0 48.20 48.15 48.20 47.35 48.35 1,090,004 52,164,659 47.857 33.68 33.64 33.68 33.08 33.78 1,560,021 33.438 0.63%
2018-11-05 0 47.90 47.90 47.95 47.80 49.95 1,681,743 81,141,759 48.249 33.47 33.47 33.50 33.40 34.90 2,406,921 33.712 -4.10%
2018-11-02 0 49.95 49.75 49.95 48.40 49.95 2,011,832 99,298,049 49.357 34.90 34.76 34.90 33.82 34.90 2,879,346 34.486 2.67%
2018-11-01 0 48.65 48.60 48.70 48.30 49.45 1,603,871 78,282,603 48.809 33.99 33.96 34.03 33.75 34.55 2,295,470 34.103 0.21%
2018-10-31 0 48.55 48.35 48.55 47.15 48.55 3,525,586 169,725,531 48.141 33.92 33.78 33.92 32.94 33.92 5,045,841 33.637 1.25%
2018-10-30 0 47.95 47.85 47.95 47.80 48.70 2,486,416 119,845,215 48.200 33.50 33.43 33.50 33.40 34.03 3,558,574 33.678 -0.62%
2018-10-29 0 48.25 48.25 48.30 47.55 48.75 2,257,889 109,159,074 48.346 33.71 33.71 33.75 33.22 34.06 3,231,505 33.780 1.37%
2018-10-26 0 47.60 47.50 47.60 46.60 47.70 1,844,534 87,312,753 47.336 33.26 33.19 33.26 32.56 33.33 2,639,909 33.074 1.38%
2018-10-25 0 46.95 46.75 46.95 45.80 46.95 2,092,825 97,631,127 46.650 32.80 32.66 32.80 32.00 32.80 2,995,264 32.595 0.00%
2018-10-24 0 46.95 46.90 46.95 46.90 47.60 1,663,585 78,417,339 47.138 32.80 32.77 32.80 32.77 33.26 2,380,933 32.936 0.11%
2018-10-23 0 46.90 46.85 46.90 46.80 48.20 1,711,827 80,843,085 47.226 32.77 32.73 32.77 32.70 33.68 2,449,977 32.997 -2.19%
2018-10-22 0 47.95 47.95 48.00 46.60 48.40 2,261,899 108,020,045 47.756 33.50 33.50 33.54 32.56 33.82 3,237,244 33.368 1.91%
2018-10-19 0 47.05 47.05 47.10 47.00 48.00 2,298,357 108,939,318 47.399 32.87 32.87 32.91 32.84 33.54 3,289,423 33.118 -2.18%
2018-10-18 0 48.10 48.05 48.10 47.05 48.40 2,352,344 112,539,651 47.842 33.61 33.57 33.61 32.87 33.82 3,366,689 33.427 2.23%
2018-10-16 0 47.05 47.05 47.10 46.90 48.70 3,043,144 145,412,248 47.784 32.87 32.87 32.91 32.77 34.03 4,355,367 33.387 -1.98%
2018-10-15 0 48.00 47.95 48.00 47.95 49.05 1,247,412 60,238,908 48.291 33.54 33.50 33.54 33.50 34.27 1,785,304 33.742 -1.44%
2018-10-12 0 48.70 48.70 48.80 48.65 49.60 2,454,794 119,928,435 48.855 34.03 34.03 34.10 33.99 34.66 3,513,316 34.135 -0.81%
2018-10-11 0 49.10 49.10 49.15 48.95 51.00 2,917,053 144,473,338 49.527 34.31 34.31 34.34 34.20 35.63 4,174,904 34.605 -5.39%
2018-10-10 0 51.90 51.85 51.90 51.50 53.20 2,119,157 110,058,862 51.935 36.26 36.23 36.26 35.98 37.17 3,032,951 36.288 -2.35%
2018-10-09 0 53.15 53.05 53.15 51.15 53.95 3,999,926 211,714,801 52.930 37.14 37.07 37.14 35.74 37.70 5,724,719 36.983 2.02%
2018-10-08 0 52.10 52.05 52.10 50.85 52.35 3,048,635 158,404,775 51.959 36.40 36.37 36.40 35.53 36.58 4,363,225 36.305 1.46%
2018-10-05 0 51.35 51.25 51.35 50.20 51.50 2,349,097 120,128,446 51.138 35.88 35.81 35.88 35.08 35.98 3,362,042 35.731 0.59%
2018-10-04 0 51.05 50.85 51.05 50.20 51.65 1,868,301 94,990,180 50.843 35.67 35.53 35.67 35.08 36.09 2,673,924 35.525 -0.49%
2018-10-03 0 51.30 51.10 51.30 48.80 51.40 2,587,021 130,432,630 50.418 35.84 35.70 35.84 34.10 35.91 3,702,561 35.228 3.53%
2018-10-02 0 49.55 49.50 49.55 49.50 51.00 2,297,273 114,843,768 49.991 34.62 34.59 34.62 34.59 35.63 3,287,871 34.930 -1.88%
2018-09-28 0 50.50 50.50 50.60 50.35 52.20 3,454,957 175,444,306 50.781 35.28 35.28 35.35 35.18 36.47 4,944,756 35.481 -2.70%
2018-09-27 0 51.90 51.80 51.90 51.55 52.30 995,910 51,665,428 51.878 36.26 36.19 36.26 36.02 36.54 1,425,353 36.247 -0.57%
2018-09-26 0 52.20 52.15 52.20 51.30 52.50 2,008,289 104,378,161 51.974 36.47 36.44 36.47 35.84 36.68 2,874,276 36.315 1.06%
2018-09-24 0 51.65 51.65 51.70 51.60 52.95 1,294,486 67,789,880 52.368 36.09 36.09 36.12 36.05 37.00 1,852,676 36.590 -2.91%
2018-09-21 0 53.20 52.95 53.20 52.55 53.45 12,667,275 673,154,851 53.141 37.17 37.00 37.17 36.72 37.35 18,129,483 37.130 0.28%
2018-09-20 0 53.05 53.00 53.05 52.95 54.50 3,345,388 179,029,747 53.515 37.07 37.03 37.07 37.00 38.08 4,787,940 37.392 -1.76%
2018-09-19 0 54.00 53.90 54.00 52.50 54.30 2,720,821 146,478,994 53.836 37.73 37.66 37.73 36.68 37.94 3,894,056 37.616 1.69%
2018-09-18 0 53.10 53.05 53.10 51.55 53.55 2,924,586 154,493,460 52.826 37.10 37.07 37.10 36.02 37.42 4,185,686 36.910 1.53%
2018-09-17 0 52.30 52.25 52.30 52.10 53.00 1,288,717 67,424,902 52.319 36.54 36.51 36.54 36.40 37.03 1,844,420 36.556 -2.24%
2018-09-14 0 53.50 53.45 53.50 52.50 53.80 2,085,827 111,589,795 53.499 37.38 37.35 37.38 36.68 37.59 2,985,249 37.380 2.20%
2018-09-13 0 52.35 52.35 52.40 51.70 53.00 2,768,164 144,972,447 52.371 36.58 36.58 36.61 36.12 37.03 3,961,814 36.592 0.87%
2018-09-12 0 51.90 51.70 51.90 49.85 51.90 3,459,991 177,214,052 51.218 36.26 36.12 36.26 34.83 36.26 4,951,961 35.787 2.06%
2018-09-11 0 50.85 50.65 50.85 50.05 50.95 3,854,951 195,029,297 50.592 35.53 35.39 35.53 34.97 35.60 5,517,230 35.349 -0.68%
2018-09-10 0 51.20 51.05 51.20 49.80 51.45 4,248,416 216,217,803 50.894 35.77 35.67 35.77 34.80 35.95 6,080,359 35.560 1.99%
2018-09-07 0 50.20 50.15 50.20 49.50 50.40 2,853,225 142,958,940 50.104 35.08 35.04 35.08 34.59 35.22 4,083,553 35.008 0.60%
2018-09-06 0 49.90 49.65 49.90 49.25 50.70 2,822,554 140,613,830 49.818 34.87 34.69 34.87 34.41 35.42 4,039,657 34.808 0.30%
2018-09-05 0 49.75 49.60 49.75 49.50 51.35 2,917,764 145,855,216 49.989 34.76 34.66 34.76 34.59 35.88 4,175,922 34.928 -3.21%
2018-09-04 0 51.40 51.30 51.40 51.10 51.90 1,444,711 74,265,217 51.405 35.91 35.84 35.91 35.70 36.26 2,067,679 35.917 -0.29%
2018-09-03 0 51.55 51.55 51.60 51.25 52.15 998,210 51,492,686 51.585 36.02 36.02 36.05 35.81 36.44 1,428,644 36.043 -0.96%
2018-08-31 0 52.05 52.05 52.15 51.65 52.40 3,548,424 184,615,188 52.027 36.37 36.37 36.44 36.09 36.61 5,078,527 36.352 0.39%
2018-08-30 0 51.85 51.85 51.90 51.75 52.90 2,480,929 129,635,740 52.253 36.23 36.23 36.26 36.16 36.96 3,550,721 36.510 -1.14%
2018-08-29 0 52.45 52.30 52.45 51.35 52.45 2,584,206 134,813,577 52.168 36.65 36.54 36.65 35.88 36.65 3,698,532 36.451 1.65%
2018-08-28 0 51.60 51.55 51.60 51.30 52.70 1,755,758 90,851,552 51.745 36.05 36.02 36.05 35.84 36.82 2,512,852 36.155 -1.43%
2018-08-27 0 52.35 52.20 52.35 50.80 52.35 2,143,979 110,922,243 51.737 36.58 36.47 36.58 35.49 36.58 3,068,476 36.149 2.55%
2018-08-24 0 51.05 50.90 51.05 50.50 51.30 1,857,468 94,672,631 50.969 35.67 35.56 35.67 35.28 35.84 2,658,420 35.612 0.49%
2018-08-23 0 50.80 50.80 50.85 50.65 51.60 2,812,168 143,415,751 50.998 35.49 35.49 35.53 35.39 36.05 4,024,792 35.633 -0.39%
2018-08-22 0 51.00 50.95 51.00 50.30 52.25 5,188,859 266,103,676 51.284 35.63 35.60 35.63 35.15 36.51 7,426,327 35.832 -1.64%
2018-08-21 0 52.90 52.85 52.90 52.75 53.70 4,580,723 242,959,354 53.040 36.23 36.19 36.23 36.13 36.78 6,688,722 36.324 -1.03%
2018-08-20 0 53.45 53.40 53.45 53.20 53.85 1,985,694 106,235,789 53.501 36.60 36.57 36.60 36.43 36.88 2,899,489 36.639 0.66%
2018-08-17 0 53.10 53.05 53.10 52.80 53.45 3,450,395 183,165,971 53.086 36.37 36.33 36.37 36.16 36.60 5,038,229 36.355 0.85%
2018-08-16 0 52.65 52.60 52.65 52.25 53.55 5,206,820 274,894,390 52.795 36.06 36.02 36.06 35.78 36.67 7,602,942 36.156 -0.38%
2018-08-15 0 52.85 52.75 52.85 52.50 54.40 4,390,864 233,155,232 53.100 36.19 36.13 36.19 35.95 37.26 6,411,492 36.365 -2.31%
2018-08-14 0 54.10 54.10 54.25 53.35 54.60 2,675,787 144,647,278 54.058 37.05 37.05 37.15 36.54 37.39 3,907,155 37.021 0.37%
2018-08-13 0 53.90 53.85 53.95 53.10 55.05 1,862,011 100,400,904 53.921 36.91 36.88 36.95 36.37 37.70 2,718,888 36.927 -2.00%
2018-08-10 0 55.00 54.95 55.00 54.80 56.40 2,776,059 153,530,370 55.305 37.67 37.63 37.67 37.53 38.63 4,053,571 37.875 -2.40%
2018-08-09 0 56.35 56.35 56.40 56.20 57.45 2,423,544 137,374,812 56.683 38.59 38.59 38.63 38.49 39.34 3,538,833 38.819 -1.57%
2018-08-08 0 57.25 57.20 57.25 57.10 58.00 5,487,174 315,480,196 57.494 39.21 39.17 39.21 39.10 39.72 8,012,312 39.374 -0.26%
2018-08-07 0 57.40 57.35 57.40 55.60 57.75 4,104,327 234,358,919 57.101 39.31 39.28 39.31 38.08 39.55 5,993,094 39.105 3.61%
2018-08-06 0 55.40 55.40 55.50 55.40 56.60 1,274,630 70,988,686 55.694 37.94 37.94 38.01 37.94 38.76 1,861,201 38.141 -0.54%
2018-08-03 0 55.70 55.65 55.70 55.05 56.25 2,448,687 136,610,409 55.789 38.15 38.11 38.15 37.70 38.52 3,575,546 38.207 -0.45%
2018-08-02 0 55.95 55.90 55.95 55.50 56.40 3,339,886 186,600,572 55.870 38.32 38.28 38.32 38.01 38.63 4,876,865 38.262 0.45%
2018-08-01 0 55.70 55.65 55.70 55.50 57.45 3,590,482 201,653,133 56.163 38.15 38.11 38.15 38.01 39.34 5,242,783 38.463 -2.54%
2018-07-31 0 57.15 57.15 57.20 56.85 57.60 2,135,870 122,098,678 57.166 39.14 39.14 39.17 38.93 39.45 3,118,774 39.150 -0.26%
2018-07-30 0 57.30 57.25 57.30 56.70 57.80 4,451,260 255,351,265 57.366 39.24 39.21 39.24 38.83 39.58 6,499,682 39.287 0.53%
2018-07-27 0 57.00 57.00 57.05 56.40 57.40 1,562,784 89,037,953 56.974 39.04 39.04 39.07 38.63 39.31 2,281,960 39.018 0.71%
2018-07-26 0 56.60 56.55 56.60 56.50 57.95 1,852,956 105,455,811 56.912 38.76 38.73 38.76 38.69 39.69 2,705,666 38.976 -1.39%
2018-07-25 0 57.40 57.40 57.45 57.10 57.95 1,676,804 96,429,680 57.508 39.31 39.31 39.34 39.10 39.69 2,448,451 39.384 0.09%
2018-07-24 0 57.35 57.30 57.35 56.80 58.95 4,728,094 272,519,309 57.638 39.28 39.24 39.28 38.90 40.37 6,903,912 39.473 0.17%
2018-07-23 0 57.25 57.20 57.25 56.35 57.45 1,570,487 89,519,317 57.001 39.21 39.17 39.21 38.59 39.34 2,293,208 39.037 1.33%
2018-07-20 0 56.50 56.50 56.60 56.05 57.10 2,516,417 142,203,252 56.510 38.69 38.69 38.76 38.39 39.10 3,674,445 38.701 0.89%
2018-07-19 0 56.00 56.00 56.05 55.85 56.70 1,541,478 86,332,637 56.006 38.35 38.35 38.39 38.25 38.83 2,250,850 38.356 -0.44%
2018-07-18 0 56.25 56.05 56.25 55.75 57.05 2,169,585 122,183,468 56.317 38.52 38.39 38.52 38.18 39.07 3,168,005 38.568 0.45%
2018-07-17 0 56.00 55.90 56.00 55.45 57.30 2,660,517 149,091,777 56.039 38.35 38.28 38.35 37.97 39.24 3,884,858 38.378 0.72%
2018-07-16 0 55.60 55.60 55.75 55.20 55.90 1,514,900 84,265,672 55.625 38.08 38.08 38.18 37.80 38.28 2,212,041 38.094 -0.09%
2018-07-13 0 55.65 55.50 55.65 55.25 56.20 1,801,329 100,037,509 55.535 38.11 38.01 38.11 37.84 38.49 2,630,281 38.033 -0.36%
2018-07-12 0 55.85 55.85 56.10 55.45 56.40 1,462,463 81,924,372 56.018 38.25 38.25 38.42 37.97 38.63 2,135,473 38.364 0.18%
2018-07-11 0 55.75 55.70 55.75 55.35 56.40 2,223,833 123,981,411 55.751 38.18 38.15 38.18 37.91 38.63 3,247,217 38.181 -1.24%
2018-07-10 0 56.45 56.40 56.45 56.30 57.60 3,028,576 172,281,686 56.885 38.66 38.63 38.66 38.56 39.45 4,422,294 38.958 -1.31%
2018-07-09 0 57.20 57.15 57.20 56.45 57.70 4,154,524 237,574,727 57.185 39.17 39.14 39.17 38.66 39.52 6,066,391 39.162 1.33%
2018-07-06 0 56.45 56.10 56.45 55.25 56.45 3,207,175 179,965,823 56.114 38.66 38.42 38.66 37.84 38.66 4,683,082 38.429 0.80%
2018-07-05 0 56.00 55.85 56.00 55.20 56.05 2,595,790 144,517,395 55.674 38.35 38.25 38.35 37.80 38.39 3,790,344 38.128 1.45%
2018-07-04 0 55.20 55.10 55.20 54.85 56.45 2,221,826 122,729,784 55.238 37.80 37.73 37.80 37.56 38.66 3,244,286 37.830 -2.30%
2018-07-03 0 56.50 56.45 56.50 54.70 57.20 5,135,315 287,935,021 56.070 38.69 38.66 38.69 37.46 39.17 7,498,531 38.399 1.16%
2018-06-29 0 55.85 55.85 56.00 55.50 56.50 3,954,468 221,359,552 55.977 38.25 38.25 38.35 38.01 38.69 5,774,271 38.335 -1.15%
2018-06-28 0 56.50 56.45 56.50 56.15 57.10 2,517,523 142,533,416 56.617 38.69 38.66 38.69 38.45 39.10 3,676,060 38.773 0.00%
2018-06-27 0 56.50 56.45 56.50 56.25 58.35 2,758,548 157,485,154 57.090 38.69 38.66 38.69 38.52 39.96 4,028,002 39.098 -2.84%
2018-06-26 0 58.15 58.10 58.15 55.85 58.50 2,744,350 157,522,675 57.399 39.82 39.79 39.82 38.25 40.06 4,007,270 39.309 1.04%
2018-06-25 0 57.55 57.55 57.75 57.50 59.80 3,916,089 228,818,300 58.430 39.41 39.41 39.55 39.38 40.95 5,718,231 40.016 -3.28%
2018-06-22 0 59.50 59.50 59.55 59.05 60.00 2,247,057 133,723,180 59.510 40.75 40.75 40.78 40.44 41.09 3,281,128 40.755 -0.83%
2018-06-21 0 60.00 60.00 60.05 59.50 60.95 2,567,098 154,324,066 60.116 41.09 41.09 41.12 40.75 41.74 3,748,449 41.170 -1.15%
2018-06-20 0 60.70 60.65 60.70 58.40 61.15 3,406,429 205,322,539 60.275 41.57 41.54 41.57 39.99 41.88 4,974,031 41.279 3.58%
2018-06-19 0 58.60 58.60 58.70 58.40 61.45 3,899,360 231,715,560 59.424 40.13 40.13 40.20 39.99 42.08 5,693,803 40.696 -3.62%
2018-06-15 0 60.80 60.50 60.80 59.10 60.80 8,573,995 517,477,597 60.354 41.64 41.43 41.64 40.47 41.64 12,519,655 41.333 2.27%
2018-06-14 0 59.45 59.45 59.50 59.45 60.70 1,881,081 112,598,340 59.858 40.71 40.71 40.75 40.71 41.57 2,746,734 40.994 -0.92%
2018-06-13 0 60.00 60.00 60.10 59.90 60.95 1,805,374 108,732,180 60.227 41.09 41.09 41.16 41.02 41.74 2,636,188 41.246 -0.83%
2018-06-12 0 60.50 60.50 60.60 59.50 61.20 1,698,292 102,444,185 60.322 41.43 41.43 41.50 40.75 41.91 2,479,828 41.311 0.50%
2018-06-11 0 60.20 60.10 60.20 60.00 60.85 1,363,827 82,255,706 60.312 41.23 41.16 41.23 41.09 41.67 1,991,445 41.305 -0.33%
2018-06-08 0 60.40 60.40 60.45 60.10 61.90 1,469,851 89,279,392 60.740 41.36 41.36 41.40 41.16 42.39 2,146,261 41.598 -2.82%
2018-06-07 0 62.15 62.10 62.15 61.35 63.25 1,942,535 120,491,392 62.028 42.56 42.53 42.56 42.02 43.32 2,836,469 42.479 -0.80%
2018-06-06 0 62.65 62.65 62.70 61.55 63.25 2,311,815 144,558,933 62.531 42.91 42.91 42.94 42.15 43.32 3,375,687 42.824 0.08%
2018-06-05 0 62.60 62.60 62.65 61.85 64.15 2,926,494 185,358,331 63.338 42.87 42.87 42.91 42.36 43.93 4,273,235 43.377 0.64%
2018-06-04 0 62.20 62.15 62.20 60.40 62.60 2,656,729 164,940,669 62.084 42.60 42.56 42.60 41.36 42.87 3,879,327 42.518 2.98%
2018-06-01 0 60.40 60.35 60.40 60.30 62.00 4,231,649 257,759,313 60.912 41.36 41.33 41.36 41.30 42.46 6,179,008 41.715 -0.25%
2018-05-31 0 60.55 60.50 60.55 59.60 61.05 4,948,577 298,227,627 60.265 41.47 41.43 41.47 40.82 41.81 7,225,859 41.272 -0.66%
2018-05-30 0 60.95 60.90 60.95 60.30 62.00 2,936,253 178,711,235 60.864 41.74 41.71 41.74 41.30 42.46 4,287,485 41.682 -2.64%
2018-05-29 0 62.60 62.50 62.60 60.00 63.05 3,254,942 202,583,026 62.239 42.87 42.80 42.87 41.09 43.18 4,752,831 42.624 2.79%
2018-05-28 0 60.90 60.65 60.90 57.15 60.90 2,676,451 159,383,544 59.550 41.71 41.54 41.71 39.14 41.71 3,908,125 40.783 4.55%
2018-05-25 0 58.25 58.15 58.25 57.65 58.40 1,161,834 67,500,718 58.098 39.89 39.82 39.89 39.48 39.99 1,696,497 39.788 0.34%
2018-05-24 0 58.05 58.00 58.05 57.60 59.15 3,523,425 204,682,690 58.092 39.76 39.72 39.76 39.45 40.51 5,144,867 39.784 -1.11%
2018-05-23 0 58.70 58.65 58.70 58.45 59.70 3,525,707 208,128,634 59.032 40.20 40.17 40.20 40.03 40.89 5,148,199 40.427 -1.68%
2018-05-21 0 59.70 59.60 59.70 59.15 60.00 2,321,269 138,112,237 59.499 40.89 40.82 40.89 40.51 41.09 3,389,492 40.747 1.10%
2018-05-18 0 59.05 59.05 59.10 59.00 61.00 3,059,947 183,017,228 59.811 40.44 40.44 40.47 40.41 41.78 4,468,102 40.961 -1.25%
2018-05-17 0 59.80 59.75 59.90 59.35 61.60 2,294,680 137,746,252 60.029 40.95 40.92 41.02 40.65 42.19 3,350,667 41.110 -2.05%
2018-05-16 0 61.05 61.05 61.10 60.70 63.00 4,216,841 258,579,357 61.321 41.81 41.81 41.84 41.57 43.15 6,157,386 41.995 -3.40%
2018-05-15 0 63.20 63.20 63.30 63.00 64.00 1,811,550 115,038,788 63.503 43.28 43.28 43.35 43.15 43.83 2,645,206 43.490 -1.25%
2018-05-14 0 64.00 63.95 64.00 62.60 65.15 3,305,286 211,747,414 64.063 43.83 43.80 43.83 42.87 44.62 4,826,343 43.873 3.39%
2018-05-11 0 61.90 61.85 61.90 58.00 62.75 3,439,734 212,593,291 61.805 42.39 42.36 42.39 39.72 42.97 5,022,662 42.327 2.06%
2018-05-10 0 60.65 60.60 60.65 59.00 60.80 2,240,935 134,774,258 60.142 41.54 41.50 41.54 40.41 41.64 3,272,189 41.188 1.59%
2018-05-09 0 59.70 59.65 59.70 57.20 59.80 4,791,880 284,217,527 59.312 40.89 40.85 40.89 39.17 40.95 6,997,051 40.620 3.29%
2018-05-08 0 57.80 57.65 57.80 56.85 57.80 953,910 54,860,912 57.512 39.58 39.48 39.58 38.93 39.58 1,392,889 39.386 1.23%
2018-05-07 0 57.10 57.10 57.25 56.35 58.40 1,523,363 86,823,703 56.995 39.10 39.10 39.21 38.59 39.99 2,224,398 39.032 -1.89%
2018-05-04 0 58.20 58.10 58.20 56.95 58.50 2,756,118 160,235,134 58.138 39.86 39.79 39.86 39.00 40.06 4,024,454 39.815 2.83%
2018-05-03 0 56.60 56.60 56.75 56.00 57.35 3,007,236 171,175,721 56.921 38.76 38.76 38.86 38.35 39.28 4,391,133 38.982 -2.41%
2018-05-02 0 58.00 57.80 58.00 56.30 58.10 4,520,027 258,751,067 57.246 39.72 39.58 39.72 38.56 39.79 6,600,095 39.204 -1.69%
2018-04-30 0 59.00 58.95 59.00 57.40 59.50 3,005,095 176,165,375 58.622 40.41 40.37 40.41 39.31 40.75 4,388,007 40.147 3.06%
2018-04-27 0 57.25 57.25 57.30 55.00 57.35 3,770,256 213,513,165 56.631 39.21 39.21 39.24 37.67 39.28 5,505,287 38.783 3.15%
2018-04-26 0 55.50 55.45 55.50 54.50 55.80 2,512,402 139,439,438 55.500 38.01 37.97 38.01 37.32 38.21 3,668,582 38.009 0.45%
2018-04-25 0 55.25 55.25 55.30 53.60 55.40 2,378,575 130,251,914 54.761 37.84 37.84 37.87 36.71 37.94 3,473,169 37.502 1.28%
2018-04-24 0 54.55 54.45 54.60 53.20 54.55 1,878,933 101,569,004 54.057 37.36 37.29 37.39 36.43 37.36 2,743,598 37.020 0.74%
2018-04-23 0 54.15 54.05 54.15 53.60 54.25 1,608,623 86,773,644 53.943 37.08 37.02 37.08 36.71 37.15 2,348,894 36.942 0.09%
2018-04-20 0 54.10 53.95 54.10 53.10 54.70 2,061,960 111,642,052 54.144 37.05 36.95 37.05 36.37 37.46 3,010,852 37.080 1.50%
2018-04-19 0 53.30 53.30 53.35 52.40 53.85 3,783,838 201,965,148 53.376 36.50 36.50 36.54 35.89 36.88 5,525,119 36.554 1.04%
2018-04-18 0 52.75 52.55 52.75 52.30 53.65 2,472,646 130,468,764 52.765 36.13 35.99 36.13 35.82 36.74 3,610,531 36.136 -1.49%
2018-04-17 0 53.55 53.50 53.55 53.40 55.10 2,042,299 110,930,577 54.317 36.67 36.64 36.67 36.57 37.73 2,982,143 37.198 -2.10%
2018-04-16 0 54.70 54.70 54.75 54.45 55.20 1,654,212 90,558,044 54.744 37.46 37.46 37.50 37.29 37.80 2,415,462 37.491 -0.64%
2018-04-13 0 55.05 55.00 55.05 54.10 55.30 1,693,834 92,931,064 54.864 37.70 37.67 37.70 37.05 37.87 2,473,318 37.573 1.38%
2018-04-12 0 54.30 54.30 54.35 53.55 55.30 2,562,996 139,021,372 54.242 37.19 37.19 37.22 36.67 37.87 3,742,459 37.147 -1.72%
2018-04-11 0 55.25 55.10 55.25 54.50 55.25 4,356,441 239,550,764 54.988 37.84 37.73 37.84 37.32 37.84 6,361,228 37.658 0.55%
2018-04-10 0 54.95 54.75 54.95 53.35 55.00 3,752,882 204,751,267 54.558 37.63 37.50 37.63 36.54 37.67 5,479,918 37.364 2.42%
2018-04-09 0 53.65 53.65 53.70 52.65 54.20 4,286,031 229,286,159 53.496 36.74 36.74 36.78 36.06 37.12 6,258,416 36.636 1.32%
2018-04-06 0 52.95 52.95 53.10 52.40 53.50 2,362,278 125,424,949 53.095 36.26 36.26 36.37 35.89 36.64 3,449,373 36.362 -0.38%
2018-04-04 0 54.10 54.00 54.10 53.45 54.65 5,421,730 293,284,368 54.094 36.40 36.33 36.40 35.96 36.77 8,058,255 36.396 2.08%
2018-04-03 0 53.00 53.00 53.05 50.50 53.00 3,344,145 174,944,505 52.314 35.66 35.66 35.69 33.98 35.66 4,970,364 35.198 3.72%
2018-03-29 0 51.10 51.05 51.10 49.90 51.10 2,782,354 141,229,869 50.759 34.38 34.35 34.38 33.57 34.38 4,135,381 34.152 2.40%
2018-03-28 0 49.90 49.90 49.95 49.90 51.35 2,730,038 137,889,699 50.508 33.57 33.57 33.61 33.57 34.55 4,057,624 33.983 -3.11%
2018-03-27 0 51.50 51.45 51.50 50.95 51.85 1,534,984 78,796,348 51.334 34.65 34.62 34.65 34.28 34.89 2,281,429 34.538 0.78%
2018-03-26 0 51.10 51.10 51.25 50.70 51.70 2,287,767 116,859,287 51.080 34.38 34.38 34.48 34.11 34.78 3,400,282 34.368 -0.58%
2018-03-23 0 51.40 51.40 51.50 50.55 51.75 2,862,151 145,993,553 51.008 34.58 34.58 34.65 34.01 34.82 4,253,982 34.319 -2.10%
2018-03-22 0 52.50 52.45 52.50 51.55 52.70 2,282,252 119,352,377 52.296 35.32 35.29 35.32 34.68 35.46 3,392,085 35.186 -0.28%
2018-03-21 0 52.65 52.65 52.70 52.30 54.35 3,229,323 171,303,065 53.046 35.42 35.42 35.46 35.19 36.57 4,799,706 35.690 -2.59%
2018-03-20 0 54.05 53.95 54.05 53.40 54.40 903,500 48,694,932 53.896 36.37 36.30 36.37 35.93 36.60 1,342,862 36.262 0.56%
2018-03-19 0 53.75 53.75 53.80 53.30 54.65 1,435,347 77,501,747 53.995 36.16 36.16 36.20 35.86 36.77 2,133,340 36.329 -0.46%
2018-03-16 0 54.00 53.95 54.00 53.70 54.05 2,826,829 152,509,300 53.951 36.33 36.30 36.33 36.13 36.37 4,201,483 36.299 -0.46%
2018-03-15 0 54.25 54.20 54.25 53.75 54.50 1,564,383 84,615,881 54.089 36.50 36.47 36.50 36.16 36.67 2,325,124 36.392 -1.00%
2018-03-14 0 54.80 54.75 54.80 53.80 55.45 1,811,249 98,776,432 54.535 36.87 36.84 36.87 36.20 37.31 2,692,039 36.692 -0.99%
2018-03-13 0 55.35 55.30 55.35 54.40 55.35 1,813,616 100,011,962 55.145 37.24 37.21 37.24 36.60 37.24 2,695,557 37.103 1.00%
2018-03-12 0 54.80 54.75 54.80 54.70 55.50 2,423,029 133,504,925 55.098 36.87 36.84 36.87 36.80 37.34 3,601,320 37.071 -0.18%
2018-03-09 0 54.90 54.90 54.95 53.45 55.10 2,427,196 131,993,932 54.381 36.94 36.94 36.97 35.96 37.07 3,607,514 36.589 2.71%
2018-03-08 0 53.45 53.45 53.55 53.00 53.60 1,887,502 100,536,253 53.264 35.96 35.96 36.03 35.66 36.06 2,805,373 35.837 0.66%
2018-03-07 0 53.10 53.10 53.15 52.50 53.25 2,897,513 153,174,186 52.864 35.73 35.73 35.76 35.32 35.83 4,306,540 35.568 -0.09%
2018-03-06 0 53.15 53.15 53.20 52.30 53.50 2,192,387 116,409,564 53.097 35.76 35.76 35.79 35.19 36.00 3,258,520 35.725 2.11%
2018-03-05 0 52.05 51.95 52.10 51.70 53.75 3,074,855 161,819,886 52.627 35.02 34.95 35.05 34.78 36.16 4,570,122 35.408 -1.79%
2018-03-02 0 53.00 53.00 53.05 52.75 53.30 2,226,318 117,968,638 52.988 35.66 35.66 35.69 35.49 35.86 3,308,951 35.651 -1.40%
2018-03-01 0 53.75 53.60 53.75 52.20 53.80 4,551,964 240,929,973 52.929 36.16 36.06 36.16 35.12 36.20 6,765,532 35.611 1.03%
2018-02-28 0 53.20 53.15 53.20 52.25 53.20 4,399,316 232,971,694 52.956 35.79 35.76 35.79 35.15 35.79 6,538,653 35.630 0.00%
2018-02-27 0 53.20 53.20 53.25 52.50 53.50 3,420,357 181,322,468 53.013 35.79 35.79 35.83 35.32 36.00 5,083,637 35.668 1.04%
2018-02-26 0 52.65 52.65 52.75 51.10 52.85 1,291,920 67,635,512 52.353 35.42 35.42 35.49 34.38 35.56 1,920,166 35.224 3.13%
2018-02-23 0 51.05 50.95 51.05 50.50 51.25 866,038 44,062,867 50.879 34.35 34.28 34.35 33.98 34.48 1,287,182 34.232 0.59%
2018-02-22 0 50.75 50.65 50.75 50.40 51.05 2,121,738 107,707,364 50.764 34.15 34.08 34.15 33.91 34.35 3,153,515 34.155 -0.98%
2018-02-21 0 51.25 51.10 51.25 50.05 51.25 879,283 44,617,581 50.743 34.48 34.38 34.48 33.67 34.48 1,306,868 34.141 1.38%
2018-02-20 0 50.55 50.45 50.55 49.60 50.75 1,731,624 87,076,363 50.286 34.01 33.94 34.01 33.37 34.15 2,573,693 33.833 0.80%
2018-02-15 0 50.15 50.15 50.25 50.00 51.00 1,310,363 65,834,773 50.242 33.74 33.74 33.81 33.64 34.31 1,947,577 33.803 -1.18%
2018-02-14 0 50.75 50.65 50.75 50.00 50.75 1,366,540 68,939,663 50.448 34.15 34.08 34.15 33.64 34.15 2,031,073 33.942 1.20%
2018-02-13 0 50.15 50.05 50.15 49.90 50.25 1,773,938 88,881,801 50.104 33.74 33.67 33.74 33.57 33.81 2,636,584 33.711 0.20%
2018-02-12 0 50.05 50.00 50.05 49.90 50.45 1,671,763 83,653,710 50.039 33.67 33.64 33.67 33.57 33.94 2,484,722 33.667 -0.20%
2018-02-09 0 50.15 50.10 50.15 49.85 50.45 4,005,023 200,372,401 50.030 33.74 33.71 33.74 33.54 33.94 5,952,620 33.661 -2.53%
2018-02-08 0 51.45 51.40 51.45 50.50 51.80 1,966,871 100,901,587 51.301 34.62 34.58 34.62 33.98 34.85 2,923,338 34.516 1.08%
2018-02-07 0 50.90 50.90 50.95 50.80 52.50 3,778,430 193,843,354 51.303 34.25 34.25 34.28 34.18 35.32 5,615,837 34.517 -0.78%
2018-02-06 0 51.30 51.30 51.35 49.65 52.40 3,353,504 171,037,942 51.003 34.52 34.52 34.55 33.41 35.26 4,984,275 34.316 -4.11%
2018-02-05 0 53.50 53.40 53.50 53.15 54.95 2,079,621 111,263,198 53.502 36.00 35.93 36.00 35.76 36.97 3,090,917 35.997 -2.82%
2018-02-02 0 55.05 55.05 55.20 53.25 55.50 3,418,167 186,391,639 54.530 37.04 37.04 37.14 35.83 37.34 5,080,382 36.689 1.01%
2018-02-01 0 54.50 54.40 54.50 53.30 54.50 3,380,638 183,182,754 54.186 36.67 36.60 36.67 35.86 36.67 5,024,603 36.457 0.83%
2018-01-31 0 54.05 53.80 54.05 52.50 54.05 5,417,253 289,648,010 53.468 36.37 36.20 36.37 35.32 36.37 8,051,601 35.974 1.41%
2018-01-30 0 53.30 53.30 53.35 53.15 53.90 2,372,626 127,038,821 53.544 35.86 35.86 35.89 35.76 36.26 3,526,407 36.025 -1.20%
2018-01-29 0 53.95 53.85 53.95 53.05 53.95 2,091,513 112,272,686 53.680 36.30 36.23 36.30 35.69 36.30 3,108,592 36.117 0.65%
2018-01-26 0 53.60 53.60 53.70 53.00 53.90 1,867,501 100,022,267 53.559 36.06 36.06 36.13 35.66 36.26 2,775,645 36.036 -0.37%
2018-01-25 0 53.80 53.65 53.80 52.30 53.80 4,170,330 222,359,729 53.320 36.20 36.10 36.20 35.19 36.20 6,198,314 35.874 2.77%
2018-01-24 0 52.35 52.25 52.35 52.15 52.50 1,451,311 75,986,774 52.357 35.22 35.15 35.22 35.09 35.32 2,157,067 35.227 -0.10%
2018-01-23 0 52.40 52.35 52.40 51.90 52.40 3,313,582 172,911,511 52.183 35.26 35.22 35.26 34.92 35.26 4,924,939 35.109 -0.19%
2018-01-22 0 52.50 52.50 52.55 52.20 53.00 2,471,515 129,623,330 52.447 35.32 35.32 35.36 35.12 35.66 3,673,384 35.287 -0.76%
2018-01-19 0 52.90 52.80 52.90 52.05 53.00 4,551,216 239,135,548 52.543 35.59 35.52 35.59 35.02 35.66 6,764,420 35.352 -0.09%
2018-01-18 0 52.95 52.95 53.00 52.80 53.65 3,574,529 189,910,231 53.129 35.63 35.63 35.66 35.52 36.10 5,312,781 35.746 -1.94%
2018-01-17 0 54.00 53.80 54.00 53.15 54.25 2,254,856 121,161,649 53.734 36.33 36.20 36.33 35.76 36.50 3,351,367 36.153 -0.37%
2018-01-16 0 54.20 54.10 54.20 52.80 54.20 2,249,083 120,630,085 53.635 36.47 36.40 36.47 35.52 36.47 3,342,786 36.087 1.59%
2018-01-15 0 53.35 53.20 53.35 52.15 53.45 1,863,854 98,269,020 52.724 35.89 35.79 35.89 35.09 35.96 2,770,225 35.473 1.62%
2018-01-12 0 52.50 52.50 52.55 52.50 54.15 2,687,270 141,909,166 52.808 35.32 35.32 35.36 35.32 36.43 3,994,059 35.530 -3.14%
2018-01-11 0 54.20 54.05 54.20 52.35 54.20 2,821,947 150,915,671 53.479 36.47 36.37 36.47 35.22 36.47 4,194,227 35.982 2.65%
2018-01-10 0 52.80 52.55 52.80 52.00 52.85 2,743,475 143,927,818 52.462 35.52 35.36 35.52 34.99 35.56 4,077,595 35.297 -0.38%
2018-01-09 0 53.00 53.00 53.10 52.90 53.60 2,206,020 117,086,101 53.076 35.66 35.66 35.73 35.59 36.06 3,278,782 35.710 -1.49%
2018-01-08 0 53.80 53.75 53.80 52.80 54.05 1,604,387 85,787,242 53.470 36.20 36.16 36.20 35.52 36.37 2,384,582 35.976 -0.19%
2018-01-05 0 53.90 53.80 53.90 51.80 53.95 3,440,505 182,609,288 53.076 36.26 36.20 36.26 34.85 36.30 5,113,583 35.711 3.06%
2018-01-04 0 52.30 52.30 52.35 51.30 52.30 2,868,973 148,604,140 51.797 35.19 35.19 35.22 34.52 35.19 4,264,122 34.850 1.06%
2018-01-03 0 51.75 51.75 51.80 51.15 52.35 1,133,597 58,645,455 51.734 34.82 34.82 34.85 34.41 35.22 1,684,852 34.807 -1.24%
2018-01-02 0 52.40 52.20 52.40 51.50 52.40 1,310,786 68,336,598 52.134 35.26 35.12 35.26 34.65 35.26 1,948,206 35.077 0.77%
2017-12-29 0 52.00 52.00 52.05 51.70 52.35 1,756,767 91,491,915 52.080 34.99 34.99 35.02 34.78 35.22 2,611,063 35.040 0.78%
2017-12-28 0 51.60 51.50 51.60 51.15 51.80 3,853,619 198,250,876 51.445 34.72 34.65 34.72 34.41 34.85 5,727,590 34.613 0.10%
2017-12-27 0 51.55 51.55 51.75 51.40 51.90 1,818,054 93,852,889 51.623 34.68 34.68 34.82 34.58 34.92 2,702,153 34.733 -0.48%
2017-12-22 0 51.80 51.75 51.80 51.50 52.20 1,645,254 85,197,574 51.784 34.85 34.82 34.85 34.65 35.12 2,445,322 34.841 0.19%
2017-12-21 0 51.70 51.70 51.75 51.00 52.20 3,503,192 181,174,156 51.717 34.78 34.78 34.82 34.31 35.12 5,206,754 34.796 -1.90%
2017-12-20 0 52.70 52.50 52.70 51.30 52.70 4,229,224 221,024,713 52.261 35.46 35.32 35.46 34.52 35.46 6,285,847 35.162 2.33%
2017-12-19 0 51.50 51.10 51.50 50.85 51.90 3,330,739 171,203,172 51.401 34.65 34.38 34.65 34.21 34.92 4,950,439 34.583 0.39%
2017-12-18 0 51.30 51.30 51.35 50.25 51.45 1,599,248 81,661,692 51.063 34.52 34.52 34.55 33.81 34.62 2,376,944 34.356 1.38%
2017-12-15 0 50.60 50.50 50.60 50.30 51.35 4,924,545 249,478,868 50.660 34.04 33.98 34.04 33.84 34.55 7,319,295 34.085 -1.65%
2017-12-14 0 51.45 51.45 51.55 50.80 52.00 2,337,142 120,283,622 51.466 34.62 34.62 34.68 34.18 34.99 3,473,667 34.627 -1.06%
2017-12-13 0 52.00 52.00 52.10 51.00 52.35 4,559,626 236,628,499 51.897 34.99 34.99 35.05 34.31 35.22 6,776,920 34.917 1.36%
2017-12-12 0 51.30 51.10 51.30 49.55 51.30 5,026,992 254,114,164 50.550 34.52 34.38 34.52 33.34 34.52 7,471,561 34.011 2.40%
2017-12-11 0 50.10 49.65 50.10 48.85 50.10 4,726,313 233,577,892 49.421 33.71 33.41 33.71 32.87 33.71 7,024,665 33.251 1.21%
2017-12-08 0 49.50 49.20 49.50 48.85 49.60 3,996,687 197,021,279 49.296 33.30 33.10 33.30 32.87 33.37 5,940,230 33.167 -0.30%
2017-12-07 0 49.65 49.65 49.70 48.55 49.65 5,885,614 289,083,410 49.117 33.41 33.41 33.44 32.67 33.41 8,747,721 33.047 1.02%
2017-12-06 0 49.15 49.10 49.15 48.75 49.75 3,619,285 177,625,511 49.078 33.07 33.04 33.07 32.80 33.47 5,379,302 33.020 -0.71%
2017-12-05 0 49.50 49.40 49.50 48.15 49.50 3,275,238 161,029,863 49.166 33.30 33.24 33.30 32.40 33.30 4,867,949 33.080 0.81%
2017-12-04 0 49.10 48.95 49.10 48.05 49.10 2,301,983 112,546,845 48.891 33.04 32.93 33.04 32.33 33.04 3,421,411 32.895 0.82%
2017-12-01 0 48.70 48.40 48.70 47.10 48.70 4,411,085 212,273,055 48.123 32.77 32.56 32.77 31.69 32.77 6,556,145 32.378 3.18%
2017-11-30 0 47.20 47.20 47.45 46.55 47.75 13,648,344 645,271,217 47.278 31.76 31.76 31.93 31.32 32.13 20,285,377 31.810 -0.94%
2017-11-29 0 47.65 47.65 47.80 47.55 48.05 8,043,770 383,771,338 47.710 32.06 32.06 32.16 31.99 32.33 11,955,363 32.100 0.00%
2017-11-28 0 47.65 47.60 47.65 47.50 48.95 6,981,253 336,512,675 48.202 32.06 32.03 32.06 31.96 32.93 10,376,156 32.431 -2.26%
2017-11-27 0 48.75 48.65 48.75 48.05 49.50 8,031,087 389,418,200 48.489 32.80 32.73 32.80 32.33 33.30 11,936,512 32.624 -1.52%
2017-11-24 0 49.50 49.50 49.65 48.55 50.45 10,149,953 503,689,308 49.625 33.30 33.30 33.41 32.67 33.94 15,085,759 33.388 -1.00%
2017-11-23 0 50.00 50.00 50.10 49.50 54.50 43,100,050 2,203,776,791 51.132 33.64 33.64 33.71 33.30 36.67 64,059,110 34.402

Webb-site Database - Powered By Linux Group

Back to top