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
2026-02-04 0 28.00 27.98 28.00 27.20 28.10 4,480,885 125,223,891 27.946 28.00 27.98 28.00 27.20 28.10 4,480,885 27.946 2.64%
2026-02-03 0 27.28 27.26 27.28 26.86 27.54 3,405,264 92,781,858 27.247 27.28 27.26 27.28 26.86 27.54 3,405,264 27.247 1.56%
2026-02-02 0 26.86 26.84 26.86 26.44 27.04 3,775,088 101,028,498 26.762 26.86 26.84 26.86 26.44 27.04 3,775,088 26.762 -1.18%
2026-01-30 0 27.18 27.16 27.18 27.06 27.78 4,868,393 132,823,754 27.283 27.18 27.16 27.18 27.06 27.78 4,868,393 27.283 -2.16%
2026-01-29 0 27.78 27.76 27.78 26.76 27.80 4,902,132 135,346,603 27.610 27.78 27.76 27.78 26.76 27.80 4,902,132 27.610 0.22%
2026-01-28 0 27.72 27.66 27.72 26.90 27.74 6,073,374 167,226,455 27.534 27.72 27.66 27.72 26.90 27.74 6,073,374 27.534 3.13%
2026-01-27 0 26.88 26.84 26.88 26.60 27.08 4,092,585 110,058,498 26.892 26.88 26.84 26.88 26.60 27.08 4,092,585 26.892 0.30%
2026-01-26 0 26.80 26.76 26.80 26.26 27.14 5,026,010 134,860,817 26.833 26.80 26.76 26.80 26.26 27.14 5,026,010 26.833 1.98%
2026-01-23 0 26.28 26.20 26.28 26.12 26.92 5,940,152 157,117,768 26.450 26.28 26.20 26.28 26.12 26.92 5,940,152 26.450 -1.20%
2026-01-22 0 26.60 26.58 26.60 25.50 26.74 8,878,703 235,053,629 26.474 26.60 26.58 26.60 25.50 26.74 8,878,703 26.474 4.81%
2026-01-21 0 25.38 25.36 25.38 24.42 25.56 3,630,124 91,771,868 25.281 25.38 25.36 25.38 24.42 25.56 3,630,124 25.281 0.08%
2026-01-20 0 25.36 25.30 25.36 25.08 25.48 3,755,062 95,156,953 25.341 25.36 25.30 25.36 25.08 25.48 3,755,062 25.341 0.79%
2026-01-19 0 25.16 25.14 25.16 24.96 25.38 3,869,098 97,375,241 25.167 25.16 25.14 25.16 24.96 25.38 3,869,098 25.167 -0.08%
2026-01-16 0 25.18 25.10 25.18 24.38 25.18 4,808,657 119,591,075 24.870 25.18 25.10 25.18 24.38 25.18 4,808,657 24.870 2.78%
2026-01-15 0 24.50 24.50 24.52 24.42 24.96 4,273,723 105,000,746 24.569 24.50 24.50 24.52 24.42 24.96 4,273,723 24.569 -0.24%
2026-01-14 0 24.56 24.30 24.56 24.14 24.56 4,846,252 118,315,246 24.414 24.56 24.30 24.56 24.14 24.56 4,846,252 24.414 0.99%
2026-01-13 0 24.32 24.20 24.32 23.88 24.56 5,334,607 129,323,538 24.242 24.32 24.20 24.32 23.88 24.56 5,334,607 24.242 2.36%
2026-01-09 0 23.76 23.74 23.76 23.56 24.06 7,954,673 188,920,422 23.750 23.76 23.74 23.76 23.56 24.06 7,954,673 23.750 -0.50%
2026-01-08 0 23.88 23.86 23.88 23.64 24.38 5,265,857 125,657,748 23.863 23.88 23.86 23.88 23.64 24.38 5,265,857 23.863 -1.57%
2026-01-07 0 24.26 24.24 24.26 24.06 24.56 2,466,763 59,841,337 24.259 24.26 24.24 24.26 24.06 24.56 2,466,763 24.259 0.58%
2026-01-06 0 24.12 24.10 24.12 24.02 24.62 2,900,091 70,286,280 24.236 24.12 24.10 24.12 24.02 24.62 2,900,091 24.236 -0.90%
2026-01-05 0 24.34 24.32 24.34 24.10 25.32 2,915,225 71,288,556 24.454 24.34 24.32 24.34 24.10 25.32 2,915,225 24.454 -0.98%
2025-12-31 0 24.58 24.54 24.58 24.44 24.92 2,262,478 55,588,519 24.570 24.58 24.54 24.58 24.44 24.92 2,262,478 24.570 -1.29%
2025-12-30 0 24.90 24.90 24.92 24.52 25.00 2,192,885 54,452,472 24.831 24.90 24.90 24.92 24.52 25.00 2,192,885 24.831 0.65%
2025-12-29 0 24.74 24.68 24.74 24.58 25.38 3,056,554 75,810,374 24.803 24.74 24.68 24.74 24.58 25.38 3,056,554 24.803 -1.59%
2025-12-24 0 25.14 25.06 25.14 24.92 25.44 1,809,528 45,656,296 25.231 25.14 25.06 25.14 24.92 25.44 1,809,528 25.231 0.56%
2025-12-23 0 25.00 24.98 25.00 24.84 25.34 1,606,032 40,240,006 25.056 25.00 24.98 25.00 24.84 25.34 1,606,032 25.056 0.64%
2025-12-22 0 24.84 24.74 24.84 24.64 24.98 2,684,603 66,649,532 24.827 24.84 24.74 24.84 24.64 24.98 2,684,603 24.827 0.08%
2025-12-19 0 24.82 24.74 24.82 24.22 24.82 6,089,385 150,594,237 24.731 24.82 24.74 24.82 24.22 24.82 6,089,385 24.731 2.48%
2025-12-18 0 24.22 24.20 24.22 23.96 24.42 1,665,130 40,282,606 24.192 24.22 24.20 24.22 23.96 24.42 1,665,130 24.192 0.58%
2025-12-17 0 24.08 24.04 24.08 23.84 24.22 1,709,420 41,116,308 24.053 24.08 24.04 24.08 23.84 24.22 1,709,420 24.053 0.08%
2025-12-16 0 24.06 24.04 24.06 23.92 24.44 1,949,955 46,949,281 24.077 24.06 24.04 24.06 23.92 24.44 1,949,955 24.077 -1.31%
2025-12-15 0 24.38 24.34 24.38 24.34 24.76 2,799,626 68,470,168 24.457 24.38 24.34 24.38 24.34 24.76 2,799,626 24.457 -2.17%
2025-12-12 0 24.92 24.88 24.92 24.20 24.92 3,120,694 77,235,362 24.749 24.92 24.88 24.92 24.20 24.92 3,120,694 24.749 2.98%
2025-12-11 0 24.20 24.18 24.20 24.20 24.54 1,054,927 25,660,958 24.325 24.20 24.18 24.20 24.20 24.54 1,054,927 24.325 0.50%
2025-12-10 0 24.08 24.06 24.08 24.00 24.28 2,864,361 69,011,211 24.093 24.08 24.06 24.08 24.00 24.28 2,864,361 24.093 -0.17%
2025-12-09 0 24.12 24.10 24.12 24.06 24.50 2,425,250 58,574,585 24.152 24.12 24.10 24.12 24.06 24.50 2,425,250 24.152 -0.66%
2025-12-08 0 24.28 24.28 24.30 24.28 24.88 2,557,938 62,512,984 24.439 24.28 24.28 24.30 24.28 24.88 2,557,938 24.439 -2.25%
2025-12-05 0 24.84 24.82 24.84 24.52 24.84 2,393,248 59,304,973 24.780 24.84 24.82 24.84 24.52 24.84 2,393,248 24.780 0.16%
2025-12-04 0 24.80 24.74 24.80 24.52 25.02 1,937,275 47,896,617 24.724 24.80 24.74 24.80 24.52 25.02 1,937,275 24.724 -0.40%
2025-12-03 0 24.90 24.86 24.90 24.76 25.24 3,688,467 92,132,431 24.979 24.90 24.86 24.90 24.76 25.24 3,688,467 24.979 -0.72%
2025-12-02 0 25.08 25.06 25.08 24.66 25.20 5,133,268 128,072,396 24.950 25.08 25.06 25.08 24.66 25.20 5,133,268 24.949 0.97%
2025-12-01 0 24.84 24.76 24.84 24.46 25.50 5,601,341 139,838,264 24.965 24.84 24.76 24.84 24.46 25.50 5,601,341 24.965 1.14%
2025-11-28 0 24.56 24.52 24.56 24.14 24.64 3,227,624 79,049,122 24.491 24.56 24.52 24.56 24.14 24.64 3,227,624 24.491 0.49%
2025-11-27 0 24.44 24.44 24.46 24.24 24.60 4,265,524 104,252,235 24.441 24.44 24.44 24.46 24.24 24.60 4,265,524 24.441 0.99%
2025-11-26 0 24.20 24.16 24.20 24.20 24.62 3,509,518 85,441,565 24.346 24.20 24.16 24.20 24.20 24.62 3,509,518 24.346 0.67%
2025-11-25 0 24.04 24.02 24.04 23.98 24.66 4,006,313 96,947,974 24.199 24.04 24.02 24.04 23.98 24.66 4,006,313 24.199 0.67%
2025-11-24 0 23.88 23.88 23.90 23.68 24.14 9,130,531 217,970,322 23.873 23.88 23.88 23.90 23.68 24.14 9,130,531 23.873 0.93%
2025-11-21 0 23.66 23.66 23.70 23.62 24.22 3,737,702 88,992,022 23.809 23.66 23.66 23.70 23.62 24.22 3,737,702 23.809 -2.71%
2025-11-20 0 24.32 24.28 24.32 23.96 24.54 5,703,077 138,292,908 24.249 24.32 24.28 24.32 23.96 24.54 5,703,077 24.249 1.42%
2025-11-19 0 23.98 23.96 23.98 23.90 24.28 3,383,967 81,822,235 24.179 23.98 23.96 23.98 23.90 24.28 3,383,967 24.179 -0.75%
2025-11-18 0 24.16 24.14 24.16 24.10 25.30 2,872,960 70,040,402 24.379 24.16 24.14 24.16 24.10 25.30 2,872,960 24.379 -4.35%
2025-11-17 0 25.26 25.22 25.26 25.10 25.56 6,113,992 154,733,483 25.308 25.26 25.22 25.26 25.10 25.56 6,113,992 25.308 -0.63%
2025-11-14 0 25.42 25.42 25.44 24.76 25.48 6,088,386 154,062,158 25.304 25.42 25.42 25.44 24.76 25.48 6,088,386 25.304 1.60%
2025-11-13 0 25.02 25.02 25.04 24.56 25.56 5,543,235 138,384,108 24.965 25.02 25.02 25.04 24.56 25.56 5,543,235 24.965 -1.96%
2025-11-12 0 25.52 25.52 25.54 24.30 25.58 6,814,491 171,933,362 25.231 25.52 25.52 25.54 24.30 25.58 6,814,491 25.231 4.59%
2025-11-11 0 24.40 24.38 24.40 23.86 24.44 3,290,425 79,767,452 24.242 24.40 24.38 24.40 23.86 24.44 3,290,425 24.242 1.92%
2025-11-10 0 23.94 23.94 24.00 23.28 24.02 3,794,776 90,279,587 23.791 23.94 23.94 24.00 23.28 24.02 3,794,776 23.790 2.57%
2025-11-07 0 23.34 23.32 23.34 23.00 23.48 3,458,688 80,691,126 23.330 23.34 23.32 23.34 23.00 23.48 3,458,688 23.330 0.78%
2025-11-06 0 23.16 23.16 23.18 23.02 23.28 3,168,170 73,285,405 23.132 23.16 23.16 23.18 23.02 23.28 3,168,170 23.132 0.78%
2025-11-05 0 22.98 22.90 22.98 22.28 22.98 4,767,714 108,411,978 22.739 22.98 22.90 22.98 22.28 22.98 4,767,714 22.739 1.14%
2025-11-04 0 22.72 22.70 22.72 22.60 22.92 4,144,745 94,137,540 22.713 22.72 22.70 22.72 22.60 22.92 4,144,745 22.713 0.26%
2025-11-03 0 22.66 22.64 22.66 21.94 22.70 3,750,868 84,240,451 22.459 22.66 22.64 22.66 21.94 22.70 3,750,868 22.459 2.53%
2025-10-31 0 22.10 22.10 22.12 21.98 22.36 3,913,083 86,676,478 22.150 22.10 22.10 22.12 21.98 22.36 3,913,083 22.150 -1.16%
2025-10-30 0 22.36 22.34 22.36 22.28 23.40 6,537,186 147,325,012 22.537 22.36 22.34 22.36 22.28 23.40 6,537,186 22.536 -3.37%
2025-10-28 0 23.14 23.12 23.14 22.94 23.30 2,740,619 63,484,975 23.165 23.14 23.12 23.14 22.94 23.30 2,740,619 23.164 0.35%
2025-10-27 0 23.06 23.04 23.06 22.80 23.20 2,900,293 66,879,639 23.060 23.06 23.04 23.06 22.80 23.20 2,900,293 23.060 1.59%
2025-10-24 0 22.70 22.68 22.70 22.54 22.90 3,523,573 79,945,285 22.689 22.70 22.68 22.70 22.54 22.90 3,523,573 22.689 0.53%
2025-10-23 0 22.58 22.56 22.58 22.40 22.90 3,382,967 76,623,205 22.650 22.58 22.56 22.58 22.40 22.90 3,382,967 22.650 -0.09%
2025-10-22 0 22.60 22.60 22.66 22.54 23.00 4,095,539 93,266,020 22.773 22.60 22.60 22.66 22.54 23.00 4,095,539 22.773 -0.62%
2025-10-21 0 22.74 22.72 22.74 22.48 22.78 4,261,583 96,441,537 22.630 22.74 22.72 22.74 22.48 22.78 4,261,583 22.630 1.07%
2025-10-20 0 22.50 22.46 22.50 21.54 22.54 6,432,930 143,019,862 22.233 22.50 22.46 22.50 21.54 22.54 6,432,930 22.232 4.46%
2025-10-17 0 21.54 21.52 21.54 21.44 22.10 7,048,653 152,468,377 21.631 21.54 21.52 21.54 21.44 22.10 7,048,653 21.631 -1.37%
2025-10-16 0 21.84 21.82 21.84 21.64 22.16 3,524,571 76,813,326 21.794 21.84 21.82 21.84 21.64 22.16 3,524,571 21.794 -1.44%
2025-10-15 0 22.16 22.16 22.20 21.52 22.22 5,121,941 112,182,068 21.902 22.16 22.16 22.20 21.52 22.22 5,121,941 21.902 0.45%
2025-10-14 0 22.06 22.04 22.06 22.02 22.64 4,821,296 107,132,159 22.221 22.06 22.04 22.06 22.02 22.64 4,821,296 22.221 -1.61%
2025-10-13 0 22.42 22.40 22.42 21.94 22.44 2,912,085 64,767,919 22.241 22.42 22.40 22.42 21.94 22.44 2,912,085 22.241 -1.06%
2025-10-10 0 22.66 22.60 22.66 22.42 22.66 2,938,238 66,288,055 22.561 22.66 22.60 22.66 22.42 22.66 2,938,238 22.560 0.00%
2025-10-09 0 22.66 22.64 22.66 22.12 22.86 3,680,238 82,981,276 22.548 22.66 22.64 22.66 22.12 22.86 3,680,238 22.548 2.07%
2025-10-08 0 22.20 22.20 22.22 21.88 22.60 3,645,060 80,472,690 22.077 22.20 22.20 22.22 21.88 22.60 3,645,060 22.077 0.27%
2025-10-06 0 22.14 22.10 22.14 22.06 22.40 2,574,086 57,128,255 22.194 22.14 22.10 22.14 22.06 22.40 2,574,086 22.194 -1.07%
2025-10-03 0 22.38 22.36 22.38 22.26 22.70 3,180,263 71,160,932 22.376 22.38 22.36 22.38 22.26 22.70 3,180,263 22.376 -1.15%
2025-10-02 0 22.64 22.62 22.64 22.62 23.34 5,156,427 118,078,943 22.899 22.64 22.62 22.64 22.62 23.34 5,156,427 22.899 -1.57%
2025-09-30 0 23.00 22.98 23.00 22.84 23.20 4,829,506 111,174,795 23.020 23.00 22.98 23.00 22.84 23.20 4,829,506 23.020 1.32%
2025-09-29 0 22.70 22.66 22.70 21.78 23.00 6,248,654 140,936,351 22.555 22.70 22.66 22.70 21.78 23.00 6,248,654 22.555 3.75%
2025-09-26 0 21.88 21.86 21.88 21.64 22.00 2,657,263 58,089,435 21.861 21.88 21.86 21.88 21.64 22.00 2,657,263 21.861 0.18%
2025-09-25 0 21.84 21.84 21.86 21.76 22.42 4,505,009 98,751,725 21.920 21.84 21.84 21.86 21.76 22.42 4,505,009 21.920 -2.41%
2025-09-24 0 22.38 22.36 22.38 22.22 22.50 3,291,074 73,511,942 22.337 22.38 22.36 22.38 22.22 22.50 3,291,074 22.337 -0.44%
2025-09-23 0 22.48 22.46 22.48 22.36 22.88 2,490,451 56,013,309 22.491 22.48 22.46 22.48 22.36 22.88 2,490,451 22.491 -1.49%
2025-09-22 0 22.82 22.80 22.82 22.64 23.56 3,796,581 87,231,627 22.976 22.82 22.80 22.82 22.64 23.56 3,796,581 22.976 -3.31%
2025-09-19 0 23.60 23.58 23.60 23.22 23.60 9,787,458 229,995,909 23.499 23.60 23.58 23.60 23.22 23.60 9,787,458 23.499 1.11%
2025-09-18 0 23.34 23.32 23.34 23.18 23.90 2,557,073 60,095,820 23.502 23.34 23.32 23.34 23.18 23.90 2,557,073 23.502 -1.27%
2025-09-17 0 23.64 23.64 23.70 23.34 23.94 7,106,312 168,049,353 23.648 23.64 23.64 23.70 23.34 23.94 7,106,312 23.648 -1.34%
2025-09-16 0 23.96 23.94 23.96 23.62 24.46 3,474,872 83,071,712 23.906 23.96 23.94 23.96 23.62 24.46 3,474,872 23.906 -1.16%
2025-09-15 0 24.24 24.20 24.24 23.92 24.44 4,548,758 110,026,035 24.188 24.24 24.20 24.24 23.92 24.44 4,548,758 24.188 -0.16%
2025-09-12 0 24.28 24.18 24.28 23.80 24.28 5,581,993 134,452,773 24.087 24.28 24.18 24.28 23.80 24.28 5,581,993 24.087 2.71%
2025-09-11 0 23.64 23.60 23.64 23.14 23.74 3,726,412 87,389,520 23.451 23.64 23.60 23.64 23.14 23.74 3,726,412 23.451 0.77%
2025-09-10 0 23.46 23.44 23.46 23.00 23.60 3,417,371 79,933,327 23.390 23.46 23.44 23.46 23.00 23.60 3,417,371 23.390 1.56%
2025-09-09 0 23.10 23.00 23.10 22.64 23.14 3,708,573 85,378,928 23.022 23.10 23.00 23.10 22.64 23.14 3,708,573 23.022 2.12%
2025-09-08 0 22.62 22.60 22.62 22.46 22.86 3,797,217 85,967,642 22.640 22.62 22.60 22.62 22.46 22.86 3,797,217 22.640 0.00%
2025-09-05 0 22.62 22.58 22.62 21.64 22.74 14,293,130 319,876,347 22.380 22.62 22.58 22.62 21.64 22.74 14,293,130 22.380 3.86%
2025-09-04 0 21.78 21.76 21.78 21.68 22.50 7,088,543 154,686,433 21.822 21.78 21.76 21.78 21.68 22.50 7,088,543 21.822 -2.24%
2025-09-03 0 22.28 22.26 22.28 22.10 22.80 4,638,189 103,256,402 22.262 22.28 22.26 22.28 22.10 22.80 4,638,189 22.262 -1.33%
2025-09-02 0 22.58 22.56 22.58 22.44 23.20 2,827,267 63,929,980 22.612 22.58 22.56 22.58 22.44 23.20 2,827,267 22.612 -1.91%
2025-09-01 0 23.02 23.00 23.02 22.52 23.18 2,567,601 59,160,229 23.041 23.02 23.00 23.02 22.52 23.18 2,567,601 23.041 1.86%
2025-08-29 0 22.60 22.58 22.60 22.46 23.02 4,747,427 107,441,183 22.632 22.60 22.58 22.60 22.46 23.02 4,747,427 22.631 -0.53%
2025-08-28 0 22.72 22.72 22.74 22.14 22.84 4,117,825 93,240,446 22.643 22.72 22.72 22.74 22.14 22.84 4,117,825 22.643 2.53%
2025-08-27 0 22.16 22.12 22.16 22.04 22.72 5,632,810 125,654,275 22.308 22.16 22.12 22.16 22.04 22.72 5,632,810 22.308 -2.21%
2025-08-26 0 22.66 22.64 22.66 22.64 23.20 6,128,078 140,398,624 22.911 22.66 22.64 22.66 22.64 23.20 6,128,078 22.911 -0.87%
2025-08-25 0 23.52 23.50 23.52 23.38 24.04 8,230,508 194,225,181 23.598 22.86 22.84 22.86 22.72 23.37 8,468,134 22.936 0.77%
2025-08-22 0 23.34 23.32 23.34 23.18 23.90 3,668,195 85,626,783 23.343 22.69 22.67 22.69 22.53 23.23 3,774,101 22.688 -1.02%
2025-08-21 0 23.58 23.58 23.60 23.22 23.72 2,749,234 64,774,409 23.561 22.92 22.92 22.94 22.57 23.05 2,828,608 22.900 0.77%
2025-08-20 0 23.40 23.38 23.40 22.44 23.46 4,345,481 101,325,759 23.318 22.74 22.72 22.74 21.81 22.80 4,470,941 22.663 0.95%
2025-08-19 0 23.18 23.16 23.18 22.92 23.36 4,794,257 111,018,676 23.157 22.53 22.51 22.53 22.28 22.70 4,932,674 22.507 0.78%
2025-08-18 0 23.00 23.00 23.02 23.00 23.62 7,340,426 169,978,177 23.156 22.35 22.35 22.37 22.35 22.96 7,552,354 22.507 -1.96%
2025-08-15 0 23.46 23.44 23.46 23.28 24.42 7,748,463 183,615,383 23.697 22.80 22.78 22.80 22.63 23.73 7,972,172 23.032 -4.56%
2025-08-14 0 24.58 24.56 24.58 24.32 24.86 4,887,206 119,795,005 24.512 23.89 23.87 23.89 23.64 24.16 5,028,306 23.824 0.41%
2025-08-13 0 24.48 24.46 24.48 24.16 24.58 3,791,503 92,533,582 24.406 23.79 23.77 23.79 23.48 23.89 3,900,969 23.721 0.91%
2025-08-12 0 24.26 24.24 24.26 23.94 24.44 4,762,356 115,556,580 24.265 23.58 23.56 23.58 23.27 23.75 4,899,852 23.584 1.08%
2025-08-11 0 24.00 23.94 24.00 23.70 24.14 5,967,654 143,029,852 23.968 23.33 23.27 23.33 23.03 23.46 6,139,948 23.295 1.61%
2025-08-08 0 23.62 23.62 23.64 22.30 25.34 18,393,857 432,772,540 23.528 22.96 22.96 22.98 21.67 24.63 18,924,913 22.868 -8.09%
2025-08-07 0 25.70 25.66 25.70 24.40 26.10 7,362,091 187,318,127 25.444 24.98 24.94 24.98 23.72 25.37 7,574,645 24.730 4.90%
2025-08-06 0 24.50 24.48 24.50 24.40 25.16 4,347,356 106,858,699 24.580 23.81 23.79 23.81 23.72 24.45 4,472,870 23.890 -0.81%
2025-08-05 0 24.70 24.68 24.70 24.40 24.90 4,579,100 113,012,692 24.680 24.01 23.99 24.01 23.72 24.20 4,711,305 23.988 0.41%
2025-08-04 0 24.60 24.58 24.60 24.16 24.78 2,826,410 69,450,206 24.572 23.91 23.89 23.91 23.48 24.08 2,908,012 23.882 0.82%
2025-08-01 0 24.40 24.35 24.40 24.25 25.10 5,865,509 144,015,805 24.553 23.72 23.67 23.72 23.57 24.40 6,034,854 23.864 -2.20%
2025-07-31 0 24.95 24.85 24.95 24.85 25.45 3,369,850 84,343,393 25.029 24.25 24.15 24.25 24.15 24.74 3,467,142 24.326 -2.35%
2025-07-30 0 25.55 25.45 25.55 25.00 25.70 3,544,116 90,247,771 25.464 24.83 24.74 24.83 24.30 24.98 3,646,440 24.750 0.20%
2025-07-29 0 25.50 25.45 25.50 25.00 25.55 4,167,635 105,854,886 25.399 24.78 24.74 24.78 24.30 24.83 4,287,960 24.687 0.79%
2025-07-28 0 25.30 25.25 25.30 24.40 25.50 4,765,538 120,383,561 25.261 24.59 24.54 24.59 23.72 24.78 4,903,126 24.552 3.69%
2025-07-25 0 24.40 24.35 24.40 24.40 24.95 3,937,174 96,738,493 24.571 23.72 23.67 23.72 23.72 24.25 4,050,846 23.881 -0.81%
2025-07-24 0 24.60 24.50 24.60 23.80 24.65 3,853,966 93,899,299 24.364 23.91 23.81 23.91 23.13 23.96 3,965,235 23.681 2.50%
2025-07-23 0 24.00 23.95 24.00 23.75 24.25 3,574,538 85,670,047 23.967 23.33 23.28 23.33 23.08 23.57 3,677,740 23.294 0.84%
2025-07-22 0 23.80 23.75 23.80 23.60 24.25 4,090,769 97,874,812 23.926 23.13 23.08 23.13 22.94 23.57 4,208,875 23.254 1.28%
2025-07-21 0 23.50 23.45 23.50 23.40 23.70 2,277,610 53,546,341 23.510 22.84 22.79 22.84 22.74 23.03 2,343,368 22.850 0.64%
2025-07-18 0 23.35 23.30 23.35 23.00 23.35 1,602,467 37,252,355 23.247 22.69 22.65 22.69 22.35 22.69 1,648,732 22.595 1.08%
2025-07-17 0 23.10 23.05 23.10 22.90 23.30 2,022,931 46,715,795 23.093 22.45 22.40 22.45 22.26 22.65 2,081,336 22.445 0.87%
2025-07-16 0 22.90 22.85 22.90 22.85 23.40 2,184,556 50,196,118 22.978 22.26 22.21 22.26 22.21 22.74 2,247,627 22.333 -1.29%
2025-07-15 0 23.20 23.10 23.20 22.50 23.40 5,808,615 133,729,648 23.023 22.55 22.45 22.55 21.87 22.74 5,976,318 22.377 2.65%
2025-07-14 0 22.60 22.55 22.60 22.50 22.85 2,267,025 51,303,919 22.631 21.97 21.92 21.97 21.87 22.21 2,332,477 21.995 0.44%
2025-07-11 0 22.50 22.45 22.50 22.45 22.85 4,948,742 112,142,360 22.661 21.87 21.82 21.87 21.82 22.21 5,091,619 22.025 -0.88%
2025-07-10 0 22.70 22.70 22.75 22.40 23.50 8,655,236 197,001,530 22.761 22.06 22.06 22.11 21.77 22.84 8,905,125 22.122 -3.40%
2025-07-09 0 23.50 23.50 23.55 23.10 23.80 4,362,596 102,456,705 23.485 22.84 22.84 22.89 22.45 23.13 4,488,550 22.826 -1.05%
2025-07-08 0 23.75 23.70 23.75 23.50 24.25 7,482,254 177,577,109 23.733 23.08 23.03 23.08 22.84 23.57 7,698,277 23.067 -1.66%
2025-07-07 0 24.15 24.10 24.15 24.00 24.70 5,948,370 143,975,494 24.204 23.47 23.42 23.47 23.33 24.01 6,120,108 23.525 -0.82%
2025-07-04 0 24.35 24.30 24.35 23.85 24.60 9,546,909 231,306,784 24.228 23.67 23.62 23.67 23.18 23.91 9,822,542 23.549 1.04%
2025-07-03 0 24.10 24.05 24.10 23.00 24.70 10,402,559 249,778,876 24.011 23.42 23.38 23.42 22.35 24.01 10,702,895 23.338 6.87%
2025-07-02 0 22.55 22.50 22.55 22.00 22.60 5,798,583 129,744,154 22.375 21.92 21.87 21.92 21.38 21.97 5,965,996 21.747 1.58%
2025-06-30 0 22.20 22.15 22.20 22.10 22.75 5,675,133 126,587,326 22.306 21.58 21.53 21.58 21.48 22.11 5,838,982 21.680 -0.45%
2025-06-27 0 22.30 22.30 22.35 22.20 22.85 3,753,412 83,788,721 22.323 21.67 21.67 21.72 21.58 22.21 3,861,778 21.697 -0.89%
2025-06-26 0 22.50 22.45 22.50 22.20 22.60 4,120,813 92,637,343 22.480 21.87 21.82 21.87 21.58 21.97 4,239,787 21.850 -1.75%
2025-06-25 0 22.90 22.85 22.90 22.60 23.55 5,082,521 116,975,556 23.015 22.26 22.21 22.26 21.97 22.89 5,229,260 22.369 1.78%
2025-06-24 0 22.50 22.45 22.50 22.15 22.90 3,330,211 75,096,087 22.550 21.87 21.82 21.87 21.53 22.26 3,426,359 21.917 1.81%
2025-06-23 0 22.10 22.05 22.10 21.20 22.15 4,149,502 90,625,375 21.840 21.48 21.43 21.48 20.61 21.53 4,269,304 21.227 3.03%
2025-06-20 0 21.45 21.40 21.45 21.25 21.70 5,457,254 117,315,103 21.497 20.85 20.80 20.85 20.65 21.09 5,614,813 20.894 0.70%
2025-06-19 0 21.30 21.25 21.30 20.85 21.40 4,261,243 90,148,365 21.155 20.70 20.65 20.70 20.26 20.80 4,384,271 20.562 1.19%
2025-06-18 0 21.05 21.00 21.05 20.90 21.20 2,666,573 56,097,817 21.037 20.46 20.41 20.46 20.31 20.61 2,743,561 20.447 -0.71%
2025-06-17 0 21.20 21.20 21.25 21.00 21.30 2,140,098 45,316,686 21.175 20.61 20.61 20.65 20.41 20.70 2,201,886 20.581 0.47%
2025-06-16 0 21.10 21.10 21.15 20.80 21.35 4,180,200 88,419,467 21.152 20.51 20.51 20.56 20.22 20.75 4,300,888 20.558 0.72%
2025-06-13 0 20.95 20.90 20.95 20.55 21.15 3,141,661 65,689,307 20.909 20.36 20.31 20.36 19.97 20.56 3,232,365 20.322 1.45%
2025-06-12 0 20.65 20.60 20.65 20.30 20.80 5,490,984 112,898,921 20.561 20.07 20.02 20.07 19.73 20.22 5,649,516 19.984 0.49%
2025-06-11 0 20.55 20.55 20.60 20.25 20.75 2,950,047 60,624,502 20.550 19.97 19.97 20.02 19.68 20.17 3,035,219 19.974 0.98%
2025-06-10 0 20.35 20.30 20.35 20.25 20.55 2,164,329 44,109,190 20.380 19.78 19.73 19.78 19.68 19.97 2,226,816 19.808 0.49%
2025-06-09 0 20.25 20.20 20.25 19.86 20.35 2,600,421 52,384,666 20.145 19.68 19.63 19.68 19.30 19.78 2,675,499 19.579 1.35%
2025-06-06 0 19.98 19.98 20.00 19.92 20.35 5,512,120 110,435,654 20.035 19.42 19.42 19.44 19.36 19.78 5,671,263 19.473 -1.09%
2025-06-05 0 20.20 20.15 20.20 19.82 20.30 3,325,595 66,881,699 20.111 19.63 19.58 19.63 19.26 19.73 3,421,610 19.547 1.61%
2025-06-04 0 19.88 19.86 19.88 19.86 20.15 2,155,972 43,058,904 19.972 19.32 19.30 19.32 19.30 19.58 2,218,218 19.411 -0.85%
2025-06-03 0 20.05 20.05 20.10 19.44 20.15 5,474,132 109,006,192 19.913 19.49 19.49 19.54 18.89 19.58 5,632,178 19.354 3.24%
2025-06-02 0 19.42 19.40 19.42 19.04 19.44 2,605,709 50,463,903 19.367 18.88 18.86 18.88 18.51 18.89 2,680,939 18.823 -1.22%
2025-05-30 0 19.66 19.66 19.68 19.40 19.84 5,906,976 116,192,123 19.670 19.11 19.11 19.13 18.86 19.28 6,077,519 19.118 0.61%
2025-05-29 0 19.54 19.50 19.54 19.32 19.70 2,442,809 47,596,759 19.484 18.99 18.95 18.99 18.78 19.15 2,513,336 18.938 0.00%
2025-05-28 0 19.54 19.54 19.56 19.40 19.86 1,503,218 29,364,669 19.535 18.99 18.99 19.01 18.86 19.30 1,546,618 18.986 -0.20%
2025-05-27 0 19.58 19.58 19.60 19.50 19.76 1,767,859 34,613,530 19.579 19.03 19.03 19.05 18.95 19.21 1,818,900 19.030 -0.10%
2025-05-26 0 19.60 19.54 19.60 19.22 19.74 2,672,464 52,395,825 19.606 19.05 18.99 19.05 18.68 19.19 2,749,622 19.056 1.45%
2025-05-23 0 19.32 19.28 19.32 19.16 19.32 1,737,809 33,441,879 19.244 18.78 18.74 18.78 18.62 18.78 1,787,982 18.704 0.52%
2025-05-22 0 19.22 19.18 19.22 19.12 19.64 2,187,796 42,159,907 19.271 18.68 18.64 18.68 18.58 19.09 2,250,961 18.730 -1.64%
2025-05-21 0 19.54 19.54 19.56 19.42 19.66 2,658,434 51,927,156 19.533 18.99 18.99 19.01 18.88 19.11 2,735,187 18.985 0.62%
2025-05-20 0 19.42 19.40 19.42 19.22 19.74 1,915,073 37,206,592 19.428 18.88 18.86 18.88 18.68 19.19 1,970,364 18.883 0.83%
2025-05-19 0 19.26 19.26 19.30 19.10 19.44 1,418,808 27,387,993 19.304 18.72 18.72 18.76 18.56 18.89 1,459,771 18.762 -0.41%
2025-05-16 0 19.34 19.34 19.38 19.26 19.54 3,017,957 58,459,590 19.371 18.80 18.80 18.84 18.72 18.99 3,105,090 18.827 -1.02%
2025-05-15 0 19.54 19.50 19.54 19.38 19.74 3,776,019 73,710,419 19.521 18.99 18.95 18.99 18.84 19.19 3,885,038 18.973 -1.21%
2025-05-14 0 19.78 19.74 19.78 19.50 19.90 2,909,330 57,367,738 19.719 19.22 19.19 19.22 18.95 19.34 2,993,326 19.165 1.44%
2025-05-13 0 19.50 19.48 19.50 19.42 19.96 3,092,027 60,607,449 19.601 18.95 18.93 18.95 18.88 19.40 3,181,298 19.051 -1.81%
2025-05-12 0 19.86 19.84 19.86 19.50 20.10 4,831,764 95,894,964 19.847 19.30 19.28 19.30 18.95 19.54 4,971,264 19.290 1.85%
2025-05-09 0 19.50 19.42 19.50 19.08 19.50 3,697,720 71,467,948 19.328 18.95 18.88 18.95 18.54 18.95 3,804,478 18.785 2.42%
2025-05-08 0 19.04 18.98 19.04 18.98 19.32 2,702,656 51,648,846 19.110 18.51 18.45 18.51 18.45 18.78 2,780,685 18.574 -1.24%
2025-05-07 0 19.28 19.24 19.28 18.88 19.52 3,471,160 67,101,849 19.331 18.74 18.70 18.74 18.35 18.97 3,571,377 18.789 2.12%
2025-05-06 0 18.88 18.86 18.90 18.78 19.18 2,836,357 53,831,148 18.979 18.35 18.33 18.37 18.25 18.64 2,918,247 18.446 0.53%
2025-05-02 0 18.78 18.76 18.78 18.38 18.86 2,108,997 39,520,912 18.739 18.25 18.23 18.25 17.86 18.33 2,169,887 18.213 0.97%
2025-04-30 0 18.60 18.58 18.60 18.16 18.76 5,459,474 101,324,068 18.559 18.08 18.06 18.08 17.65 18.23 5,617,097 18.039 1.86%
2025-04-29 0 18.26 18.24 18.26 18.14 18.58 2,112,850 38,667,136 18.301 17.75 17.73 17.75 17.63 18.06 2,173,851 17.787 -0.22%
2025-04-28 0 18.30 18.28 18.30 18.14 18.44 1,675,080 30,668,942 18.309 17.79 17.77 17.79 17.63 17.92 1,723,442 17.795 0.00%
2025-04-25 0 18.30 18.28 18.30 17.98 18.70 3,277,245 60,182,819 18.364 17.79 17.77 17.79 17.48 18.18 3,371,864 17.849 1.22%
2025-04-24 0 18.08 18.08 18.10 18.00 18.54 1,991,542 36,162,324 18.158 17.57 17.57 17.59 17.49 18.02 2,049,041 17.648 -2.06%
2025-04-23 0 18.46 18.44 18.46 18.24 18.70 2,846,845 52,698,105 18.511 17.94 17.92 17.94 17.73 18.18 2,929,037 17.992 1.32%
2025-04-22 0 18.22 18.22 18.24 17.76 18.44 7,188,406 130,504,156 18.155 17.71 17.71 17.73 17.26 17.92 7,395,945 17.645 1.45%
2025-04-17 0 17.96 17.94 17.96 17.40 18.10 3,752,958 67,197,852 17.905 17.46 17.44 17.46 16.91 17.59 3,861,311 17.403 3.10%
2025-04-16 0 17.42 17.40 17.42 17.20 17.70 2,812,723 48,927,052 17.395 16.93 16.91 16.93 16.72 17.20 2,893,930 16.907 0.00%
2025-04-15 0 17.42 17.40 17.42 17.28 17.78 2,932,694 51,003,719 17.391 16.93 16.91 16.93 16.80 17.28 3,017,365 16.903 -0.46%
2025-04-14 0 17.50 17.46 17.50 17.26 17.74 3,030,850 52,989,365 17.483 17.01 16.97 17.01 16.78 17.24 3,118,355 16.993 1.39%
2025-04-11 0 17.26 17.22 17.26 16.72 17.28 3,647,430 62,368,519 17.099 16.78 16.74 16.78 16.25 16.80 3,752,736 16.619 0.94%
2025-04-10 0 17.10 17.08 17.10 16.86 17.56 3,226,169 55,439,859 17.184 16.62 16.60 16.62 16.39 17.07 3,319,313 16.702 1.54%
2025-04-09 0 16.84 16.84 16.86 16.36 16.94 4,385,929 73,111,747 16.670 16.37 16.37 16.39 15.90 16.46 4,512,557 16.202 -1.64%
2025-04-08 0 17.12 17.06 17.12 16.92 17.68 6,458,350 111,212,474 17.220 16.64 16.58 16.64 16.45 17.18 6,644,812 16.737 -1.38%
2025-04-07 0 17.36 17.36 17.38 17.34 18.82 8,173,706 145,352,616 17.783 16.87 16.87 16.89 16.85 18.29 8,409,692 17.284 -10.88%
2025-04-03 0 19.48 19.46 19.48 18.70 19.50 4,989,701 96,600,770 19.360 18.93 18.91 18.93 18.18 18.95 5,133,761 18.817 1.56%
2025-04-02 0 19.78 19.78 19.80 19.52 20.10 3,517,697 69,477,880 19.751 18.64 18.64 18.66 18.40 18.94 3,732,478 18.614 -0.30%
2025-04-01 0 19.84 19.82 19.84 18.92 19.94 5,475,530 107,740,927 19.677 18.70 18.68 18.70 17.83 18.79 5,809,850 18.545 4.86%
2025-03-31 0 18.92 18.92 18.94 18.66 19.06 4,100,927 77,535,790 18.907 17.83 17.83 17.85 17.59 17.96 4,351,318 17.819 -0.32%
2025-03-28 0 18.98 18.98 19.00 18.92 19.22 3,096,731 58,913,932 19.025 17.89 17.89 17.91 17.83 18.11 3,285,809 17.930 -0.94%
2025-03-27 0 19.16 19.14 19.16 19.10 19.40 1,663,585 31,959,103 19.211 18.06 18.04 18.06 18.00 18.28 1,765,159 18.106 -0.62%
2025-03-26 0 19.28 19.22 19.28 19.04 19.36 3,162,172 60,696,556 19.195 18.17 18.11 18.17 17.94 18.25 3,355,245 18.090 -0.21%
2025-03-25 0 19.32 19.28 19.32 19.16 19.48 2,792,151 53,891,931 19.301 18.21 18.17 18.21 18.06 18.36 2,962,632 18.191 -0.62%
2025-03-24 0 19.44 19.40 19.44 19.16 19.52 1,985,438 38,373,975 19.328 18.32 18.28 18.32 18.06 18.40 2,106,663 18.216 1.04%
2025-03-21 0 19.24 19.22 19.24 19.18 19.88 6,774,847 131,390,252 19.394 18.13 18.11 18.13 18.08 18.74 7,188,500 18.278 -2.63%
2025-03-20 0 19.76 19.76 19.78 19.76 20.35 4,399,008 87,609,071 19.916 18.62 18.62 18.64 18.62 19.18 4,667,599 18.770 -2.90%
2025-03-19 0 20.35 20.30 20.35 19.96 20.45 3,426,585 69,525,133 20.290 19.18 19.13 19.18 18.81 19.27 3,635,803 19.122 1.24%
2025-03-18 0 20.10 20.05 20.10 19.78 20.25 3,283,396 65,793,870 20.038 18.94 18.90 18.94 18.64 19.08 3,483,871 18.885 1.72%
2025-03-17 0 19.76 19.76 19.78 19.66 20.00 2,600,207 51,488,504 19.802 18.62 18.62 18.64 18.53 18.85 2,758,968 18.662 0.71%
2025-03-14 0 19.62 19.60 19.62 19.56 20.00 3,417,282 67,411,238 19.727 18.49 18.47 18.49 18.43 18.85 3,625,931 18.591 -0.71%
2025-03-13 0 19.76 19.74 19.76 19.34 19.98 5,163,790 101,562,261 19.668 18.62 18.60 18.62 18.23 18.83 5,479,076 18.536 0.61%
2025-03-12 0 19.64 19.62 19.64 19.52 20.30 9,044,263 178,574,688 19.745 18.51 18.49 18.51 18.40 19.13 9,596,480 18.608 -3.96%
2025-03-11 0 20.45 20.45 20.50 19.76 20.50 7,188,832 145,196,670 20.198 19.27 19.27 19.32 18.62 19.32 7,627,762 19.035 -0.49%
2025-03-10 0 20.55 20.50 20.55 20.10 21.50 9,501,721 196,126,501 20.641 19.37 19.32 19.37 18.94 20.26 10,081,869 19.453 -3.29%
2025-03-07 0 21.25 21.20 21.25 21.15 21.70 6,660,678 141,984,482 21.317 20.03 19.98 20.03 19.93 20.45 7,067,360 20.090 -1.16%
2025-03-06 0 21.50 21.50 21.55 21.35 22.30 6,459,115 139,485,312 21.595 20.26 20.26 20.31 20.12 21.02 6,853,490 20.352 -0.92%
2025-03-05 0 21.70 21.65 21.70 20.70 21.70 5,044,482 108,675,264 21.543 20.45 20.40 20.45 19.51 20.45 5,352,484 20.304 4.58%
2025-03-04 0 20.75 20.70 20.75 19.94 21.00 5,820,353 119,787,741 20.581 19.56 19.51 19.56 18.79 19.79 6,175,727 19.397 1.97%
2025-03-03 0 20.35 20.35 20.40 20.30 20.90 4,758,034 97,491,142 20.490 19.18 19.18 19.23 19.13 19.70 5,048,546 19.311 0.25%
2025-02-28 0 20.30 20.25 20.30 20.15 20.90 6,623,467 134,733,709 20.342 19.13 19.08 19.13 18.99 19.70 7,027,877 19.171 -1.93%
2025-02-27 0 20.70 20.70 20.75 20.20 20.85 5,001,570 103,272,685 20.648 19.51 19.51 19.56 19.04 19.65 5,306,952 19.460 1.22%
2025-02-26 0 20.45 20.45 20.50 20.35 20.85 3,810,712 78,272,063 20.540 19.27 19.27 19.32 19.18 19.65 4,043,383 19.358 1.24%
2025-02-25 0 20.20 20.20 20.30 19.74 20.55 4,987,296 100,923,009 20.236 19.04 19.04 19.13 18.60 19.37 5,291,806 19.072 -0.25%
2025-02-24 0 20.25 20.25 20.30 19.20 20.50 5,418,090 109,104,433 20.137 19.08 19.08 19.13 18.10 19.32 5,748,903 18.978 3.63%
2025-02-21 0 19.54 19.52 19.54 19.22 20.10 3,954,944 76,880,751 19.439 18.42 18.40 18.42 18.11 18.94 4,196,422 18.321 -1.01%
2025-02-20 0 19.74 19.72 19.74 19.66 20.05 1,788,748 35,402,682 19.792 18.60 18.59 18.60 18.53 18.90 1,897,964 18.653 -0.50%
2025-02-19 0 19.84 19.82 19.84 19.26 19.88 3,429,503 67,359,779 19.641 18.70 18.68 18.70 18.15 18.74 3,638,899 18.511 1.85%
2025-02-18 0 19.48 19.48 19.50 19.24 19.88 5,399,958 105,110,095 19.465 18.36 18.36 18.38 18.13 18.74 5,729,664 18.345 -2.21%
2025-02-17 0 19.92 19.90 19.92 19.40 20.10 2,918,365 57,862,924 19.827 18.77 18.75 18.77 18.28 18.94 3,096,552 18.686 0.20%
2025-02-14 0 19.88 19.86 19.88 19.60 20.25 2,839,660 56,205,667 19.793 18.74 18.72 18.74 18.47 19.08 3,013,042 18.654 0.30%
2025-02-13 0 19.82 19.80 19.82 19.78 20.40 4,489,948 89,802,746 20.001 18.68 18.66 18.68 18.64 19.23 4,764,091 18.850 -0.40%
2025-02-12 0 19.90 19.88 19.90 19.02 20.10 5,742,593 113,144,067 19.703 18.75 18.74 18.75 17.93 18.94 6,093,219 18.569 5.85%
2025-02-11 0 18.80 18.80 18.82 18.80 19.66 2,414,811 45,648,564 18.904 17.72 17.72 17.74 17.72 18.53 2,562,252 17.816 -2.29%
2025-02-10 0 19.24 19.24 19.26 19.16 19.66 2,795,363 54,231,788 19.401 18.13 18.13 18.15 18.06 18.53 2,966,040 18.284 -0.10%
2025-02-07 0 19.26 19.24 19.26 19.22 19.52 2,054,621 39,725,052 19.335 18.15 18.13 18.15 18.11 18.40 2,180,070 18.222 -0.21%
2025-02-06 0 19.30 19.28 19.30 18.60 19.30 3,701,373 70,330,358 19.001 18.19 18.17 18.19 17.53 18.19 3,927,368 17.908 2.55%
2025-02-05 0 18.82 18.82 18.84 18.72 19.70 2,776,799 52,840,570 19.029 17.74 17.74 17.76 17.64 18.57 2,946,342 17.934 -4.85%
2025-02-04 0 19.78 19.74 19.78 19.16 19.98 4,256,783 83,762,123 19.677 18.64 18.60 18.64 18.06 18.83 4,516,690 18.545 1.33%
2025-02-03 0 19.52 19.52 19.54 18.32 19.54 7,158,244 135,726,474 18.961 18.40 18.40 18.42 17.27 18.42 7,595,306 17.870 0.93%
2025-01-28 0 19.34 19.34 19.40 19.32 19.64 1,123,439 21,852,581 19.452 18.23 18.23 18.28 18.21 18.51 1,192,033 18.332 -0.62%
2025-01-27 0 19.46 19.46 19.48 19.18 19.70 2,414,940 46,813,414 19.385 18.34 18.34 18.36 18.08 18.57 2,562,389 18.269 1.04%
2025-01-24 0 19.26 19.20 19.26 19.04 19.60 3,425,469 66,015,226 19.272 18.15 18.10 18.15 17.94 18.47 3,634,618 18.163 -1.03%
2025-01-23 0 19.46 19.42 19.46 19.40 20.05 2,853,858 55,965,879 19.611 18.34 18.30 18.34 18.28 18.90 3,028,106 18.482 -0.41%
2025-01-22 0 19.54 19.54 19.58 19.38 20.05 1,547,129 30,197,438 19.518 18.42 18.42 18.45 18.26 18.90 1,641,592 18.395 -1.01%
2025-01-21 0 19.74 19.74 19.76 19.62 20.15 2,815,434 55,922,803 19.863 18.60 18.60 18.62 18.49 18.99 2,987,336 18.720 -0.50%
2025-01-20 0 19.84 19.78 19.84 19.40 19.98 3,208,044 63,513,161 19.798 18.70 18.64 18.70 18.28 18.83 3,403,918 18.659 2.16%
2025-01-17 0 19.42 19.36 19.42 18.74 19.56 3,846,046 74,523,505 19.377 18.30 18.25 18.30 17.66 18.43 4,080,875 18.262 3.30%
2025-01-16 0 18.80 18.78 18.80 18.70 19.20 1,472,246 27,792,498 18.878 17.72 17.70 17.72 17.62 18.10 1,562,137 17.791 1.08%
2025-01-15 0 18.60 18.58 18.60 18.50 18.90 1,328,588 24,740,178 18.621 17.53 17.51 17.53 17.44 17.81 1,409,708 17.550 -0.11%
2025-01-14 0 18.62 18.58 18.62 18.26 18.80 1,612,167 29,998,851 18.608 17.55 17.51 17.55 17.21 17.72 1,710,601 17.537 0.54%
2025-01-13 0 18.52 18.48 18.52 18.12 18.84 2,099,865 38,700,409 18.430 17.45 17.42 17.45 17.08 17.76 2,228,077 17.369 -0.86%
2025-01-10 0 18.68 18.66 18.68 18.50 18.82 2,146,878 40,122,205 18.689 17.61 17.59 17.61 17.44 17.74 2,277,960 17.613 -0.64%
2025-01-09 0 18.80 18.80 18.82 18.80 19.16 1,685,441 31,854,412 18.900 17.72 17.72 17.74 17.72 18.06 1,788,349 17.812 -1.05%
2025-01-08 0 19.00 18.98 19.00 18.88 19.46 3,077,318 58,545,240 19.025 17.91 17.89 17.91 17.79 18.34 3,265,210 17.930 -2.06%
2025-01-07 0 19.40 19.36 19.40 19.30 19.90 1,577,899 30,716,075 19.466 18.28 18.25 18.28 18.19 18.75 1,674,241 18.346 -0.92%
2025-01-06 0 19.58 19.50 19.58 19.38 19.90 1,746,541 34,229,343 19.598 18.45 18.38 18.45 18.26 18.75 1,853,180 18.471 0.31%
2025-01-03 0 19.52 19.50 19.52 19.32 19.98 4,228,844 82,868,502 19.596 18.40 18.38 18.40 18.21 18.83 4,487,045 18.468 0.00%
2025-01-02 0 19.52 19.50 19.52 19.44 19.96 2,421,707 47,502,106 19.615 18.40 18.38 18.40 18.32 18.81 2,569,570 18.486 -1.71%
2024-12-31 0 19.86 19.86 19.90 19.62 20.10 2,583,134 51,503,432 19.938 18.72 18.72 18.75 18.49 18.94 2,740,853 18.791 0.20%
2024-12-30 0 19.82 19.82 19.84 19.72 20.05 1,722,473 34,203,018 19.857 18.68 18.68 18.70 18.59 18.90 1,827,642 18.714 -1.39%
2024-12-27 0 20.10 20.05 20.10 19.50 20.15 3,108,876 62,109,712 19.978 18.94 18.90 18.94 18.38 18.99 3,298,695 18.829 1.52%
2024-12-24 0 19.80 19.80 19.86 19.80 20.15 1,254,455 25,028,819 19.952 18.66 18.66 18.72 18.66 18.99 1,331,048 18.804 -0.60%
2024-12-23 0 19.92 19.90 19.92 19.74 20.05 3,956,685 78,782,207 19.911 18.77 18.75 18.77 18.60 18.90 4,198,269 18.765 2.15%
2024-12-20 0 19.50 19.50 19.58 19.40 19.74 5,509,113 107,674,104 19.545 18.38 18.38 18.45 18.28 18.60 5,845,484 18.420 -0.20%
2024-12-19 0 19.54 19.54 19.56 19.38 19.68 4,087,407 79,799,141 19.523 18.42 18.42 18.43 18.26 18.55 4,336,972 18.400 -1.41%
2024-12-18 0 19.82 19.82 19.84 19.76 20.05 1,791,035 35,557,542 19.853 18.68 18.68 18.70 18.62 18.90 1,900,390 18.711 0.20%
2024-12-17 0 19.78 19.78 19.80 19.62 20.10 2,738,203 54,162,055 19.780 18.64 18.64 18.66 18.49 18.94 2,905,390 18.642 -2.08%
2024-12-16 0 20.20 20.15 20.20 19.82 20.35 4,144,777 83,379,127 20.117 19.04 18.99 19.04 18.68 19.18 4,397,845 18.959 0.50%
2024-12-13 0 20.10 20.10 20.15 19.88 20.95 7,959,162 160,572,961 20.175 18.94 18.94 18.99 18.74 19.74 8,445,126 19.014 -4.74%
2024-12-12 0 21.10 21.10 21.15 20.50 21.35 2,946,452 62,158,967 21.096 19.89 19.89 19.93 19.32 20.12 3,126,354 19.882 0.48%
2024-12-11 0 21.00 21.00 21.05 20.95 21.80 2,252,635 47,837,169 21.236 19.79 19.79 19.84 19.74 20.55 2,390,174 20.014 -2.33%
2024-12-10 0 21.50 21.50 21.55 21.45 22.65 4,278,329 94,309,799 22.044 20.26 20.26 20.31 20.22 21.35 4,539,552 20.775 -0.46%
2024-12-09 0 21.60 21.55 21.60 20.90 21.60 3,195,545 68,284,785 21.369 20.36 20.31 20.36 19.70 20.36 3,390,656 20.139 1.41%
2024-12-06 0 21.30 21.30 21.35 20.95 21.50 2,331,439 49,638,585 21.291 20.07 20.07 20.12 19.74 20.26 2,473,790 20.066 0.95%
2024-12-05 0 21.10 21.05 21.10 20.85 21.15 1,729,235 36,379,770 21.038 19.89 19.84 19.89 19.65 19.93 1,834,817 19.827 -0.24%
2024-12-04 0 21.15 21.10 21.15 21.05 21.95 2,134,328 45,210,264 21.182 19.93 19.89 19.93 19.84 20.69 2,264,644 19.964 -1.86%
2024-12-03 0 21.55 21.50 21.55 20.90 21.55 2,950,106 63,042,098 21.369 20.31 20.26 20.31 19.70 20.31 3,130,231 20.140 1.89%
2024-12-02 0 21.15 21.10 21.15 20.80 22.05 4,145,903 88,553,238 21.359 19.93 19.89 19.93 19.60 20.78 4,399,040 20.130 1.44%
2024-11-29 0 20.85 20.85 20.90 20.70 21.45 3,081,387 64,477,962 20.925 19.65 19.65 19.70 19.51 20.22 3,269,528 19.721 -1.42%
2024-11-28 0 21.15 21.10 21.15 21.00 21.55 3,246,339 68,712,494 21.166 19.93 19.89 19.93 19.79 20.31 3,444,551 19.948 -2.31%
2024-11-27 0 21.65 21.50 21.65 20.65 21.70 4,435,762 94,797,260 21.371 20.40 20.26 20.40 19.46 20.45 4,706,597 20.141 2.85%
2024-11-26 0 21.05 20.95 21.05 20.45 21.30 4,440,804 93,116,704 20.968 19.84 19.74 19.84 19.27 20.07 4,711,947 19.762 1.45%
2024-11-25 0 20.75 20.65 20.75 20.50 21.00 9,973,751 206,706,435 20.725 19.56 19.46 19.56 19.32 19.79 10,582,720 19.532 0.73%
2024-11-22 0 20.60 20.55 20.60 20.35 21.15 4,089,530 84,925,002 20.766 19.41 19.37 19.41 19.18 19.93 4,339,225 19.571 -2.14%
2024-11-21 0 21.05 21.05 21.10 21.00 21.55 2,000,020 42,271,815 21.136 19.84 19.84 19.89 19.79 20.31 2,122,136 19.919 -0.94%
2024-11-20 0 21.25 21.25 21.30 21.10 21.55 3,117,040 66,296,866 21.269 20.03 20.03 20.07 19.89 20.31 3,307,358 20.045 0.24%
2024-11-19 0 21.20 21.20 21.25 21.15 21.70 3,059,024 65,068,511 21.271 19.98 19.98 20.03 19.93 20.45 3,245,799 20.047 -0.70%
2024-11-18 0 21.35 21.30 21.35 21.25 22.40 2,802,624 60,200,815 21.480 20.12 20.07 20.12 20.03 21.11 2,973,744 20.244 -0.23%
2024-11-15 0 21.40 21.40 21.45 21.25 21.75 2,573,666 55,335,120 21.501 20.17 20.17 20.22 20.03 20.50 2,730,807 20.263 0.47%
2024-11-14 0 21.30 21.25 21.30 21.15 22.05 6,055,220 129,762,666 21.430 20.07 20.03 20.07 19.93 20.78 6,424,934 20.197 -2.29%
2024-11-13 0 21.80 21.80 21.85 21.60 22.10 2,089,935 45,495,400 21.769 20.55 20.55 20.59 20.36 20.83 2,217,540 20.516 -1.58%
2024-11-12 0 22.15 22.10 22.15 21.95 22.80 2,993,584 66,255,888 22.133 20.88 20.83 20.88 20.69 21.49 3,176,364 20.859 -1.12%
2024-11-11 0 22.40 22.35 22.40 22.00 22.50 3,254,512 72,403,195 22.247 21.11 21.06 21.11 20.73 21.21 3,453,223 20.967 -1.10%
2024-11-08 0 22.65 22.60 22.65 22.45 23.55 3,399,308 77,355,707 22.756 21.35 21.30 21.35 21.16 22.19 3,606,860 21.447 -0.66%
2024-11-07 0 22.80 22.75 22.80 22.30 23.20 5,337,588 122,297,934 22.913 21.49 21.44 21.49 21.02 21.86 5,663,486 21.594 -2.15%
2024-11-06 0 23.30 23.25 23.30 22.90 24.15 7,667,551 178,656,499 23.300 21.96 21.91 21.96 21.58 22.76 8,135,710 21.960 -2.92%
2024-11-05 0 24.00 23.95 24.00 23.45 24.15 4,107,801 98,353,519 23.943 22.62 22.57 22.62 22.10 22.76 4,358,612 22.565 1.91%
2024-11-04 0 23.55 23.50 23.55 22.80 23.60 3,345,388 77,945,551 23.299 22.19 22.15 22.19 21.49 22.24 3,549,648 21.959 2.17%
2024-11-01 0 23.05 23.05 23.15 22.95 23.60 6,005,647 138,902,431 23.129 21.72 21.72 21.82 21.63 22.24 6,372,335 21.798 -1.07%
2024-10-31 0 23.30 23.25 23.30 23.05 23.75 5,032,969 117,153,017 23.277 21.96 21.91 21.96 21.72 22.38 5,340,268 21.938 -1.06%
2024-10-30 0 23.55 23.50 23.55 23.25 23.85 4,582,918 107,715,893 23.504 22.19 22.15 22.19 21.91 22.48 4,862,738 22.151 -0.42%
2024-10-29 0 23.65 23.65 23.70 23.40 24.45 3,496,000 82,808,252 23.687 22.29 22.29 22.34 22.05 23.04 3,709,456 22.324 -1.46%
2024-10-28 0 24.00 24.00 24.05 23.65 24.40 2,497,050 60,083,437 24.062 22.62 22.62 22.67 22.29 23.00 2,649,513 22.677 -0.41%
2024-10-25 0 24.10 24.05 24.15 23.75 24.30 1,892,463 45,526,360 24.057 22.71 22.67 22.76 22.38 22.90 2,008,011 22.672 0.63%
2024-10-24 0 23.95 23.95 24.00 22.85 24.15 3,862,154 91,857,254 23.784 22.57 22.57 22.62 21.54 22.76 4,097,966 22.415 -1.84%
2024-10-23 0 24.40 24.35 24.40 23.75 24.60 2,406,940 58,511,662 24.310 23.00 22.95 23.00 22.38 23.18 2,553,901 22.911 0.41%
2024-10-22 0 24.30 24.25 24.30 24.00 24.65 3,299,981 80,109,099 24.276 22.90 22.85 22.90 22.62 23.23 3,501,468 22.879 -1.22%
2024-10-21 0 24.60 24.60 24.65 24.50 25.30 2,018,962 49,962,510 24.747 23.18 23.18 23.23 23.09 23.84 2,142,234 23.323 -2.19%
2024-10-18 0 25.15 25.15 25.20 24.50 25.40 2,446,776 61,307,385 25.056 23.70 23.70 23.75 23.09 23.94 2,596,169 23.615 3.07%
2024-10-17 0 24.40 24.35 24.40 24.30 25.45 2,447,438 60,504,858 24.722 23.00 22.95 23.00 22.90 23.99 2,596,872 23.299 -2.01%
2024-10-16 0 24.90 24.90 24.95 24.50 25.30 3,488,962 86,774,626 24.871 23.47 23.47 23.51 23.09 23.84 3,701,988 23.440 1.22%
2024-10-15 0 24.60 24.60 24.65 24.10 26.05 7,045,533 175,056,681 24.847 23.18 23.18 23.23 22.71 24.55 7,475,713 23.417 -4.84%
2024-10-14 0 25.85 25.80 25.85 25.10 26.30 7,602,824 195,391,976 25.700 24.36 24.32 24.36 23.66 24.79 8,067,031 24.221 -1.34%
2024-10-10 0 26.20 26.15 26.20 25.70 26.50 5,246,507 136,785,439 26.072 24.69 24.65 24.69 24.22 24.98 5,566,844 24.571 1.16%
2024-10-09 0 25.90 25.90 25.95 25.10 27.70 6,837,653 177,585,627 25.972 24.41 24.41 24.46 23.66 26.11 7,255,141 24.477 -3.54%
2024-10-08 0 26.85 26.80 26.85 26.40 29.25 8,239,276 226,557,243 27.497 25.30 25.26 25.30 24.88 27.57 8,742,343 25.915 -7.41%
2024-10-07 0 29.00 28.95 29.00 28.35 29.20 4,430,128 128,120,816 28.920 27.33 27.28 27.33 26.72 27.52 4,700,619 27.256 2.29%
2024-10-04 0 28.35 28.20 28.35 27.30 28.55 5,070,186 142,422,349 28.090 26.72 26.58 26.72 25.73 26.91 5,379,757 26.474 1.25%
2024-10-03 0 28.00 27.75 28.00 27.40 28.90 7,185,363 201,661,427 28.066 26.39 26.15 26.39 25.82 27.24 7,624,081 26.451 -3.11%
2024-10-02 0 28.90 28.60 28.90 26.55 29.05 12,588,528 357,967,654 28.436 27.24 26.95 27.24 25.02 27.38 13,357,148 26.800 5.09%
2024-09-30 0 27.50 27.45 27.50 26.70 28.30 9,556,780 262,983,418 27.518 25.92 25.87 25.92 25.16 26.67 10,140,290 25.935 3.58%
2024-09-27 0 26.55 26.45 26.55 25.70 26.90 10,546,673 276,435,793 26.211 25.02 24.93 25.02 24.22 25.35 11,190,623 24.702 1.53%
2024-09-26 0 26.15 26.10 26.15 24.40 26.35 7,265,954 185,105,556 25.476 24.65 24.60 24.65 23.00 24.83 7,709,592 24.010 6.52%
2024-09-25 0 24.55 24.50 24.55 24.55 25.40 9,034,577 224,388,752 24.837 23.14 23.09 23.14 23.14 23.94 9,586,203 23.407 2.29%
2024-09-24 0 24.00 23.95 24.00 23.75 25.00 8,060,806 195,406,503 24.242 22.62 22.57 22.62 22.38 23.56 8,552,976 22.847 0.63%
2024-09-23 0 23.85 23.75 23.85 23.00 24.05 5,641,824 133,973,554 23.747 22.48 22.38 22.48 21.68 22.67 5,986,298 22.380 1.49%
2024-09-20 0 23.50 23.45 23.50 23.00 23.55 7,054,281 165,411,551 23.448 22.15 22.10 22.15 21.68 22.19 7,484,995 22.099 1.95%
2024-09-19 0 23.05 23.00 23.05 22.10 23.30 6,283,580 144,183,336 22.946 21.72 21.68 21.72 20.83 21.96 6,667,237 21.626 1.10%
2024-09-17 0 22.80 22.75 22.80 22.10 23.10 4,371,594 99,766,685 22.822 21.49 21.44 21.49 20.83 21.77 4,638,511 21.508 3.87%
2024-09-16 0 21.95 21.90 21.95 21.40 22.00 1,210,259 26,440,918 21.847 20.69 20.64 20.69 20.17 20.73 1,284,154 20.590 1.62%
2024-09-13 0 21.60 21.60 21.65 21.60 22.15 3,207,827 70,220,417 21.890 20.36 20.36 20.40 20.36 20.88 3,403,688 20.631 0.23%
2024-09-12 0 21.55 21.50 21.55 21.05 21.65 1,467,639 31,540,061 21.490 20.31 20.26 20.31 19.84 20.40 1,557,249 20.254 1.17%
2024-09-11 0 21.30 21.25 21.30 20.90 21.60 2,084,059 44,384,772 21.297 20.07 20.03 20.07 19.70 20.36 2,211,306 20.072 0.24%
2024-09-10 0 21.25 21.25 21.45 21.10 21.85 3,165,905 67,552,252 21.337 20.03 20.03 20.22 19.89 20.59 3,359,206 20.110 -1.39%
2024-09-09 0 21.55 21.50 21.55 21.20 22.65 5,204,986 112,455,056 21.605 20.31 20.26 20.31 19.98 21.35 5,522,788 20.362 -2.05%
2024-09-05 0 22.00 21.95 22.00 21.55 22.40 2,202,400 48,665,920 22.097 20.73 20.69 20.73 20.31 21.11 2,336,872 20.825 2.09%
2024-09-04 0 21.55 21.50 21.55 20.85 21.75 3,199,420 68,631,865 21.451 20.31 20.26 20.31 19.65 20.50 3,394,767 20.217 0.70%
2024-09-03 0 21.40 21.35 21.40 21.15 21.60 1,771,565 37,872,279 21.378 20.17 20.12 20.17 19.93 20.36 1,879,732 20.148 -0.93%
2024-09-02 0 21.60 21.55 21.60 21.45 22.75 3,624,284 79,035,976 21.807 20.36 20.31 20.36 20.22 21.44 3,845,572 20.552 -5.05%
2024-08-30 0 22.75 22.75 22.85 22.60 23.15 6,420,635 146,583,103 22.830 21.44 21.44 21.54 21.30 21.82 6,812,661 21.516 1.11%
2024-08-29 0 22.50 22.45 22.50 22.20 22.70 2,616,502 58,871,084 22.500 21.21 21.16 21.21 20.92 21.39 2,776,258 21.205 -1.32%
2024-08-28 0 22.80 22.75 22.80 22.55 23.00 5,192,427 118,358,024 22.794 21.49 21.44 21.49 21.25 21.68 5,509,462 21.483 0.00%
2024-08-27 0 22.80 22.75 22.80 21.80 22.80 4,080,300 91,891,639 22.521 21.49 21.44 21.49 20.55 21.49 4,329,431 21.225 1.79%
2024-08-26 0 22.40 22.30 22.40 21.05 22.40 5,841,152 127,991,221 21.912 21.11 21.02 21.11 19.84 21.11 6,197,796 20.651 6.41%
2024-08-23 0 21.05 21.05 21.10 20.50 21.40 2,561,729 53,806,643 21.004 19.84 19.84 19.89 19.32 20.17 2,718,141 19.795 -1.45%
2024-08-22 0 22.00 21.90 22.00 21.50 22.10 4,125,331 90,324,754 21.895 20.13 20.04 20.13 19.67 20.22 4,508,364 20.035 0.46%
2024-08-21 0 21.90 21.85 21.90 21.55 22.10 3,056,218 66,901,883 21.890 20.04 19.99 20.04 19.72 20.22 3,339,985 20.031 -1.79%
2024-08-20 0 22.30 22.25 22.30 22.05 22.75 9,762,823 218,177,879 22.348 20.41 20.36 20.41 20.18 20.82 10,669,293 20.449 -0.45%
2024-08-19 0 22.40 22.35 22.40 21.55 22.40 4,884,926 108,126,072 22.135 20.50 20.45 20.50 19.72 20.50 5,338,487 20.254 5.16%
2024-08-16 0 21.30 21.25 21.30 20.85 21.65 3,233,228 68,973,113 21.333 19.49 19.44 19.49 19.08 19.81 3,533,430 19.520 1.19%
2024-08-15 0 21.05 21.05 21.10 20.80 21.45 3,249,835 68,616,658 21.114 19.26 19.26 19.31 19.03 19.63 3,551,579 19.320 -0.71%
2024-08-14 0 21.20 21.15 21.20 20.85 21.35 1,711,063 36,199,099 21.156 19.40 19.35 19.40 19.08 19.54 1,869,934 19.358 0.95%
2024-08-13 0 21.00 21.00 21.05 20.65 21.80 3,908,012 81,964,062 20.973 19.22 19.22 19.26 18.90 19.95 4,270,867 19.191 -2.55%
2024-08-12 0 21.55 21.55 21.60 21.00 22.15 5,760,363 123,375,795 21.418 19.72 19.72 19.76 19.22 20.27 6,295,208 19.598 -1.60%
2024-08-09 0 21.90 21.85 21.90 21.05 22.25 8,849,567 193,798,030 21.899 20.04 19.99 20.04 19.26 20.36 9,671,242 20.039 3.30%
2024-08-08 0 21.20 21.00 21.20 20.20 21.20 6,731,432 141,146,497 20.968 19.40 19.22 19.40 18.48 19.40 7,356,440 19.187 2.42%
2024-08-07 0 20.70 20.65 20.70 19.76 21.15 5,407,533 111,892,205 20.692 18.94 18.90 18.94 18.08 19.35 5,909,618 18.934 2.99%
2024-08-06 0 20.10 20.05 20.10 18.70 20.35 7,728,799 151,493,225 19.601 18.39 18.35 18.39 17.11 18.62 8,446,411 17.936 1.52%
2024-08-05 0 19.80 19.80 19.82 18.60 19.94 6,710,619 131,011,473 19.523 18.12 18.12 18.14 17.02 18.25 7,333,694 17.864 6.22%
2024-08-02 0 18.64 18.62 18.64 18.44 19.50 4,330,743 81,285,974 18.770 17.06 17.04 17.06 16.87 17.84 4,732,849 17.175 -4.90%
2024-08-01 0 19.60 19.56 19.60 18.80 19.64 2,652,744 51,432,816 19.389 17.93 17.90 17.93 17.20 17.97 2,899,049 17.741 1.98%
2024-07-31 0 19.22 19.22 19.24 18.50 19.32 4,380,359 83,968,548 19.169 17.59 17.59 17.61 16.93 17.68 4,787,071 17.541 2.89%
2024-07-30 0 18.68 18.68 18.70 18.00 19.18 8,319,663 154,655,271 18.589 17.09 17.09 17.11 16.47 17.55 9,092,136 17.010 -2.91%
2024-07-29 0 19.24 19.22 19.24 19.00 19.56 5,118,911 98,893,117 19.319 17.61 17.59 17.61 17.39 17.90 5,594,197 17.678 -1.03%
2024-07-26 0 19.44 19.44 19.46 19.36 20.30 2,888,780 56,511,699 19.563 17.79 17.79 17.81 17.72 18.58 3,157,001 17.900 -2.80%
2024-07-25 0 20.00 19.98 20.00 19.80 20.10 2,471,020 49,419,803 20.000 18.30 18.28 18.30 18.12 18.39 2,700,452 18.301 -0.50%
2024-07-24 0 20.10 20.05 20.10 20.00 20.65 2,425,277 49,007,234 20.207 18.39 18.35 18.39 18.30 18.90 2,650,462 18.490 -2.19%
2024-07-23 0 20.55 20.50 20.55 20.50 21.15 2,093,435 43,357,968 20.711 18.80 18.76 18.80 18.76 19.35 2,287,809 18.952 -1.67%
2024-07-22 0 20.90 20.85 20.90 20.15 21.00 1,355,811 28,126,206 20.745 19.12 19.08 19.12 18.44 19.22 1,481,697 18.982 0.72%
2024-07-19 0 20.75 20.70 20.75 20.50 21.30 1,913,781 39,689,283 20.739 18.99 18.94 18.99 18.76 19.49 2,091,474 18.977 -2.35%
2024-07-18 0 21.25 21.20 21.25 20.85 21.60 1,735,588 36,821,084 21.215 19.44 19.40 19.44 19.08 19.76 1,896,736 19.413 0.71%
2024-07-17 0 21.10 21.05 21.10 20.35 21.30 1,559,220 32,920,984 21.114 19.31 19.26 19.31 18.62 19.49 1,703,992 19.320 1.44%
2024-07-16 0 20.80 20.75 20.80 20.40 20.85 1,958,067 40,504,020 20.686 19.03 18.99 19.03 18.67 19.08 2,139,872 18.928 -0.48%
2024-07-15 0 20.90 20.85 20.90 20.50 21.30 3,009,167 62,591,775 20.800 19.12 19.08 19.12 18.76 19.49 3,288,566 19.033 -1.88%
2024-07-12 0 21.30 21.25 21.30 20.80 21.60 4,688,937 100,037,533 21.335 19.49 19.44 19.49 19.03 19.76 5,124,301 19.522 3.65%
2024-07-11 0 20.55 20.50 20.55 19.86 20.60 2,577,432 52,593,118 20.405 18.80 18.76 18.80 18.17 18.85 2,816,744 18.672 1.48%
2024-07-10 0 20.25 20.20 20.25 19.86 20.40 3,342,934 67,517,693 20.197 18.53 18.48 18.53 18.17 18.67 3,653,322 18.481 1.55%
2024-07-09 0 19.94 19.94 19.96 19.44 20.05 4,600,564 91,337,906 19.854 18.25 18.25 18.26 17.79 18.35 5,027,722 18.167 0.91%
2024-07-08 0 19.76 19.74 19.76 19.44 20.70 6,737,991 133,736,457 19.848 18.08 18.06 18.08 17.79 18.94 7,363,608 18.162 -4.54%
2024-07-05 0 20.70 20.65 20.70 20.70 21.35 1,911,336 39,899,028 20.875 18.94 18.90 18.94 18.94 19.54 2,088,802 19.101 -2.36%
2024-07-04 0 21.20 21.15 21.20 21.00 21.45 1,221,408 25,827,016 21.145 19.40 19.35 19.40 19.22 19.63 1,334,815 19.349 0.24%
2024-07-03 0 21.15 21.15 21.20 20.40 21.50 7,541,396 157,897,326 20.937 19.35 19.35 19.40 18.67 19.67 8,241,608 19.159 3.68%
2024-07-02 0 20.40 20.35 20.40 20.30 21.20 3,696,675 76,637,321 20.731 18.67 18.62 18.67 18.58 19.40 4,039,908 18.970 -1.45%
2024-06-28 0 20.70 20.60 20.70 20.55 21.00 3,603,764 74,631,621 20.709 18.94 18.85 18.94 18.80 19.22 3,938,370 18.950 -0.72%
2024-06-27 0 20.85 20.80 20.85 20.55 20.95 3,319,357 69,047,703 20.802 19.08 19.03 19.08 18.80 19.17 3,627,556 19.034 -1.18%
2024-06-26 0 21.10 21.05 21.10 20.55 21.35 2,678,040 56,542,722 21.114 19.31 19.26 19.31 18.80 19.54 2,926,694 19.320 0.72%
2024-06-25 0 20.95 20.90 20.95 20.55 21.40 3,886,734 81,382,593 20.939 19.17 19.12 19.17 18.80 19.58 4,247,614 19.160 1.95%
2024-06-24 0 20.55 20.40 20.55 20.15 20.70 2,430,003 49,752,430 20.474 18.80 18.67 18.80 18.44 18.94 2,655,627 18.735 -0.24%
2024-06-21 0 20.60 20.60 20.65 20.30 20.80 9,848,558 202,254,168 20.536 18.85 18.85 18.90 18.58 19.03 10,762,988 18.792 -1.67%
2024-06-20 0 20.95 20.90 20.95 20.50 21.65 2,951,482 61,601,776 20.872 19.17 19.12 19.17 18.76 19.81 3,225,525 19.098 -3.23%
2024-06-19 0 21.65 21.65 21.70 21.45 21.90 5,709,557 123,757,762 21.676 19.81 19.81 19.86 19.63 20.04 6,239,684 19.834 1.41%
2024-06-18 0 21.35 21.30 21.35 21.30 21.60 2,559,344 54,715,634 21.379 19.54 19.49 19.54 19.49 19.76 2,796,977 19.562 0.00%
2024-06-17 0 21.35 21.30 21.35 21.10 21.65 1,850,135 39,507,739 21.354 19.54 19.49 19.54 19.31 19.81 2,021,918 19.540 -0.93%
2024-06-14 0 21.55 21.50 21.55 21.15 21.90 1,853,269 39,963,777 21.564 19.72 19.67 19.72 19.35 20.04 2,025,343 19.732 -0.23%
2024-06-13 0 21.60 21.55 21.60 21.20 21.70 3,179,804 68,547,341 21.557 19.76 19.72 19.76 19.40 19.86 3,475,046 19.726 1.65%
2024-06-12 0 21.25 21.20 21.25 20.60 21.35 2,905,835 61,337,334 21.108 19.44 19.40 19.44 18.85 19.54 3,175,639 19.315 0.71%
2024-06-11 0 21.10 21.05 21.10 20.85 22.10 7,364,083 155,884,264 21.168 19.31 19.26 19.31 19.08 20.22 8,047,832 19.370 -4.52%
2024-06-07 0 22.10 22.05 22.10 22.00 22.75 2,786,742 61,773,933 22.167 20.22 20.18 20.22 20.13 20.82 3,045,489 20.284 -1.78%
2024-06-06 0 22.50 22.45 22.50 22.30 23.35 3,884,372 87,806,337 22.605 20.59 20.54 20.59 20.41 21.37 4,245,033 20.684 0.67%
2024-06-05 0 22.35 22.30 22.35 22.05 22.75 7,128,496 160,227,082 22.477 20.45 20.41 20.45 20.18 20.82 7,790,371 20.567 2.29%
2024-06-04 0 21.85 21.85 21.90 21.80 22.35 3,684,982 81,114,265 22.012 19.99 19.99 20.04 19.95 20.45 4,027,129 20.142 -1.58%
2024-06-03 0 22.20 22.15 22.20 22.05 22.85 6,904,080 154,835,767 22.427 20.31 20.27 20.31 20.18 20.91 7,545,118 20.521 -1.99%
2024-05-31 0 22.65 22.60 22.65 22.20 23.40 8,595,379 195,824,799 22.783 20.73 20.68 20.73 20.31 21.41 9,393,452 20.847 -3.21%
2024-05-30 0 23.40 23.35 23.40 23.20 24.45 7,178,849 170,209,358 23.710 21.41 21.37 21.41 21.23 22.37 7,845,399 21.695 -4.29%
2024-05-29 0 24.45 24.45 24.50 24.30 25.45 4,208,601 103,787,269 24.661 22.37 22.37 22.42 22.24 23.29 4,599,366 22.566 -4.12%
2024-05-28 0 25.50 25.45 25.50 25.25 25.90 2,492,112 63,478,831 25.472 23.33 23.29 23.33 23.10 23.70 2,723,502 23.308 0.00%
2024-05-27 0 25.50 25.45 25.50 25.05 26.00 1,262,875 32,085,748 25.407 23.33 23.29 23.33 22.92 23.79 1,380,132 23.248 0.59%
2024-05-24 0 25.35 25.30 25.35 25.00 26.15 3,106,455 79,273,869 25.519 23.20 23.15 23.20 22.88 23.93 3,394,887 23.351 -2.69%
2024-05-23 0 26.05 26.00 26.05 25.65 26.90 4,050,145 104,993,603 25.923 23.84 23.79 23.84 23.47 24.61 4,426,197 23.721 -1.33%
2024-05-22 0 26.40 26.40 26.45 25.65 26.85 3,708,376 97,440,626 26.276 24.16 24.16 24.20 23.47 24.57 4,052,695 24.043 0.19%
2024-05-21 0 26.35 26.30 26.35 26.05 26.80 3,418,668 90,295,022 26.412 24.11 24.07 24.11 23.84 24.52 3,736,088 24.168 -2.23%
2024-05-20 0 26.95 26.90 26.95 26.30 27.60 2,569,364 69,046,086 26.873 24.66 24.61 24.66 24.07 25.26 2,807,927 24.590 -1.46%
2024-05-17 0 27.35 27.25 27.35 26.30 27.55 5,715,336 154,821,026 27.089 25.03 24.93 25.03 24.07 25.21 6,246,000 24.787 3.60%
2024-05-16 0 26.40 26.40 26.45 25.35 26.55 4,341,857 114,042,115 26.266 24.16 24.16 24.20 23.20 24.29 4,744,995 24.034 3.12%
2024-05-14 0 25.60 25.55 25.60 25.50 26.20 2,271,294 58,356,165 25.693 23.43 23.38 23.43 23.33 23.97 2,482,182 23.510 -0.78%
2024-05-13 0 25.80 25.75 25.80 25.00 25.80 2,141,549 54,833,509 25.605 23.61 23.56 23.61 22.88 23.61 2,340,390 23.429 1.78%
2024-05-10 0 25.35 25.30 25.35 24.65 25.45 3,177,509 80,196,152 25.239 23.20 23.15 23.20 22.56 23.29 3,472,538 23.094 2.22%
2024-05-09 0 24.80 24.80 24.85 24.40 25.20 2,107,301 52,289,997 24.814 22.69 22.69 22.74 22.33 23.06 2,302,962 22.706 2.06%
2024-05-08 0 24.30 24.25 24.30 24.20 25.05 3,848,145 94,365,437 24.522 22.24 22.19 22.24 22.14 22.92 4,205,442 22.439 -0.41%
2024-05-07 0 24.40 24.35 24.40 24.15 24.75 3,864,341 94,244,230 24.388 22.33 22.28 22.33 22.10 22.65 4,223,142 22.316 0.00%
2024-05-06 0 24.40 24.40 24.45 24.25 25.40 3,508,801 86,163,540 24.556 22.33 22.33 22.37 22.19 23.24 3,834,590 22.470 -3.37%
2024-05-03 0 25.25 25.20 25.30 24.95 25.40 2,146,259 54,041,672 25.180 23.10 23.06 23.15 22.83 23.24 2,345,537 23.040 1.00%
2024-05-02 0 25.00 25.00 25.05 23.95 25.05 2,697,458 66,807,312 24.767 22.88 22.88 22.92 21.92 22.92 2,947,915 22.663 2.25%
2024-04-30 0 24.45 24.40 24.45 24.05 24.60 3,534,086 86,310,083 24.422 22.37 22.33 22.37 22.01 22.51 3,862,223 22.347 0.82%
2024-04-29 0 24.25 24.20 24.25 23.60 24.80 5,973,709 144,975,718 24.269 22.19 22.14 22.19 21.59 22.69 6,528,363 22.207 1.68%
2024-04-26 0 23.85 23.80 23.85 22.70 24.10 6,827,827 161,163,266 23.604 21.82 21.78 21.82 20.77 22.05 7,461,785 21.598 3.47%
2024-04-25 0 23.05 23.00 23.05 22.40 23.25 4,793,654 109,568,163 22.857 21.09 21.05 21.09 20.50 21.27 5,238,741 20.915 0.22%
2024-04-24 0 23.00 22.95 23.00 22.65 23.30 5,770,650 132,716,621 22.999 21.05 21.00 21.05 20.73 21.32 6,306,450 21.045 -1.50%
2024-04-23 0 23.35 23.30 23.35 22.30 23.50 3,418,211 79,432,936 23.238 21.37 21.32 21.37 20.41 21.50 3,735,589 21.264 2.64%
2024-04-22 0 22.75 22.70 22.75 22.50 23.70 2,813,989 64,681,555 22.986 20.82 20.77 20.82 20.59 21.69 3,075,265 21.033 1.56%
2024-04-19 0 22.40 22.40 22.45 21.40 22.50 6,613,548 146,540,545 22.158 20.50 20.50 20.54 19.58 20.59 7,227,610 20.275 -1.54%
2024-04-18 0 22.75 22.70 22.75 22.55 23.20 2,998,165 68,584,739 22.876 20.82 20.77 20.82 20.63 21.23 3,276,542 20.932 -1.52%
2024-04-17 0 23.10 23.00 23.10 22.70 23.40 4,713,934 108,348,629 22.985 21.14 21.05 21.14 20.77 21.41 5,151,619 21.032 1.76%
2024-04-16 0 22.70 22.70 22.75 22.55 23.75 4,716,515 108,189,739 22.939 20.77 20.77 20.82 20.63 21.73 5,154,439 20.990 -4.62%
2024-04-15 0 23.80 23.80 23.85 23.35 24.15 2,708,202 64,331,288 23.754 21.78 21.78 21.82 21.37 22.10 2,959,656 21.736 -0.83%
2024-04-12 0 24.00 23.95 24.00 23.85 25.30 3,950,983 96,270,820 24.366 21.96 21.92 21.96 21.82 23.15 4,317,828 22.296 -3.42%
2024-04-11 0 24.85 24.80 24.85 24.35 25.00 5,202,877 128,820,287 24.759 22.74 22.69 22.74 22.28 22.88 5,685,960 22.656 -1.39%
2024-04-10 0 25.20 25.15 25.20 24.95 25.50 1,907,025 47,942,884 25.140 23.06 23.01 23.06 22.83 23.33 2,084,091 23.004 1.61%
2024-04-09 0 24.80 24.80 24.85 24.60 25.20 1,532,804 38,101,617 24.858 22.69 22.69 22.74 22.51 23.06 1,675,124 22.746 0.00%
2024-04-08 0 24.80 24.75 24.80 24.65 25.45 2,720,213 67,570,784 24.840 22.69 22.65 22.69 22.56 23.29 2,972,782 22.730 -0.20%
2024-04-05 0 24.85 24.80 24.85 24.30 25.15 3,248,479 80,334,645 24.730 22.74 22.69 22.74 22.24 23.01 3,550,097 22.629 0.04%
2024-04-03 0 25.45 25.40 25.45 25.30 25.95 4,305,149 110,146,016 25.585 22.73 22.68 22.73 22.60 23.18 4,820,417 22.850 -0.97%
2024-04-02 0 25.70 25.65 25.70 25.30 26.45 4,298,631 110,670,410 25.746 22.95 22.91 22.95 22.60 23.62 4,813,119 22.993 0.98%
2024-03-28 0 25.45 25.45 25.50 25.15 25.90 3,753,911 95,549,380 25.453 22.73 22.73 22.77 22.46 23.13 4,203,203 22.733 -1.74%
2024-03-27 0 25.90 25.85 25.90 25.55 26.30 1,934,289 50,251,821 25.980 23.13 23.09 23.13 22.82 23.49 2,165,797 23.202 -0.38%
2024-03-26 0 26.00 26.00 26.05 25.45 26.35 3,015,763 78,180,047 25.924 23.22 23.22 23.27 22.73 23.53 3,376,709 23.153 0.00%
2024-03-25 0 26.00 25.95 26.00 25.70 26.30 2,007,634 52,229,000 26.015 23.22 23.18 23.22 22.95 23.49 2,247,920 23.234 0.39%
2024-03-22 0 25.90 25.85 25.90 25.55 26.85 3,880,678 100,704,048 25.950 23.13 23.09 23.13 22.82 23.98 4,345,142 23.176 -3.54%
2024-03-21 0 26.85 26.80 26.85 25.95 27.10 3,381,841 90,560,405 26.778 23.98 23.94 23.98 23.18 24.20 3,786,601 23.916 3.47%
2024-03-20 0 25.95 25.95 26.00 25.95 26.55 3,065,261 80,549,188 26.278 23.18 23.18 23.22 23.18 23.71 3,432,131 23.469 -1.70%
2024-03-19 0 26.40 26.40 26.45 26.25 27.00 2,707,956 71,691,449 26.474 23.58 23.58 23.62 23.44 24.11 3,032,062 23.644 -2.76%
2024-03-18 0 27.15 27.10 27.15 27.00 27.60 2,182,400 59,496,297 27.262 24.25 24.20 24.25 24.11 24.65 2,443,604 24.348 -1.63%
2024-03-15 0 27.60 27.55 27.60 26.80 27.60 7,188,127 197,165,546 27.429 24.65 24.61 24.65 23.94 24.65 8,048,448 24.497 1.66%
2024-03-14 0 27.15 27.10 27.15 26.95 28.10 3,650,792 99,397,155 27.226 24.25 24.20 24.25 24.07 25.10 4,087,742 24.316 -3.21%
2024-03-13 0 28.05 28.00 28.05 27.05 28.20 3,919,772 109,547,853 27.948 25.05 25.01 25.05 24.16 25.19 4,388,915 24.960 -0.18%
2024-03-12 0 28.10 28.05 28.10 27.00 28.65 5,938,198 166,124,648 27.976 25.10 25.05 25.10 24.11 25.59 6,648,920 24.985 4.07%
2024-03-11 0 27.00 26.95 27.00 26.15 27.30 2,792,829 75,253,444 26.945 24.11 24.07 24.11 23.35 24.38 3,127,093 24.065 0.93%
2024-03-08 0 26.75 26.75 26.80 26.45 27.40 8,377,038 225,414,452 26.909 23.89 23.89 23.94 23.62 24.47 9,379,656 24.032 2.10%
2024-03-07 0 26.20 26.15 26.20 24.50 26.25 6,116,292 157,201,086 25.702 23.40 23.35 23.40 21.88 23.44 6,848,329 22.955 5.65%
2024-03-06 0 24.80 24.70 24.80 23.85 25.05 3,203,549 79,069,340 24.682 22.15 22.06 22.15 21.30 22.37 3,586,970 22.043 2.69%
2024-03-05 0 24.15 24.15 24.20 23.30 24.75 4,836,745 116,423,785 24.071 21.57 21.57 21.61 20.81 22.10 5,415,638 21.498 -3.78%
2024-03-04 0 25.10 25.00 25.10 24.50 25.55 4,041,112 100,576,505 24.888 22.42 22.33 22.42 21.88 22.82 4,524,778 22.228 -0.59%
2024-03-01 0 25.25 25.25 25.35 25.15 26.20 4,018,799 102,735,204 25.564 22.55 22.55 22.64 22.46 23.40 4,499,795 22.831 -3.44%
2024-02-29 0 26.15 26.10 26.15 25.90 26.55 4,269,348 111,769,103 26.179 23.35 23.31 23.35 23.13 23.71 4,780,331 23.381 0.58%
2024-02-28 0 26.00 26.00 26.05 25.75 26.80 3,645,143 95,534,399 26.209 23.22 23.22 23.27 23.00 23.94 4,081,417 23.407 0.78%
2024-02-27 0 25.80 25.75 25.80 25.10 25.90 3,058,229 78,646,756 25.716 23.04 23.00 23.04 22.42 23.13 3,424,257 22.968 1.57%
2024-02-26 0 25.40 25.30 25.40 25.00 25.90 3,424,404 86,918,733 25.382 22.68 22.60 22.68 22.33 23.13 3,834,259 22.669 -1.93%
2024-02-23 0 25.90 25.85 25.90 25.80 26.90 4,061,737 106,550,048 26.233 23.13 23.09 23.13 23.04 24.02 4,547,872 23.429 -3.36%
2024-02-22 0 26.80 26.75 26.80 25.95 27.00 6,483,388 172,499,844 26.606 23.94 23.89 23.94 23.18 24.11 7,259,361 23.762 2.49%
2024-02-21 0 26.15 26.15 26.20 25.95 26.80 6,085,660 161,008,284 26.457 23.35 23.35 23.40 23.18 23.94 6,814,031 23.629 -0.38%
2024-02-20 0 26.25 26.15 26.25 25.20 26.30 5,508,118 143,384,749 26.032 23.44 23.35 23.44 22.51 23.49 6,167,365 23.249 3.35%
2024-02-19 0 25.40 25.40 25.45 25.15 25.85 3,196,133 81,599,377 25.531 22.68 22.68 22.73 22.46 23.09 3,578,667 22.802 -0.78%
2024-02-16 0 25.60 25.50 25.60 24.30 25.75 3,433,372 87,210,908 25.401 22.86 22.77 22.86 21.70 23.00 3,844,300 22.686 5.35%
2024-02-15 0 24.30 24.30 24.35 23.80 24.70 2,684,533 64,961,224 24.198 21.70 21.70 21.75 21.26 22.06 3,005,835 21.612 -0.61%
2024-02-14 0 24.45 24.45 24.50 23.75 24.65 4,228,484 102,624,647 24.270 21.84 21.84 21.88 21.21 22.02 4,734,576 21.676 1.45%
2024-02-09 0 24.10 24.05 24.10 23.95 24.60 2,319,363 56,131,775 24.201 21.52 21.48 21.52 21.39 21.97 2,596,959 21.614 -2.82%
2024-02-08 0 24.80 24.75 24.80 24.55 25.15 3,837,602 95,625,139 24.918 22.15 22.10 22.15 21.93 22.46 4,296,911 22.254 1.22%
2024-02-07 0 24.50 24.45 24.50 23.60 24.80 4,196,703 102,710,972 24.474 21.88 21.84 21.88 21.08 22.15 4,698,991 21.858 1.66%
2024-02-06 0 24.10 24.10 24.15 23.35 24.30 2,585,324 61,915,049 23.949 21.52 21.52 21.57 20.85 21.70 2,894,752 21.389 1.69%
2024-02-05 0 23.70 23.70 23.75 23.30 24.10 2,159,759 51,248,181 23.729 21.17 21.17 21.21 20.81 21.52 2,418,253 21.192 -1.25%
2024-02-02 0 24.00 23.95 24.00 23.80 25.00 3,532,209 85,664,283 24.252 21.43 21.39 21.43 21.26 22.33 3,954,966 21.660 0.84%
2024-02-01 0 23.80 23.75 23.80 22.50 23.90 3,956,098 93,129,203 23.541 21.26 21.21 21.26 20.09 21.35 4,429,589 21.024 3.93%
2024-01-31 0 22.90 22.90 22.95 22.35 23.00 5,191,106 117,912,528 22.714 20.45 20.45 20.50 19.96 20.54 5,812,411 20.286 1.10%
2024-01-30 0 22.65 22.60 22.65 22.55 23.90 3,207,363 73,284,712 22.849 20.23 20.18 20.23 20.14 21.35 3,591,241 20.407 -4.23%
2024-01-29 0 23.65 23.60 23.65 23.20 24.10 2,910,119 68,862,189 23.663 21.12 21.08 21.12 20.72 21.52 3,258,421 21.134 2.16%
2024-01-26 0 23.15 23.15 23.20 23.00 23.90 2,055,592 47,962,495 23.333 20.68 20.68 20.72 20.54 21.35 2,301,618 20.839 0.65%
2024-01-25 0 23.00 23.00 23.05 22.05 23.20 3,595,043 82,162,654 22.854 20.54 20.54 20.59 19.69 20.72 4,025,321 20.411 -1.08%
2024-01-24 0 23.25 23.20 23.25 22.70 23.55 3,218,521 74,547,753 23.162 20.76 20.72 20.76 20.27 21.03 3,603,734 20.686 1.09%
2024-01-23 0 23.00 22.95 23.00 22.15 23.50 2,423,365 55,865,990 23.053 20.54 20.50 20.54 19.78 20.99 2,713,409 20.589 2.00%
2024-01-22 0 22.55 22.50 22.55 22.15 23.10 4,451,817 99,805,682 22.419 20.14 20.09 20.14 19.78 20.63 4,984,639 20.023 -1.31%
2024-01-19 0 22.85 22.70 22.85 22.60 23.55 3,077,506 70,607,895 22.943 20.41 20.27 20.41 20.18 21.03 3,445,842 20.491 -1.08%
2024-01-18 0 23.10 23.05 23.10 22.65 23.25 5,491,563 126,004,427 22.945 20.63 20.59 20.63 20.23 20.76 6,148,828 20.492 2.21%
2024-01-17 0 22.60 22.55 22.60 22.60 23.80 4,804,587 110,563,769 23.012 20.18 20.14 20.18 20.18 21.26 5,379,631 20.552 -5.04%
2024-01-16 0 23.80 23.75 23.80 23.55 24.15 2,986,692 71,221,258 23.846 21.26 21.21 21.26 21.03 21.57 3,344,158 21.297 -2.06%
2024-01-15 0 24.30 24.25 24.30 23.85 24.35 1,530,211 36,984,816 24.170 21.70 21.66 21.70 21.30 21.75 1,713,356 21.586 0.83%
2024-01-12 0 24.10 24.10 24.15 23.70 24.40 2,144,318 51,610,809 24.069 21.52 21.52 21.57 21.17 21.79 2,400,964 21.496 -1.63%
2024-01-11 0 24.50 24.45 24.50 23.35 24.65 1,353,179 32,993,566 24.382 21.88 21.84 21.88 20.85 22.02 1,515,136 21.776 3.81%
2024-01-10 0 23.60 23.55 23.60 23.45 24.40 2,967,570 70,485,767 23.752 21.08 21.03 21.08 20.94 21.79 3,322,748 21.213 -3.67%
2024-01-09 0 24.50 24.50 24.55 24.20 25.05 2,818,778 69,508,183 24.659 21.88 21.88 21.93 21.61 22.37 3,156,147 22.023 0.62%
2024-01-08 0 24.35 24.35 24.40 24.05 24.65 1,841,678 44,711,740 24.278 21.75 21.75 21.79 21.48 22.02 2,062,102 21.683 0.00%
2024-01-05 0 24.35 24.30 24.35 23.90 25.05 1,807,057 44,421,572 24.582 21.75 21.70 21.75 21.35 22.37 2,023,337 21.955 1.25%
2024-01-04 0 24.05 24.00 24.05 23.55 24.45 3,550,469 84,884,357 23.908 21.48 21.43 21.48 21.03 21.84 3,975,412 21.352 -1.43%
2024-01-03 0 24.40 24.40 24.45 24.05 24.90 4,253,023 103,609,447 24.361 21.79 21.79 21.84 21.48 22.24 4,762,052 21.757 -2.20%
2024-01-02 0 24.95 24.95 25.00 24.80 26.75 2,937,465 74,107,533 25.228 22.28 22.28 22.33 22.15 23.89 3,289,040 22.532 -5.49%
2023-12-29 0 26.40 26.35 26.40 25.95 26.55 3,279,541 86,460,402 26.364 23.58 23.53 23.58 23.18 23.71 3,672,057 23.545 0.38%
2023-12-28 0 26.30 26.20 26.30 24.90 26.40 5,507,809 143,218,737 26.003 23.49 23.40 23.49 22.24 23.58 6,167,019 23.223 5.20%
2023-12-27 0 25.00 25.00 25.05 24.40 25.30 2,422,612 60,363,775 24.917 22.33 22.33 22.37 21.79 22.60 2,712,566 22.253 1.42%
2023-12-22 0 24.65 24.65 24.70 24.45 25.10 3,242,990 80,321,997 24.768 22.02 22.02 22.06 21.84 22.42 3,631,132 22.120 -0.80%
2023-12-21 0 24.85 24.80 24.85 23.80 25.05 3,676,833 90,664,399 24.658 22.19 22.15 22.19 21.26 22.37 4,116,900 22.022 3.97%
2023-12-20 0 23.90 23.90 23.95 23.35 24.20 6,227,323 148,766,388 23.889 21.35 21.35 21.39 20.85 21.61 6,972,649 21.336 1.92%
2023-12-19 0 23.45 23.45 23.50 22.90 24.30 6,678,300 156,778,490 23.476 20.94 20.94 20.99 20.45 21.70 7,477,602 20.966 -3.70%
2023-12-18 0 24.35 24.35 24.40 24.20 24.80 7,065,362 172,212,725 24.374 21.75 21.75 21.79 21.61 22.15 7,910,990 21.769 -0.61%
2023-12-15 0 24.50 24.45 24.50 24.50 25.70 12,989,648 322,623,338 24.837 21.88 21.84 21.88 21.88 22.95 14,544,332 22.182 0.62%
2023-12-14 0 24.35 24.30 24.35 24.10 25.30 6,993,782 171,936,018 24.584 21.75 21.70 21.75 21.52 22.60 7,830,843 21.956 1.46%
2023-12-13 0 24.00 24.00 24.05 23.80 25.00 4,575,677 110,383,492 24.124 21.43 21.43 21.48 21.26 22.33 5,123,323 21.545 -4.76%
2023-12-12 0 25.20 25.20 25.25 24.75 25.50 1,743,536 44,072,594 25.278 22.51 22.51 22.55 22.10 22.77 1,952,214 22.576 0.60%
2023-12-11 0 25.05 25.00 25.05 24.50 25.20 1,959,138 48,756,854 24.887 22.37 22.33 22.37 21.88 22.51 2,193,620 22.227 -0.79%
2023-12-08 0 25.25 25.25 25.30 25.05 25.65 2,126,260 53,848,023 25.325 22.55 22.55 22.60 22.37 22.91 2,380,744 22.618 0.60%
2023-12-07 0 25.10 25.10 25.15 24.50 25.25 2,218,694 55,416,665 24.977 22.42 22.42 22.46 21.88 22.55 2,484,241 22.307 0.40%
2023-12-06 0 25.00 24.95 25.00 23.70 25.15 4,217,162 104,015,910 24.665 22.33 22.28 22.33 21.17 22.46 4,721,899 22.028 4.17%
2023-12-05 0 24.00 23.95 24.00 23.80 24.75 2,865,819 69,066,885 24.100 21.43 21.39 21.43 21.26 22.10 3,208,819 21.524 -2.83%
2023-12-04 0 24.70 24.65 24.70 24.55 26.00 3,433,353 86,050,170 25.063 22.06 22.02 22.06 21.93 23.22 3,844,279 22.384 -0.40%
2023-12-01 0 24.80 24.80 24.85 24.30 25.40 5,011,673 124,873,862 24.917 22.15 22.15 22.19 21.70 22.68 5,611,502 22.253 0.61%
2023-11-30 0 24.65 24.65 24.70 24.45 25.15 10,118,800 249,805,480 24.687 22.02 22.02 22.06 21.84 22.46 11,329,883 22.048 -1.20%
2023-11-29 0 24.95 24.90 24.95 24.45 26.20 5,686,634 142,131,188 24.994 22.28 22.24 22.28 21.84 23.40 6,367,247 22.322 -3.67%
2023-11-28 0 25.90 25.85 25.90 25.80 26.65 2,264,694 59,103,764 26.098 23.13 23.09 23.13 23.04 23.80 2,535,747 23.308 -2.81%
2023-11-27 0 26.65 26.65 26.70 25.75 27.10 3,031,134 80,012,658 26.397 23.80 23.80 23.85 23.00 24.20 3,393,920 23.575 -0.56%
2023-11-24 0 26.80 26.80 26.85 26.70 27.25 997,100 26,875,580 26.954 23.94 23.94 23.98 23.85 24.34 1,116,439 24.073 -2.55%
2023-11-23 0 27.50 27.50 27.55 26.75 27.55 2,193,000 59,544,675 27.152 24.56 24.56 24.61 23.89 24.61 2,455,472 24.250 0.36%
2023-11-22 0 27.40 27.35 27.40 26.95 27.50 1,944,147 53,017,473 27.270 24.47 24.43 24.47 24.07 24.56 2,176,835 24.355 0.18%
2023-11-21 0 27.35 27.25 27.35 27.10 27.85 2,902,318 79,757,131 27.481 24.43 24.34 24.43 24.20 24.87 3,249,686 24.543 0.74%
2023-11-20 0 27.15 27.05 27.15 26.20 27.45 2,965,863 80,338,905 27.088 24.25 24.16 24.25 23.40 24.52 3,320,836 24.192 2.45%
2023-11-17 0 26.50 26.50 26.55 26.40 27.00 2,129,822 56,639,136 26.593 23.67 23.67 23.71 23.58 24.11 2,384,733 23.751 -1.85%
2023-11-16 0 27.00 26.95 27.00 26.90 28.30 3,663,846 99,411,485 27.133 24.11 24.07 24.11 24.02 25.27 4,102,359 24.233 -3.23%
2023-11-15 0 27.90 27.85 27.90 27.45 28.45 5,766,748 161,604,624 28.024 24.92 24.87 24.92 24.52 25.41 6,456,949 25.028 5.08%
2023-11-14 0 26.55 26.55 26.60 25.85 26.90 2,098,492 55,649,716 26.519 23.71 23.71 23.76 23.09 24.02 2,349,653 23.684 1.14%
2023-11-13 0 26.25 26.25 26.30 25.45 26.30 2,646,115 68,368,819 25.837 23.44 23.44 23.49 22.73 23.49 2,962,819 23.076 2.34%
2023-11-10 0 25.65 25.60 25.65 25.60 26.90 2,711,278 70,318,433 25.936 22.91 22.86 22.91 22.86 24.02 3,035,781 23.163 -5.35%
2023-11-09 0 27.10 27.10 27.15 27.00 27.55 2,048,430 55,714,026 27.198 24.20 24.20 24.25 24.11 24.61 2,293,599 24.291 -1.63%
2023-11-08 0 27.55 27.50 27.55 26.85 27.60 1,966,454 53,843,727 27.381 24.61 24.56 24.61 23.98 24.65 2,201,812 24.454 1.66%
2023-11-07 0 27.10 27.10 27.15 26.95 28.50 4,095,442 111,647,258 27.261 24.20 24.20 24.25 24.07 25.45 4,585,611 24.347 -4.91%
2023-11-06 0 28.50 28.45 28.50 28.35 29.00 2,628,977 75,181,636 28.597 25.45 25.41 25.45 25.32 25.90 2,943,630 25.540 1.42%
2023-11-03 0 28.10 28.10 28.15 27.45 28.35 2,824,492 79,245,588 28.057 25.10 25.10 25.14 24.52 25.32 3,162,545 25.058 2.37%
2023-11-02 0 27.45 27.40 27.45 27.35 28.30 1,606,744 44,524,970 27.711 24.52 24.47 24.52 24.43 25.27 1,799,049 24.749 0.73%
2023-11-01 0 27.25 27.25 27.30 26.90 27.45 1,801,254 49,069,107 27.242 24.34 24.34 24.38 24.02 24.52 2,016,840 24.330 -0.37%
2023-10-31 0 27.35 27.30 27.35 27.20 28.40 2,315,111 63,678,250 27.506 24.43 24.38 24.43 24.29 25.36 2,592,198 24.565 -2.32%
2023-10-30 0 28.00 28.00 28.05 27.60 28.30 1,555,150 43,534,319 27.994 25.01 25.01 25.05 24.65 25.27 1,741,280 25.001 0.00%
2023-10-27 0 28.00 27.95 28.00 26.85 28.15 1,618,466 44,941,678 27.768 25.01 24.96 25.01 23.98 25.14 1,812,174 24.800 2.75%
2023-10-26 0 27.25 27.25 27.30 26.65 27.65 2,478,582 67,259,935 27.137 24.34 24.34 24.38 23.80 24.69 2,775,235 24.236 -1.45%
2023-10-25 0 27.65 27.65 27.70 27.50 29.10 2,169,429 61,083,216 28.156 24.69 24.69 24.74 24.56 25.99 2,429,080 25.147 -0.72%
2023-10-24 0 27.85 27.80 27.85 27.40 29.40 2,352,010 65,434,317 27.821 24.87 24.83 24.87 24.47 26.26 2,633,514 24.847 -2.28%
2023-10-20 0 28.50 28.45 28.50 28.35 29.05 1,092,016 31,220,367 28.590 25.45 25.41 25.45 25.32 25.94 1,222,715 25.534 -0.70%
2023-10-19 0 28.70 28.70 28.75 28.55 29.65 1,959,264 56,512,066 28.844 25.63 25.63 25.68 25.50 26.48 2,193,761 25.760 -1.88%
2023-10-18 0 29.25 29.25 29.30 28.85 29.50 1,508,297 44,167,896 29.283 26.12 26.12 26.17 25.77 26.35 1,688,820 26.153 0.52%
2023-10-17 0 29.10 29.10 29.15 29.05 29.75 1,607,092 47,099,182 29.307 25.99 25.99 26.03 25.94 26.57 1,799,439 26.174 -0.85%
2023-10-16 0 29.35 29.35 29.40 29.15 29.80 1,131,090 33,191,364 29.345 26.21 26.21 26.26 26.03 26.61 1,266,466 26.208 -0.34%
2023-10-13 0 29.45 29.40 29.45 29.25 30.10 1,784,575 52,687,233 29.524 26.30 26.26 26.30 26.12 26.88 1,998,164 26.368 -3.44%
2023-10-12 0 30.50 30.45 30.50 30.00 30.55 2,256,938 68,479,880 30.342 27.24 27.20 27.24 26.79 27.28 2,527,063 27.099 2.18%
2023-10-11 0 29.85 29.85 29.90 29.80 30.60 2,790,815 84,050,896 30.117 26.66 26.66 26.70 26.61 27.33 3,124,838 26.898 -0.33%
2023-10-10 0 29.95 29.95 30.00 29.65 30.40 2,736,866 81,929,966 29.936 26.75 26.75 26.79 26.48 27.15 3,064,432 26.736 3.10%
2023-10-09 0 29.05 29.05 29.10 28.95 30.05 1,335,540 38,925,945 29.146 25.94 25.94 25.99 25.86 26.84 1,495,386 26.031 -2.35%
2023-10-06 0 29.75 29.70 29.75 29.10 30.10 1,184,389 35,294,364 29.800 26.57 26.53 26.57 25.99 26.88 1,326,144 26.614 1.02%
2023-10-05 0 29.45 29.40 29.45 29.05 29.80 974,729 28,712,553 29.457 26.30 26.26 26.30 25.94 26.61 1,091,391 26.308 0.34%
2023-10-04 0 29.35 29.30 29.35 29.00 29.70 1,619,719 47,444,831 29.292 26.21 26.17 26.21 25.90 26.53 1,813,577 26.161 -1.18%
2023-10-03 0 29.70 29.65 29.70 28.75 30.05 5,813,613 171,247,327 29.456 26.53 26.48 26.53 25.68 26.84 6,509,423 26.308 -1.82%
2023-09-29 0 30.25 30.15 30.25 29.15 30.55 4,234,851 127,313,630 30.063 27.02 26.93 27.02 26.03 27.28 4,741,705 26.850 4.85%
2023-09-28 0 28.85 28.85 28.90 28.55 29.25 3,885,558 112,208,843 28.878 25.77 25.77 25.81 25.50 26.12 4,350,606 25.792 -0.52%
2023-09-27 0 29.00 28.90 29.00 28.35 29.25 2,945,190 84,834,601 28.805 25.90 25.81 25.90 25.32 26.12 3,297,689 25.725 2.11%
2023-09-26 0 28.40 28.40 28.45 28.30 29.30 1,945,748 55,486,736 28.517 25.36 25.36 25.41 25.27 26.17 2,178,628 25.469 -1.56%
2023-09-25 0 28.85 28.85 28.90 28.50 30.10 3,155,442 91,163,026 28.891 25.77 25.77 25.81 25.45 26.88 3,533,105 25.803 -3.51%
2023-09-22 0 29.90 29.90 29.95 28.80 29.90 2,687,338 79,694,688 29.656 26.70 26.70 26.75 25.72 26.70 3,008,976 26.486 1.18%
2023-09-21 0 29.55 29.55 29.60 29.35 30.25 2,293,927 67,853,679 29.580 26.39 26.39 26.44 26.21 27.02 2,568,479 26.418 -2.31%
2023-09-20 0 30.25 30.20 30.25 29.90 31.50 3,699,715 112,299,189 30.354 27.02 26.97 27.02 26.70 28.13 4,142,521 27.109 -1.14%
2023-09-19 0 30.60 30.60 30.65 30.25 31.35 4,047,925 123,794,690 30.582 27.33 27.33 27.37 27.02 28.00 4,532,407 27.313 -1.45%
2023-09-18 0 31.05 31.05 31.10 30.80 31.35 2,306,952 71,706,214 31.083 27.73 27.73 27.78 27.51 28.00 2,583,063 27.760 -1.11%
2023-09-15 0 31.40 31.40 31.50 31.30 32.05 4,596,332 144,807,502 31.505 28.04 28.04 28.13 27.95 28.62 5,146,450 28.137 -2.03%
2023-09-14 0 32.05 32.05 32.10 32.00 33.30 2,313,825 74,948,169 32.392 28.62 28.62 28.67 28.58 29.74 2,590,758 28.929 -0.93%
2023-09-13 0 32.35 32.25 32.35 31.75 32.45 1,506,284 48,621,181 32.279 28.89 28.80 28.89 28.36 28.98 1,686,566 28.829 1.25%
2023-09-12 0 31.95 31.90 31.95 31.30 32.25 1,376,228 43,808,191 31.832 28.53 28.49 28.53 27.95 28.80 1,540,944 28.429 0.79%
2023-09-11 0 31.70 31.65 31.70 31.20 32.10 3,373,112 106,711,576 31.636 28.31 28.27 28.31 27.86 28.67 3,776,828 28.254 -1.25%
2023-09-07 0 32.10 32.05 32.10 31.95 32.80 1,575,223 50,857,247 32.286 28.67 28.62 28.67 28.53 29.29 1,763,756 28.835 -0.62%
2023-09-06 0 32.30 32.30 32.35 31.80 32.60 2,823,098 90,828,305 32.173 28.85 28.85 28.89 28.40 29.12 3,160,984 28.734 0.00%
2023-09-05 0 32.30 32.30 32.35 32.00 33.15 2,197,500 71,059,941 32.337 28.85 28.85 28.89 28.58 29.61 2,460,511 28.880 -2.56%
2023-09-04 0 33.15 33.05 33.15 32.60 33.55 2,769,143 91,698,167 33.114 29.61 29.52 29.61 29.12 29.96 3,100,572 29.575 1.38%
2023-08-31 0 32.70 32.60 32.70 32.20 33.00 6,233,211 203,647,897 32.671 29.20 29.12 29.20 28.76 29.47 6,979,242 29.179 0.93%
2023-08-30 0 32.40 32.40 32.45 32.25 33.15 2,286,669 74,795,730 32.710 28.94 28.94 28.98 28.80 29.61 2,560,352 29.213 0.47%
2023-08-29 0 32.25 32.20 32.25 31.50 32.50 2,859,471 91,986,792 32.169 28.80 28.76 28.80 28.13 29.03 3,201,711 28.731 2.54%
2023-08-28 0 31.45 31.45 31.50 31.10 32.55 1,852,935 58,476,886 31.559 28.09 28.09 28.13 27.78 29.07 2,074,706 28.186 -1.26%
2023-08-25 0 31.85 31.80 31.85 31.70 32.25 2,004,590 64,007,952 31.931 28.45 28.40 28.45 28.31 28.80 2,244,512 28.518 0.06%
2023-08-24 0 32.50 32.50 32.60 31.60 32.85 2,630,331 85,285,502 32.424 28.43 28.43 28.52 27.64 28.73 3,007,139 28.361 3.01%
2023-08-23 0 31.55 31.55 31.60 30.80 31.80 4,325,793 135,680,700 31.366 27.60 27.60 27.64 26.94 27.82 4,945,485 27.435 1.94%
2023-08-22 0 30.95 30.95 31.00 30.75 31.65 2,827,843 87,698,482 31.013 27.07 27.07 27.12 26.90 27.68 3,232,946 27.126 -0.64%
2023-08-21 0 31.15 31.15 31.20 30.90 31.70 4,793,809 149,586,546 31.204 27.25 27.25 27.29 27.03 27.73 5,480,546 27.294 -2.50%
2023-08-18 0 31.95 31.90 31.95 31.65 33.05 3,270,924 105,173,220 32.154 27.95 27.90 27.95 27.68 28.91 3,739,500 28.125 -2.44%
2023-08-17 0 32.75 32.75 32.80 31.65 33.00 2,828,623 91,974,056 32.516 28.65 28.65 28.69 27.68 28.86 3,233,838 28.441 0.61%
2023-08-16 0 32.55 32.55 32.60 31.80 32.75 7,129,096 230,075,683 32.273 28.47 28.47 28.52 27.82 28.65 8,150,375 28.229 -2.40%
2023-08-15 0 33.35 33.30 33.35 33.20 35.75 5,615,275 189,184,219 33.691 29.17 29.13 29.17 29.04 31.27 6,419,691 29.469 -8.13%
2023-08-14 0 36.30 36.25 36.30 35.75 36.60 1,205,530 43,502,014 36.085 31.75 31.71 31.75 31.27 32.01 1,378,228 31.564 -1.76%
2023-08-11 0 36.95 36.95 37.00 36.55 37.15 2,312,793 85,402,567 36.926 32.32 32.32 32.36 31.97 32.49 2,644,112 32.299 0.41%
2023-08-10 0 36.80 36.75 36.80 36.00 37.00 2,737,479 100,245,488 36.620 32.19 32.15 32.19 31.49 32.36 3,129,637 32.031 0.96%
2023-08-09 0 36.45 36.45 36.50 35.05 37.15 3,875,990 141,251,649 36.443 31.88 31.88 31.93 30.66 32.49 4,431,245 31.876 1.39%
2023-08-08 0 35.95 35.95 36.00 34.15 36.70 4,165,102 147,991,433 35.531 31.45 31.45 31.49 29.87 32.10 4,761,774 31.079 -2.18%
2023-08-07 0 36.75 36.75 36.80 36.25 40.05 6,552,915 244,573,992 37.323 32.15 32.15 32.19 31.71 35.03 7,491,653 32.646 -5.77%
2023-08-04 0 39.00 38.95 39.00 38.75 41.50 4,260,867 169,011,617 39.666 34.11 34.07 34.11 33.89 36.30 4,871,258 34.696 -4.65%
2023-08-03 0 40.90 40.80 40.90 39.60 41.35 2,710,865 110,323,196 40.697 35.78 35.69 35.78 34.64 36.17 3,099,210 35.597 0.49%
2023-08-02 0 40.70 40.60 40.70 40.30 42.00 2,096,266 85,336,670 40.709 35.60 35.51 35.60 35.25 36.74 2,396,567 35.608 -2.63%
2023-08-01 0 41.80 41.65 41.80 41.30 42.00 4,006,114 167,343,387 41.772 36.56 36.43 36.56 36.12 36.74 4,580,010 36.538 0.12%
2023-07-31 0 41.75 41.70 41.75 41.00 42.15 3,342,225 139,547,820 41.753 36.52 36.47 36.52 35.86 36.87 3,821,016 36.521 0.85%
2023-07-28 0 41.40 41.30 41.40 40.15 41.45 4,365,691 178,917,276 40.983 36.21 36.12 36.21 35.12 36.26 4,991,098 35.847 0.85%
2023-07-27 0 41.05 41.00 41.05 39.55 41.40 3,505,964 142,878,923 40.753 35.91 35.86 35.91 34.59 36.21 4,008,211 35.647 3.79%
2023-07-26 0 39.55 39.55 39.60 39.35 40.00 3,005,587 118,922,286 39.567 34.59 34.59 34.64 34.42 34.99 3,436,152 34.609 -0.13%
2023-07-25 0 39.60 39.50 39.60 39.05 40.00 2,946,090 116,492,337 39.541 34.64 34.55 34.64 34.16 34.99 3,368,132 34.587 0.64%
2023-07-24 0 39.35 39.20 39.35 38.70 40.60 2,137,179 84,024,040 39.315 34.42 34.29 34.42 33.85 35.51 2,443,341 34.389 -3.08%
2023-07-21 0 40.60 40.60 40.65 39.95 40.80 2,194,293 88,734,279 40.439 35.51 35.51 35.56 34.94 35.69 2,508,637 35.372 1.75%
2023-07-20 0 39.90 39.85 39.90 39.40 40.30 1,444,652 57,614,966 39.882 34.90 34.86 34.90 34.46 35.25 1,651,606 34.884 2.05%
2023-07-19 0 39.10 39.05 39.10 38.60 39.40 3,298,233 129,422,890 39.240 34.20 34.16 34.20 33.76 34.46 3,770,722 34.323 -1.76%
2023-07-18 0 39.80 39.75 39.80 39.30 40.15 1,513,654 60,056,800 39.677 34.81 34.77 34.81 34.38 35.12 1,730,493 34.705 0.00%
2023-07-14 0 39.80 39.80 39.85 38.70 40.05 2,608,408 103,236,463 39.578 34.81 34.81 34.86 33.85 35.03 2,982,076 34.619 2.31%
2023-07-13 0 38.90 38.85 38.90 38.45 39.30 2,551,455 99,003,714 38.803 34.03 33.98 34.03 33.63 34.38 2,916,964 33.941 1.30%
2023-07-12 0 38.40 38.40 38.50 38.20 38.90 1,997,881 76,873,858 38.478 33.59 33.59 33.68 33.41 34.03 2,284,088 33.656 -0.65%
2023-07-11 0 38.65 38.60 38.65 38.35 39.20 1,771,487 68,655,676 38.756 33.81 33.76 33.81 33.54 34.29 2,025,261 33.900 0.52%
2023-07-10 0 38.45 38.45 38.50 37.80 39.00 1,914,590 73,327,133 38.299 33.63 33.63 33.68 33.06 34.11 2,188,865 33.500 0.26%
2023-07-07 0 38.35 38.30 38.35 38.30 39.20 2,482,550 95,943,115 38.647 33.54 33.50 33.54 33.50 34.29 2,838,188 33.804 -1.67%
2023-07-06 0 39.00 38.90 39.00 38.50 39.85 2,032,165 79,295,231 39.020 34.11 34.03 34.11 33.68 34.86 2,323,283 34.131 -1.27%
2023-07-05 0 39.50 39.50 39.55 39.35 40.30 1,463,577 58,047,858 39.662 34.55 34.55 34.59 34.42 35.25 1,673,242 34.692 -0.50%
2023-07-04 0 39.70 39.70 39.80 39.40 40.25 893,949 35,461,816 39.669 34.73 34.73 34.81 34.46 35.21 1,022,012 34.698 0.00%
2023-07-03 0 39.70 39.65 39.70 39.15 40.25 1,789,924 71,111,026 39.729 34.73 34.68 34.73 34.24 35.21 2,046,340 34.750 1.40%
2023-06-30 0 39.15 39.10 39.15 38.85 39.65 1,948,730 76,299,983 39.154 34.24 34.20 34.24 33.98 34.68 2,227,895 34.248 0.00%
2023-06-29 0 39.15 39.05 39.15 38.75 40.25 1,807,867 70,851,444 39.191 34.24 34.16 34.24 33.89 35.21 2,066,853 34.280 -1.51%
2023-06-28 0 39.75 39.75 39.80 39.50 40.40 2,034,900 80,989,809 39.800 34.77 34.77 34.81 34.55 35.34 2,326,410 34.813 -1.00%
2023-06-27 0 40.15 40.10 40.15 39.10 40.30 2,271,074 90,663,152 39.921 35.12 35.08 35.12 34.20 35.25 2,596,417 34.919 1.90%
2023-06-26 0 39.40 39.40 39.45 38.85 40.20 3,498,427 137,742,851 39.373 34.46 34.46 34.51 33.98 35.16 3,999,594 34.439 -1.99%
2023-06-23 0 40.20 40.20 40.40 39.75 41.40 4,834,965 195,059,024 40.343 35.16 35.16 35.34 34.77 36.21 5,527,598 35.288 -3.25%
2023-06-21 0 41.55 41.55 41.60 41.45 42.35 1,437,912 59,983,560 41.716 36.34 36.34 36.39 36.26 37.04 1,643,900 36.489 -1.07%
2023-06-20 0 42.00 42.00 42.05 40.95 42.40 1,994,469 83,622,158 41.927 36.74 36.74 36.78 35.82 37.09 2,280,187 36.673 0.84%
2023-06-19 0 41.65 41.65 41.70 41.25 43.00 2,530,118 105,886,026 41.850 36.43 36.43 36.47 36.08 37.61 2,892,570 36.606 -3.25%
2023-06-16 0 43.05 42.80 43.05 41.20 43.15 6,563,918 281,225,474 42.844 37.66 37.44 37.66 36.04 37.74 7,504,232 37.476 3.86%
2023-06-15 0 41.45 41.40 41.45 41.10 41.85 1,797,664 74,544,027 41.467 36.26 36.21 36.26 35.95 36.61 2,055,188 36.271 0.97%
2023-06-14 0 41.05 41.05 41.15 40.70 41.60 1,393,522 57,366,784 41.167 35.91 35.91 35.99 35.60 36.39 1,593,151 36.008 -1.44%
2023-06-13 0 41.65 41.60 41.65 41.25 42.15 1,443,772 60,262,299 41.740 36.43 36.39 36.43 36.08 36.87 1,650,600 36.509 -0.95%
2023-06-12 0 42.05 42.00 42.05 41.60 42.50 1,591,103 67,056,403 42.145 36.78 36.74 36.78 36.39 37.17 1,819,037 36.864 -0.36%
2023-06-09 0 42.20 42.05 42.20 41.60 42.40 1,703,402 71,698,920 42.092 36.91 36.78 36.91 36.39 37.09 1,947,423 36.817 0.72%
2023-06-08 0 41.90 41.85 41.90 41.25 42.10 2,865,270 119,980,285 41.874 36.65 36.61 36.65 36.08 36.82 3,275,734 36.627 0.36%
2023-06-07 0 41.75 41.70 41.75 40.95 42.45 3,174,553 132,922,946 41.871 36.52 36.47 36.52 35.82 37.13 3,629,324 36.625 1.09%
2023-06-06 0 41.30 41.15 41.30 40.05 41.50 2,508,901 103,140,386 41.110 36.12 35.99 36.12 35.03 36.30 2,868,314 35.959 2.35%
2023-06-05 0 40.35 40.20 40.35 38.65 40.60 1,473,873 59,260,644 40.207 35.29 35.16 35.29 33.81 35.51 1,685,013 35.169 1.64%
2023-06-02 0 39.70 39.70 39.75 38.40 40.20 3,290,945 130,676,961 39.708 34.73 34.73 34.77 33.59 35.16 3,762,389 34.732 3.79%
2023-06-01 0 38.25 38.25 38.30 38.10 39.05 4,039,812 155,569,937 38.509 33.46 33.46 33.50 33.33 34.16 4,618,535 33.684 -1.03%
2023-05-31 0 38.65 38.60 38.65 38.20 40.00 7,829,917 302,912,326 38.687 33.81 33.76 33.81 33.41 34.99 8,951,592 33.839 -3.86%
2023-05-30 0 40.20 40.15 40.20 39.45 40.70 3,010,154 120,487,305 40.027 35.16 35.12 35.16 34.51 35.60 3,441,374 35.011 0.12%
2023-05-29 0 40.15 40.10 40.15 39.15 40.80 1,965,279 78,767,063 40.079 35.12 35.08 35.12 34.24 35.69 2,246,815 35.057 0.63%
2023-05-25 0 39.90 39.70 39.90 39.40 40.80 2,825,421 112,885,086 39.953 34.90 34.73 34.90 34.46 35.69 3,230,177 34.947 -3.27%
2023-05-24 0 41.25 41.05 41.25 40.60 41.55 3,545,011 146,121,869 41.219 36.08 35.91 36.08 35.51 36.34 4,052,852 36.054 0.73%
2023-05-23 0 40.95 40.90 40.95 40.20 41.05 2,848,013 115,914,279 40.700 35.82 35.78 35.82 35.16 35.91 3,256,005 35.600 1.49%
2023-05-22 0 40.35 40.35 40.40 39.50 40.65 1,881,357 75,610,800 40.190 35.29 35.29 35.34 34.55 35.56 2,150,871 35.154 0.75%
2023-05-19 0 40.05 40.00 40.05 38.80 40.55 2,324,216 92,588,615 39.837 35.03 34.99 35.03 33.94 35.47 2,657,172 34.845 -0.50%
2023-05-18 0 40.25 40.25 40.30 39.60 41.15 2,016,588 81,211,774 40.272 35.21 35.21 35.25 34.64 35.99 2,305,474 35.226 -0.98%
2023-05-17 0 40.65 40.60 40.65 40.40 41.70 2,723,070 111,477,785 40.938 35.56 35.51 35.56 35.34 36.47 3,113,164 35.809 -2.40%
2023-05-16 0 41.65 41.65 41.75 41.40 43.05 2,262,851 94,787,146 41.888 36.43 36.43 36.52 36.21 37.66 2,587,016 36.640 -3.03%
2023-05-15 0 42.95 42.75 42.95 41.20 43.40 1,804,647 77,093,738 42.720 37.57 37.39 37.57 36.04 37.96 2,063,172 37.367 2.26%
2023-05-12 0 42.00 42.00 42.10 41.80 42.60 1,148,079 48,340,131 42.105 36.74 36.74 36.82 36.56 37.26 1,312,547 36.829 -1.06%
2023-05-11 0 42.45 42.35 42.45 42.05 42.85 1,926,461 81,662,349 42.390 37.13 37.04 37.13 36.78 37.48 2,202,436 37.078 -0.12%
2023-05-10 0 42.50 42.40 42.50 42.00 42.85 2,896,995 123,453,379 42.614 37.17 37.09 37.17 36.74 37.48 3,312,004 37.275 0.12%
2023-05-09 0 42.45 42.30 42.45 42.10 42.60 2,596,679 109,977,955 42.353 37.13 37.00 37.13 36.82 37.26 2,968,666 37.046 1.07%
2023-05-08 0 42.00 42.00 42.05 41.75 42.65 3,277,522 137,960,779 42.093 36.74 36.74 36.78 36.52 37.31 3,747,044 36.819 -0.94%
2023-05-05 0 42.40 42.35 42.40 41.95 44.45 3,701,782 158,074,577 42.702 37.09 37.04 37.09 36.69 38.88 4,232,081 37.352 -3.09%
2023-05-04 0 43.75 43.65 43.75 43.35 44.65 3,140,260 137,379,787 43.748 38.27 38.18 38.27 37.92 39.06 3,590,118 38.266 -1.35%
2023-05-03 0 44.35 44.25 44.35 43.95 44.85 1,959,141 86,995,164 44.405 38.79 38.71 38.79 38.44 39.23 2,239,798 38.841 -1.44%
2023-05-02 0 45.00 44.90 45.00 44.45 46.35 2,513,892 113,753,504 45.250 39.36 39.27 39.36 38.88 40.54 2,874,020 39.580 -0.22%
2023-04-28 0 45.10 45.05 45.10 44.50 45.35 2,411,353 108,586,293 45.031 39.45 39.41 39.45 38.92 39.67 2,756,791 39.389 2.15%
2023-04-27 0 44.15 44.05 44.15 43.55 44.35 1,220,079 53,785,051 44.083 38.62 38.53 38.62 38.09 38.79 1,394,861 38.559 0.80%
2023-04-26 0 43.80 43.80 43.85 43.50 44.25 1,717,052 75,285,598 43.846 38.31 38.31 38.36 38.05 38.71 1,963,028 38.352 1.74%
2023-04-25 0 43.05 43.00 43.05 43.00 44.55 1,690,442 73,433,216 43.440 37.66 37.61 37.66 37.61 38.97 1,932,606 37.997 -2.60%
2023-04-24 0 44.20 44.05 44.20 43.90 44.30 1,046,685 46,176,988 44.117 38.66 38.53 38.66 38.40 38.75 1,196,628 38.589 -0.67%
2023-04-21 0 44.50 44.35 44.50 44.25 45.15 1,095,745 48,935,693 44.660 38.92 38.79 38.92 38.71 39.49 1,252,716 39.064 -0.67%
2023-04-20 0 44.80 44.75 44.80 44.05 45.00 1,259,554 56,328,355 44.721 39.19 39.14 39.19 38.53 39.36 1,439,991 39.117 1.24%
2023-04-19 0 44.25 44.20 44.25 44.00 45.10 1,549,007 68,881,639 44.468 38.71 38.66 38.71 38.49 39.45 1,770,910 38.896 -1.78%
2023-04-18 0 45.05 44.90 45.05 44.70 45.95 2,436,871 109,947,935 45.119 39.41 39.27 39.41 39.10 40.19 2,785,965 39.465 -1.96%
2023-04-17 0 45.95 45.90 45.95 44.70 46.10 3,400,205 155,002,684 45.586 40.19 40.15 40.19 39.10 40.32 3,887,302 39.874 1.43%
2023-04-14 0 45.30 45.25 45.30 44.75 45.65 2,210,252 99,990,219 45.239 39.62 39.58 39.62 39.14 39.93 2,526,882 39.571 -0.11%
2023-04-13 0 45.35 45.30 45.35 44.25 45.60 2,057,228 93,091,190 45.251 39.67 39.62 39.67 38.71 39.89 2,351,936 39.581 -0.11%
2023-04-12 0 45.40 45.40 45.45 45.05 45.70 2,109,525 95,922,845 45.471 39.71 39.71 39.75 39.41 39.97 2,411,725 39.774 0.78%
2023-04-11 0 45.05 45.00 45.05 44.70 46.75 5,391,794 245,446,131 45.522 39.41 39.36 39.41 39.10 40.89 6,164,196 39.818 -2.17%
2023-04-06 0 46.05 46.00 46.05 45.40 46.40 2,328,368 106,990,520 45.951 40.28 40.24 40.28 39.71 40.59 2,661,918 40.193 0.00%
2023-04-04 0 46.05 46.00 46.05 45.45 46.50 3,320,538 152,970,545 46.068 40.28 40.24 40.28 39.75 40.67 3,796,222 40.295 -0.09%
2023-04-03 0 46.70 46.55 46.70 45.10 46.75 5,975,163 276,269,098 46.236 40.31 40.19 40.31 38.93 40.36 6,921,545 39.914 3.55%
2023-03-31 0 45.10 45.10 45.15 44.55 45.55 4,824,800 217,747,456 45.131 38.93 38.93 38.98 38.46 39.32 5,588,981 38.960 0.89%
2023-03-30 0 44.70 44.65 44.70 42.90 44.80 3,738,095 164,684,293 44.056 38.59 38.55 38.59 37.03 38.67 4,330,157 38.032 2.05%
2023-03-29 0 43.80 43.80 43.85 43.65 44.95 1,933,110 85,025,542 43.984 37.81 37.81 37.85 37.68 38.80 2,239,288 37.970 -0.90%
2023-03-28 0 44.20 44.20 44.25 43.95 45.10 1,436,233 63,664,691 44.328 38.16 38.16 38.20 37.94 38.93 1,663,712 38.267 0.11%
2023-03-27 0 44.15 44.15 44.20 44.15 45.70 2,668,942 118,945,703 44.567 38.11 38.11 38.16 38.11 39.45 3,091,665 38.473 -2.00%
2023-03-24 0 45.05 45.00 45.05 43.65 45.25 2,554,977 114,733,047 44.906 38.89 38.85 38.89 37.68 39.06 2,959,650 38.766 1.81%
2023-03-23 0 44.25 44.10 44.25 44.00 45.00 3,296,397 145,916,065 44.265 38.20 38.07 38.20 37.98 38.85 3,818,500 38.213 -1.45%
2023-03-22 0 44.90 44.60 44.90 42.35 45.00 8,256,608 366,804,259 44.426 38.76 38.50 38.76 36.56 38.85 9,564,339 38.351 6.02%
2023-03-21 0 42.35 42.25 42.35 41.30 42.40 3,940,688 166,035,601 42.134 36.56 36.47 36.56 35.65 36.60 4,564,838 36.373 2.42%
2023-03-20 0 41.35 41.35 41.40 40.95 43.00 2,889,433 120,517,187 41.710 35.70 35.70 35.74 35.35 37.12 3,347,079 36.007 -2.59%
2023-03-17 0 42.45 42.40 42.45 42.20 43.00 5,147,739 219,142,321 42.571 36.65 36.60 36.65 36.43 37.12 5,963,069 36.750 -0.59%
2023-03-16 0 42.70 42.65 42.70 42.35 43.50 3,490,252 150,026,503 42.984 36.86 36.82 36.86 36.56 37.55 4,043,059 37.107 -1.95%
2023-03-15 0 43.55 43.40 43.55 43.40 44.05 2,686,991 117,208,563 43.621 37.60 37.47 37.60 37.47 38.03 3,112,573 37.656 1.16%
2023-03-14 0 43.05 42.90 43.05 42.50 43.55 2,421,366 104,214,878 43.040 37.16 37.03 37.16 36.69 37.60 2,804,876 37.155 0.00%
2023-03-13 0 43.05 43.00 43.05 42.05 43.55 5,699,588 244,266,042 42.857 37.16 37.12 37.16 36.30 37.60 6,602,323 36.997 1.89%
2023-03-10 0 42.25 42.20 42.25 42.05 44.15 4,545,387 195,086,823 42.920 36.47 36.43 36.47 36.30 38.11 5,265,313 37.051 -4.20%
2023-03-09 0 44.10 44.00 44.10 43.90 45.90 4,463,153 197,933,298 44.348 38.07 37.98 38.07 37.90 39.62 5,170,054 38.285 -0.68%
2023-03-08 0 44.40 44.40 44.45 43.60 44.90 7,434,030 328,977,892 44.253 38.33 38.33 38.37 37.64 38.76 8,611,476 38.202 0.34%
2023-03-07 0 44.25 44.25 44.30 43.85 45.00 2,870,118 127,687,428 44.489 38.20 38.20 38.24 37.85 38.85 3,324,704 38.406 -1.01%
2023-03-06 0 44.70 44.60 44.70 43.35 44.90 5,277,325 233,449,807 44.236 38.59 38.50 38.59 37.42 38.76 6,113,179 38.188 2.41%
2023-03-03 0 43.65 43.65 43.70 43.25 44.30 2,660,507 116,339,929 43.729 37.68 37.68 37.72 37.34 38.24 3,081,894 37.749 0.46%
2023-03-02 0 43.45 43.45 43.50 42.75 44.10 3,088,658 134,417,473 43.520 37.51 37.51 37.55 36.90 38.07 3,577,858 37.569 0.12%
2023-03-01 0 43.40 43.40 43.45 42.65 43.75 3,334,159 144,131,049 43.229 37.47 37.47 37.51 36.82 37.77 3,862,243 37.318 0.93%
2023-02-28 0 43.00 43.00 43.10 42.00 44.00 5,095,855 219,690,664 43.112 37.12 37.12 37.21 36.26 37.98 5,902,967 37.217 0.47%
2023-02-27 0 42.80 42.75 42.80 42.60 43.65 3,261,322 140,189,174 42.985 36.95 36.90 36.95 36.78 37.68 3,777,870 37.108 -0.58%
2023-02-24 0 43.05 43.05 43.10 42.70 44.30 5,000,314 216,528,324 43.303 37.16 37.16 37.21 36.86 38.24 5,792,294 37.382 -1.82%
2023-02-23 0 43.85 43.70 43.85 43.50 44.10 2,352,098 103,031,061 43.804 37.85 37.72 37.85 37.55 38.07 2,724,637 37.815 0.69%
2023-02-22 0 43.55 43.50 43.55 42.60 44.00 4,421,140 191,677,773 43.355 37.60 37.55 37.60 36.78 37.98 5,121,387 37.427 1.99%
2023-02-21 0 42.70 42.65 42.70 42.15 43.80 3,316,729 141,461,691 42.651 36.86 36.82 36.86 36.39 37.81 3,842,052 36.819 -1.61%
2023-02-20 0 43.40 43.35 43.40 42.80 43.65 1,291,750 55,956,144 43.318 37.47 37.42 37.47 36.95 37.68 1,496,345 37.395 0.93%
2023-02-17 0 43.00 43.00 43.05 42.90 44.20 1,911,167 82,695,919 43.270 37.12 37.12 37.16 37.03 38.16 2,213,869 37.354 -1.94%
2023-02-16 0 43.85 43.80 43.85 43.45 44.40 1,287,577 56,532,499 43.906 37.85 37.81 37.85 37.51 38.33 1,491,511 37.903 1.04%
2023-02-15 0 43.40 43.35 43.40 42.80 44.00 2,926,794 126,909,638 43.361 37.47 37.42 37.47 36.95 37.98 3,390,357 37.433 -0.46%
2023-02-14 0 43.60 43.55 43.60 43.20 44.10 3,571,532 156,023,355 43.685 37.64 37.60 37.64 37.29 38.07 4,137,213 37.712 1.75%
2023-02-13 0 42.85 42.80 42.85 41.90 44.00 5,369,127 229,699,371 42.782 36.99 36.95 36.99 36.17 37.98 6,219,522 36.932 -2.94%
2023-02-10 0 44.15 44.15 44.20 44.00 45.00 1,474,147 65,407,556 44.370 38.11 38.11 38.16 37.98 38.85 1,707,631 38.303 -1.12%
2023-02-09 0 44.65 44.60 44.65 44.40 45.25 1,672,824 74,884,920 44.766 38.55 38.50 38.55 38.33 39.06 1,937,776 38.645 -0.22%
2023-02-08 0 44.75 44.70 44.75 43.55 44.95 2,003,657 89,243,855 44.541 38.63 38.59 38.63 37.60 38.80 2,321,008 38.450 1.59%
2023-02-07 0 44.05 44.05 44.10 43.85 44.70 2,081,879 91,815,826 44.102 38.03 38.03 38.07 37.85 38.59 2,411,619 38.072 -0.11%
2023-02-06 0 44.10 44.10 44.15 43.65 44.95 1,865,333 82,178,722 44.056 38.07 38.07 38.11 37.68 38.80 2,160,776 38.032 -2.11%
2023-02-03 0 45.05 45.05 45.10 44.35 45.10 2,687,388 120,328,655 44.775 38.89 38.89 38.93 38.29 38.93 3,113,033 38.653 1.24%
2023-02-02 0 44.50 44.50 44.55 44.25 45.45 2,806,523 125,267,817 44.635 38.42 38.42 38.46 38.20 39.24 3,251,037 38.532 -0.78%
2023-02-01 0 44.85 44.80 44.85 44.05 45.30 2,703,195 120,611,467 44.618 38.72 38.67 38.72 38.03 39.11 3,131,343 38.517 0.11%
2023-01-31 0 44.80 44.80 44.90 44.35 46.90 6,397,468 289,597,914 45.268 38.67 38.67 38.76 38.29 40.49 7,410,737 39.078 -4.27%
2023-01-30 0 46.80 46.75 46.80 46.45 47.50 3,637,059 170,960,548 47.005 40.40 40.36 40.40 40.10 41.01 4,213,118 40.578 -0.11%
2023-01-27 0 46.85 46.85 46.90 46.00 47.10 3,993,623 186,971,392 46.818 40.44 40.44 40.49 39.71 40.66 4,626,157 40.416 -0.32%
2023-01-26 0 47.00 47.00 47.05 46.70 47.70 4,637,173 218,151,031 47.044 40.57 40.57 40.62 40.31 41.18 5,371,636 40.612 1.29%
2023-01-20 0 46.40 46.40 46.45 45.50 46.60 2,259,428 104,505,616 46.253 40.06 40.06 40.10 39.28 40.23 2,617,290 39.929 1.98%
2023-01-19 0 45.50 45.50 45.65 45.00 46.10 1,904,856 86,790,750 45.563 39.28 39.28 39.41 38.85 39.80 2,206,559 39.333 -0.98%
2023-01-18 0 45.95 45.90 45.95 45.60 46.50 1,241,878 57,083,679 45.966 39.67 39.62 39.67 39.37 40.14 1,438,574 39.681 -0.76%
2023-01-17 0 46.30 46.30 46.35 45.95 46.95 1,478,428 68,585,138 46.391 39.97 39.97 40.01 39.67 40.53 1,712,590 40.048 -1.38%
2023-01-16 0 46.95 46.85 46.95 46.40 47.30 7,607,879 357,140,509 46.944 40.53 40.44 40.53 40.06 40.83 8,812,860 40.525 -0.11%
2023-01-13 0 47.00 46.95 47.00 46.35 47.05 4,489,649 210,096,294 46.796 40.57 40.53 40.57 40.01 40.62 5,200,747 40.397 0.86%
2023-01-12 0 46.60 46.55 46.60 46.25 46.85 4,776,532 222,203,908 46.520 40.23 40.19 40.23 39.93 40.44 5,533,068 40.159 1.53%
2023-01-11 0 45.90 45.90 45.95 45.50 46.80 3,933,342 181,555,970 46.158 39.62 39.62 39.67 39.28 40.40 4,556,328 39.847 0.00%
2023-01-10 0 45.90 45.85 45.90 45.55 46.55 2,524,993 116,073,551 45.970 39.62 39.58 39.62 39.32 40.19 2,924,917 39.684 -0.54%
2023-01-09 0 46.15 46.10 46.15 45.85 47.80 4,539,564 209,677,100 46.189 39.84 39.80 39.84 39.58 41.26 5,258,567 39.873 2.21%
2023-01-06 0 45.15 45.10 45.15 44.90 46.35 4,464,382 202,232,355 45.299 38.98 38.93 38.98 38.76 40.01 5,171,478 39.105 -1.63%
2023-01-05 0 45.90 45.90 45.95 45.75 47.50 4,340,101 201,716,564 46.477 39.62 39.62 39.67 39.49 41.01 5,027,512 40.123 -1.40%
2023-01-04 0 46.55 46.45 46.55 45.50 46.65 3,966,419 183,325,158 46.219 40.19 40.10 40.19 39.28 40.27 4,594,644 39.900 0.22%
2023-01-03 0 46.45 46.40 46.45 44.20 47.10 5,474,009 252,983,248 46.215 40.10 40.06 40.10 38.16 40.66 6,341,015 39.896 2.09%
2022-12-30 0 45.50 45.40 45.50 44.80 45.60 2,397,441 108,651,158 45.320 39.28 39.19 39.28 38.67 39.37 2,777,162 39.123 1.34%
2022-12-29 0 44.90 44.85 44.90 43.80 45.00 3,562,631 158,134,719 44.387 38.76 38.72 38.76 37.81 38.85 4,126,902 38.318 1.13%
2022-12-28 0 44.40 44.35 44.40 43.70 46.00 6,243,550 278,391,815 44.589 38.33 38.29 38.33 37.72 39.71 7,232,441 38.492 -1.44%
2022-12-23 0 45.05 45.05 45.15 44.75 45.45 1,739,082 78,467,368 45.120 38.89 38.89 38.98 38.63 39.24 2,014,528 38.951 -0.33%
2022-12-22 0 45.20 45.15 45.20 44.90 45.50 1,831,290 82,821,110 45.226 39.02 38.98 39.02 38.76 39.28 2,121,341 39.042 1.46%
2022-12-21 0 44.55 44.55 44.60 43.85 44.85 2,055,670 91,269,114 44.399 38.46 38.46 38.50 37.85 38.72 2,381,259 38.328 0.00%
2022-12-20 0 44.55 44.50 44.55 43.80 45.20 3,128,241 138,690,419 44.335 38.46 38.42 38.46 37.81 39.02 3,623,711 38.273 -1.44%
2022-12-19 0 45.20 45.05 45.20 44.50 45.30 3,777,413 169,796,970 44.951 39.02 38.89 39.02 38.42 39.11 4,375,702 38.805 -0.88%
2022-12-16 0 45.60 45.50 45.60 44.20 45.85 7,231,416 328,078,194 45.369 39.37 39.28 39.37 38.16 39.58 8,376,771 39.165 2.47%
2022-12-15 0 44.50 44.45 44.50 44.35 45.50 3,802,554 169,489,827 44.573 38.42 38.37 38.42 38.29 39.28 4,404,825 38.478 -2.63%
2022-12-14 0 45.70 45.50 45.70 44.50 47.30 9,568,038 436,969,740 45.670 39.45 39.28 39.45 38.42 40.83 11,083,481 39.425 0.77%
2022-12-13 0 45.35 45.25 45.35 43.55 45.35 10,195,847 456,568,007 44.780 39.15 39.06 39.15 37.60 39.15 11,810,726 38.657 7.08%
2022-12-12 0 42.35 42.35 42.40 41.75 43.45 4,893,010 208,350,200 42.581 36.56 36.56 36.60 36.04 37.51 5,667,994 36.759 -1.28%
2022-12-09 0 42.90 42.85 42.90 40.65 43.35 9,586,937 405,828,163 42.331 37.03 36.99 37.03 35.09 37.42 11,105,374 36.543 5.41%
2022-12-08 0 40.70 40.70 40.90 38.40 41.10 5,464,607 219,626,074 40.191 35.14 35.14 35.31 33.15 35.48 6,330,124 34.695 4.63%
2022-12-07 0 38.90 38.85 38.90 38.75 40.40 5,738,304 226,193,782 39.418 33.58 33.54 33.58 33.45 34.88 6,647,171 34.029 -1.64%
2022-12-06 0 39.55 39.50 39.55 38.40 39.60 3,332,375 130,801,557 39.252 34.14 34.10 34.14 33.15 34.19 3,860,177 33.885 1.28%
2022-12-05 0 39.05 39.05 39.10 36.45 39.65 5,454,741 209,832,730 38.468 33.71 33.71 33.75 31.47 34.23 6,318,696 33.208 8.17%
2022-12-02 0 36.10 36.10 36.15 35.45 36.70 2,106,259 75,836,412 36.005 31.16 31.16 31.21 30.60 31.68 2,439,861 31.082 -0.28%
2022-12-01 0 36.20 36.15 36.20 35.85 36.95 2,868,912 103,975,812 36.242 31.25 31.21 31.25 30.95 31.90 3,323,307 31.287 0.56%
2022-11-30 0 36.00 35.95 36.00 35.35 36.25 7,625,726 273,922,196 35.921 31.08 31.03 31.08 30.52 31.29 8,833,534 31.009 -0.14%
2022-11-29 0 36.05 35.85 36.05 35.15 36.30 2,676,248 95,532,647 35.697 31.12 30.95 31.12 30.34 31.34 3,100,128 30.816 1.41%
2022-11-28 0 35.55 35.40 35.55 34.05 35.60 2,710,303 95,216,638 35.131 30.69 30.56 30.69 29.39 30.73 3,139,577 30.328 -0.97%
2022-11-25 0 35.90 35.80 35.90 34.85 36.05 1,280,000 45,631,400 35.650 30.99 30.91 30.99 30.08 31.12 1,482,734 30.775 2.87%
2022-11-24 0 34.90 34.85 34.90 34.00 35.00 1,734,894 60,241,617 34.724 30.13 30.08 30.13 29.35 30.21 2,009,677 29.976 1.16%
2022-11-23 0 34.50 34.45 34.50 33.85 35.15 2,005,845 69,085,657 34.442 29.78 29.74 29.78 29.22 30.34 2,323,543 29.733 -1.57%
2022-11-22 0 35.05 35.05 35.10 34.90 36.20 1,726,388 60,874,772 35.261 30.26 30.26 30.30 30.13 31.25 1,999,824 30.440 -1.54%
2022-11-21 0 35.60 35.55 35.60 35.05 36.30 1,745,026 61,940,043 35.495 30.73 30.69 30.73 30.26 31.34 2,021,414 30.642 -2.86%
2022-11-18 0 36.65 36.45 36.65 35.75 36.85 3,840,810 140,309,071 36.531 31.64 31.47 31.64 30.86 31.81 4,449,141 31.536 0.69%
2022-11-17 0 36.40 36.35 36.40 35.85 36.80 1,711,741 62,168,843 36.319 31.42 31.38 31.42 30.95 31.77 1,982,857 31.353 0.00%
2022-11-16 0 36.40 36.40 36.45 35.70 36.95 2,083,474 76,074,759 36.513 31.42 31.42 31.47 30.82 31.90 2,413,467 31.521 0.28%
2022-11-15 0 36.30 36.25 36.30 35.85 37.40 2,597,986 94,592,877 36.410 31.34 31.29 31.34 30.95 32.29 3,009,471 31.432 0.14%
2022-11-14 0 36.25 36.25 36.35 35.65 37.75 4,090,598 150,017,297 36.674 31.29 31.29 31.38 30.78 32.59 4,738,491 31.659 0.97%
2022-11-11 0 35.90 35.85 35.90 34.10 36.25 3,667,773 130,638,941 35.618 30.99 30.95 30.99 29.44 31.29 4,248,697 30.748 7.16%
2022-11-10 0 33.50 33.50 33.55 32.90 33.90 1,512,570 50,450,907 33.354 28.92 28.92 28.96 28.40 29.26 1,752,140 28.794 -0.15%
2022-11-09 0 33.55 33.50 33.55 33.35 34.90 2,968,437 100,454,237 33.841 28.96 28.92 28.96 28.79 30.13 3,438,596 29.214 -1.90%
2022-11-08 0 34.20 34.10 34.20 33.65 34.60 2,601,011 88,758,422 34.125 29.52 29.44 29.52 29.05 29.87 3,012,975 29.459 0.59%
2022-11-07 0 34.00 33.95 34.00 33.35 34.60 2,195,879 74,880,296 34.100 29.35 29.31 29.35 28.79 29.87 2,543,675 29.438 0.15%
2022-11-04 0 33.95 33.90 33.95 31.95 34.45 4,670,588 157,390,022 33.698 29.31 29.26 29.31 27.58 29.74 5,410,344 29.091 5.93%
2022-11-03 0 32.05 32.00 32.05 31.90 32.50 2,027,272 65,095,254 32.110 27.67 27.62 27.67 27.54 28.06 2,348,363 27.719 -1.99%
2022-11-02 0 32.70 32.65 32.90 31.60 33.10 2,169,527 70,725,614 32.600 28.23 28.19 28.40 27.28 28.57 2,513,150 28.142 1.24%
2022-11-01 0 32.30 32.15 32.30 31.05 32.45 2,958,490 94,760,052 32.030 27.88 27.75 27.88 26.80 28.01 3,427,073 27.650 4.36%
2022-10-31 0 30.95 30.90 30.95 30.45 32.00 5,780,028 179,569,505 31.067 26.72 26.68 26.72 26.29 27.62 6,695,503 26.819 -2.83%
2022-10-28 0 31.85 31.80 31.85 31.45 32.95 3,276,766 104,961,446 32.032 27.50 27.45 27.50 27.15 28.44 3,795,760 27.652 -2.15%
2022-10-27 0 32.55 32.55 32.60 32.55 33.85 2,522,215 83,251,407 33.007 28.10 28.10 28.14 28.10 29.22 2,921,699 28.494 -0.91%
2022-10-26 0 32.85 32.80 32.85 32.35 33.60 8,860,273 293,001,184 33.069 28.36 28.32 28.36 27.93 29.01 10,263,616 28.548 0.31%
2022-10-25 0 32.75 32.75 32.85 32.25 33.60 3,753,966 123,196,809 32.818 28.27 28.27 28.36 27.84 29.01 4,348,542 28.331 -2.67%
2022-10-24 0 33.65 33.55 33.65 32.85 35.25 4,092,558 137,707,101 33.648 29.05 28.96 29.05 28.36 30.43 4,740,762 29.047 -4.94%
2022-10-21 0 35.40 35.40 35.45 35.35 36.50 1,813,024 64,555,881 35.607 30.56 30.56 30.60 30.52 31.51 2,100,182 30.738 -2.75%
2022-10-20 0 36.40 36.30 36.40 35.30 36.85 2,924,492 105,993,917 36.244 31.42 31.34 31.42 30.47 31.81 3,387,691 31.288 0.69%
2022-10-19 0 36.15 36.15 36.20 35.85 37.85 2,652,943 96,722,294 36.459 31.21 31.21 31.25 30.95 32.67 3,073,132 31.474 -3.60%
2022-10-18 0 37.50 37.45 37.50 36.20 37.80 3,947,589 146,570,286 37.129 32.37 32.33 32.37 31.25 32.63 4,572,832 32.052 2.32%
2022-10-17 0 36.65 36.55 36.65 36.25 37.15 2,056,499 75,327,498 36.629 31.64 31.55 31.64 31.29 32.07 2,382,220 31.621 0.00%
2022-10-14 0 36.65 36.60 36.65 36.50 38.10 2,983,751 110,821,408 37.142 31.64 31.60 31.64 31.51 32.89 3,456,335 32.063 -0.27%
2022-10-13 0 36.75 36.65 36.75 36.15 37.40 1,491,755 54,852,827 36.771 31.73 31.64 31.73 31.21 32.29 1,728,028 31.743 0.00%
2022-10-12 0 36.75 36.75 36.80 35.95 37.40 3,224,623 117,998,381 36.593 31.73 31.73 31.77 31.03 32.29 3,735,358 31.590 -1.08%
2022-10-11 0 37.15 37.15 37.20 37.05 38.45 1,566,905 58,658,926 37.436 32.07 32.07 32.11 31.98 33.19 1,815,081 32.318 -2.49%
2022-10-10 0 38.10 38.10 38.15 37.35 38.30 2,190,799 82,940,075 37.858 32.89 32.89 32.93 32.24 33.06 2,537,791 32.682 -0.65%
2022-10-07 0 38.35 38.30 38.35 38.10 39.10 1,776,856 68,246,029 38.408 33.11 33.06 33.11 32.89 33.75 2,058,285 33.157 -2.17%
2022-10-06 0 39.20 39.15 39.20 37.80 39.40 4,972,999 191,511,246 38.510 33.84 33.80 33.84 32.63 34.01 5,760,652 33.245 4.67%
2022-10-05 0 37.45 37.45 37.50 36.85 37.80 6,844,325 255,323,873 37.305 32.33 32.33 32.37 31.81 32.63 7,928,370 32.204 2.46%
2022-10-03 0 36.55 36.50 36.55 34.75 37.20 4,095,955 149,250,194 36.438 31.55 31.51 31.55 30.00 32.11 4,744,697 31.456 2.38%
2022-09-30 0 35.70 35.60 35.70 34.95 35.80 4,491,024 159,716,583 35.564 30.82 30.73 30.82 30.17 30.91 5,202,339 30.701 2.00%
2022-09-29 0 35.00 35.00 35.05 34.75 35.85 3,110,764 109,334,665 35.147 30.21 30.21 30.26 30.00 30.95 3,603,465 30.342 0.14%
2022-09-28 0 34.95 34.95 35.00 34.60 36.75 3,684,231 129,021,539 35.020 30.17 30.17 30.21 29.87 31.73 4,267,762 30.232 -4.12%
2022-09-27 0 36.45 36.40 36.45 36.15 36.90 2,517,826 91,503,376 36.342 31.47 31.42 31.47 31.21 31.85 2,916,614 31.373 -0.55%
2022-09-26 0 36.65 36.65 36.75 36.30 37.55 4,624,061 169,910,208 36.745 31.64 31.64 31.73 31.34 32.42 5,356,448 31.721 -2.66%
2022-09-23 0 37.65 37.60 37.65 37.00 38.75 4,522,314 169,634,606 37.511 32.50 32.46 32.50 31.94 33.45 5,238,585 32.382 -0.79%
2022-09-22 0 37.95 37.95 38.00 37.75 39.50 3,552,610 135,998,629 38.281 32.76 32.76 32.80 32.59 34.10 4,115,294 33.047 -4.17%
2022-09-21 0 39.60 39.60 39.65 39.30 41.50 6,532,155 263,082,616 40.275 34.19 34.19 34.23 33.93 35.83 7,566,757 34.768 0.25%
2022-09-20 0 39.50 39.40 39.50 37.60 39.70 5,403,411 210,692,285 38.993 34.10 34.01 34.10 32.46 34.27 6,259,236 33.661 3.54%
2022-09-19 0 38.15 38.10 38.15 37.90 38.85 3,504,899 134,692,737 38.430 32.93 32.89 32.93 32.72 33.54 4,060,026 33.175 1.19%
2022-09-16 0 37.70 37.65 37.70 36.40 37.75 4,039,740 151,893,644 37.600 32.55 32.50 32.55 31.42 32.59 4,679,578 32.459 2.45%
2022-09-15 0 36.80 36.80 36.85 36.60 37.50 1,292,311 47,668,728 36.886 31.77 31.77 31.81 31.60 32.37 1,496,995 31.843 -0.41%
2022-09-14 0 36.95 36.90 36.95 36.85 37.20 1,471,778 54,478,430 37.015 31.90 31.85 31.90 31.81 32.11 1,704,887 31.954 -2.38%
2022-09-13 0 37.85 37.80 37.85 37.00 38.10 1,984,877 75,013,508 37.793 32.67 32.63 32.67 31.94 32.89 2,299,254 32.625 1.34%
2022-09-09 0 37.35 37.35 37.50 36.55 37.70 1,776,791 66,425,867 37.385 32.24 32.24 32.37 31.55 32.55 2,058,210 32.274 1.91%
2022-09-08 0 36.65 36.60 36.65 36.45 37.00 1,597,447 58,605,532 36.687 31.64 31.60 31.64 31.47 31.94 1,850,460 31.671 0.14%
2022-09-07 0 36.60 36.60 36.65 36.45 37.35 1,285,878 47,126,283 36.649 31.60 31.60 31.64 31.47 32.24 1,489,543 31.638 -2.01%
2022-09-06 0 37.35 37.35 37.40 36.55 37.60 2,035,608 75,828,036 37.251 32.24 32.24 32.29 31.55 32.46 2,358,020 32.158 1.63%
2022-09-05 0 36.75 36.65 36.75 35.15 36.85 3,054,378 110,679,800 36.236 31.73 31.64 31.73 30.34 31.81 3,538,149 31.282 1.80%
2022-09-02 0 36.10 36.05 36.10 35.40 36.55 2,979,792 107,445,862 36.058 31.16 31.12 31.16 30.56 31.55 3,451,749 31.128 2.56%
2022-09-01 0 35.20 35.10 35.20 34.90 35.65 1,714,470 60,312,305 35.178 30.39 30.30 30.39 30.13 30.78 1,986,018 30.368 -1.68%
2022-08-31 0 35.80 35.75 35.80 35.45 37.25 3,282,937 117,775,691 35.875 30.91 30.86 30.91 30.60 32.16 3,802,908 30.970 -3.37%
2022-08-30 0 37.05 37.00 37.05 36.30 37.45 1,828,820 67,457,087 36.886 31.98 31.94 31.98 31.34 32.33 2,118,479 31.842 0.82%
2022-08-29 0 36.75 36.75 36.90 36.20 36.90 1,704,751 62,437,793 36.626 31.73 31.73 31.85 31.25 31.85 1,974,760 31.618 -0.68%
2022-08-26 0 37.00 37.00 37.10 36.30 37.30 1,554,266 57,504,784 36.998 31.94 31.94 32.03 31.34 32.20 1,800,440 31.939 1.09%
2022-08-25 0 36.60 36.55 36.60 36.00 36.90 2,630,548 95,980,137 36.487 31.60 31.55 31.60 31.08 31.85 3,047,190 31.498 -0.54%
2022-08-24 0 36.80 36.80 36.85 36.20 37.50 1,683,587 61,872,678 36.751 31.77 31.77 31.81 31.25 32.37 1,950,244 31.726 -0.54%
2022-08-23 0 37.00 36.95 37.00 36.45 37.15 1,909,673 70,411,388 36.871 31.94 31.90 31.94 31.47 32.07 2,212,138 31.830 -0.13%
2022-08-22 0 37.75 37.70 37.75 37.35 38.10 1,863,645 70,302,606 37.723 31.98 31.94 31.98 31.65 32.28 2,199,608 31.961 -0.40%
2022-08-19 0 37.90 37.85 37.90 37.40 38.15 2,178,875 82,509,128 37.868 32.11 32.07 32.11 31.69 32.32 2,571,665 32.084 -0.13%
2022-08-18 0 37.95 37.75 37.95 37.50 38.00 1,174,432 44,349,344 37.762 32.15 31.98 32.15 31.77 32.20 1,386,149 31.995 0.13%
2022-08-17 0 37.90 37.75 37.90 37.25 38.20 1,967,673 74,571,361 37.898 32.11 31.98 32.11 31.56 32.37 2,322,389 32.110 1.34%
2022-08-16 0 37.40 37.35 37.40 37.00 38.00 2,645,331 98,998,247 37.424 31.69 31.65 31.69 31.35 32.20 3,122,210 31.708 0.13%
2022-08-15 0 37.35 37.20 37.35 37.10 37.80 1,551,384 58,031,168 37.406 31.65 31.52 31.65 31.43 32.03 1,831,055 31.693 -0.53%
2022-08-12 0 37.55 37.45 37.55 36.85 37.75 2,284,443 85,565,799 37.456 31.81 31.73 31.81 31.22 31.98 2,696,264 31.735 0.27%
2022-08-11 0 37.45 37.40 37.45 37.10 38.05 2,151,119 80,600,588 37.469 31.73 31.69 31.73 31.43 32.24 2,538,905 31.746 0.81%
2022-08-10 0 37.15 37.05 37.15 36.50 37.70 2,305,268 85,724,923 37.187 31.48 31.39 31.48 30.93 31.94 2,720,843 31.507 -0.27%
2022-08-09 0 37.25 37.25 37.30 37.10 38.35 3,215,573 120,829,908 37.577 31.56 31.56 31.60 31.43 32.49 3,795,250 31.837 -2.23%
2022-08-08 0 38.10 37.95 38.10 37.50 38.35 4,259,416 162,229,056 38.087 32.28 32.15 32.28 31.77 32.49 5,027,269 32.270 0.79%
2022-08-05 0 37.80 37.75 37.80 36.30 37.90 5,730,498 214,265,713 37.390 32.03 31.98 32.03 30.76 32.11 6,763,545 31.679 4.85%
2022-08-04 0 36.05 36.00 36.05 34.15 36.25 5,413,398 191,705,604 35.413 30.54 30.50 30.54 28.93 30.71 6,389,281 30.004 6.66%
2022-08-03 0 33.80 33.80 33.85 33.50 34.50 2,066,527 70,196,811 33.969 28.64 28.64 28.68 28.38 29.23 2,439,064 28.780 0.30%
2022-08-02 0 33.70 33.65 33.70 33.40 34.35 1,484,815 50,083,825 33.731 28.55 28.51 28.55 28.30 29.10 1,752,485 28.579 -3.58%
2022-08-01 0 34.95 34.90 34.95 34.25 35.05 1,701,819 59,177,472 34.773 29.61 29.57 29.61 29.02 29.70 2,008,609 29.462 0.14%
2022-07-29 0 34.90 34.85 34.90 34.50 35.60 2,175,629 75,966,817 34.917 29.57 29.53 29.57 29.23 30.16 2,567,834 29.584 -0.14%
2022-07-28 0 34.95 34.90 34.95 34.30 35.10 2,692,115 93,622,289 34.777 29.61 29.57 29.61 29.06 29.74 3,177,427 29.465 -0.29%
2022-07-27 0 35.05 34.95 35.05 34.50 35.40 1,849,322 64,644,640 34.956 29.70 29.61 29.70 29.23 29.99 2,182,703 29.617 0.72%
2022-07-26 0 34.80 34.80 34.85 34.10 35.35 2,138,871 74,545,624 34.853 29.48 29.48 29.53 28.89 29.95 2,524,449 29.529 1.75%
2022-07-25 0 34.20 34.15 34.20 33.70 34.60 2,773,536 94,769,605 34.169 28.98 28.93 28.98 28.55 29.32 3,273,526 28.950 1.18%
2022-07-22 0 33.80 33.75 33.80 33.60 34.30 1,736,942 58,720,434 33.807 28.64 28.60 28.64 28.47 29.06 2,050,064 28.643 -0.59%
2022-07-21 0 34.00 33.95 34.00 33.90 35.15 1,688,635 57,604,981 34.113 28.81 28.76 28.81 28.72 29.78 1,993,048 28.903 -2.30%
2022-07-20 0 34.80 34.75 34.80 34.20 34.90 1,878,713 65,021,133 34.609 29.48 29.44 29.48 28.98 29.57 2,217,392 29.323 1.02%
2022-07-19 0 34.45 34.40 34.45 33.95 35.00 1,853,241 63,692,335 34.368 29.19 29.15 29.19 28.76 29.65 2,187,328 29.119 -1.57%
2022-07-18 0 35.00 34.95 35.00 34.15 35.35 2,453,264 85,333,474 34.784 29.65 29.61 29.65 28.93 29.95 2,895,518 29.471 1.60%
2022-07-15 0 34.45 34.40 34.45 34.00 35.00 3,095,789 107,648,850 34.773 29.19 29.15 29.19 28.81 29.65 3,653,873 29.462 -2.41%
2022-07-14 0 35.30 35.25 35.30 34.50 35.90 2,615,711 92,450,636 35.344 29.91 29.87 29.91 29.23 30.42 3,087,250 29.946 -1.53%
2022-07-13 0 35.85 35.85 35.90 35.50 36.45 2,823,460 101,299,561 35.878 30.37 30.37 30.42 30.08 30.88 3,332,450 30.398 -0.28%
2022-07-12 0 35.95 35.90 35.95 35.70 37.00 2,901,766 104,845,934 36.132 30.46 30.42 30.46 30.25 31.35 3,424,873 30.613 -1.10%
2022-07-11 0 36.35 36.35 36.45 36.05 36.65 1,216,025 44,224,080 36.368 30.80 30.80 30.88 30.54 31.05 1,435,240 30.813 -0.95%
2022-07-08 0 36.70 36.70 36.75 36.20 37.10 1,382,670 50,637,723 36.623 31.09 31.09 31.14 30.67 31.43 1,631,926 31.029 0.82%
2022-07-07 0 36.40 36.35 36.40 35.60 36.50 1,829,070 66,250,424 36.221 30.84 30.80 30.84 30.16 30.93 2,158,800 30.689 1.68%
2022-07-06 0 35.80 35.75 35.80 35.40 36.30 3,578,498 128,293,159 35.851 30.33 30.29 30.33 29.99 30.76 4,223,600 30.375 -1.38%
2022-07-05 0 36.30 36.25 36.30 35.90 36.70 2,063,363 74,728,616 36.217 30.76 30.71 30.76 30.42 31.09 2,435,329 30.685 1.11%
2022-07-04 0 35.90 35.85 35.90 35.40 37.40 2,251,481 80,938,222 35.949 30.42 30.37 30.42 29.99 31.69 2,657,360 30.458 -4.01%
2022-06-30 0 37.40 37.35 37.40 37.00 37.80 6,182,000 231,390,154 37.430 31.69 31.65 31.69 31.35 32.03 7,296,440 31.713 0.27%
2022-06-29 0 37.30 37.30 37.35 37.15 38.50 5,007,849 188,625,467 37.666 31.60 31.60 31.65 31.48 32.62 5,910,623 31.913 -1.32%
2022-06-28 0 37.80 37.75 37.80 36.20 38.00 5,008,048 187,400,064 37.420 32.03 31.98 32.03 30.67 32.20 5,910,858 31.704 4.28%
2022-06-27 0 36.25 36.25 36.30 35.70 36.45 2,750,244 99,470,915 36.168 30.71 30.71 30.76 30.25 30.88 3,246,036 30.644 2.55%
2022-06-24 0 35.35 35.25 35.35 34.55 35.50 2,253,733 79,001,808 35.054 29.95 29.87 29.95 29.27 30.08 2,660,018 29.700 1.87%
2022-06-23 0 34.70 34.70 34.75 34.30 35.05 2,454,624 85,170,479 34.698 29.40 29.40 29.44 29.06 29.70 2,897,124 29.398 1.61%
2022-06-22 0 34.15 34.15 34.20 34.10 34.90 1,618,694 55,684,983 34.401 28.93 28.93 28.98 28.89 29.57 1,910,499 29.147 -1.30%
2022-06-21 0 34.60 34.55 34.60 34.25 35.10 1,849,749 64,236,065 34.727 29.32 29.27 29.32 29.02 29.74 2,183,207 29.423 1.62%
2022-06-20 0 34.05 34.05 34.10 32.55 34.50 6,576,451 220,077,693 33.465 28.85 28.85 28.89 27.58 29.23 7,762,000 28.353 3.97%
2022-06-17 0 32.75 32.70 32.75 32.75 33.65 11,394,003 374,114,854 32.834 27.75 27.71 27.75 27.75 28.51 13,448,021 27.819 -2.82%
2022-06-16 0 33.70 33.60 33.70 32.90 33.90 5,178,043 172,939,580 33.399 28.55 28.47 28.55 27.87 28.72 6,111,498 28.297 0.60%
2022-06-15 0 33.50 33.50 33.70 33.50 34.60 4,469,137 150,977,751 33.782 28.38 28.38 28.55 28.38 29.32 5,274,797 28.622 -3.18%
2022-06-14 0 34.60 34.55 34.60 34.35 35.35 2,030,479 70,334,085 34.639 29.32 29.27 29.32 29.10 29.95 2,396,517 29.348 -1.14%
2022-06-13 0 35.00 34.95 35.00 34.85 36.80 6,073,448 217,607,899 35.829 29.65 29.61 29.65 29.53 31.18 7,168,320 30.357 -4.89%
2022-06-10 0 36.80 36.75 36.80 36.25 37.05 5,236,007 192,544,506 36.773 31.18 31.14 31.18 30.71 31.39 6,179,912 31.157 0.55%
2022-06-09 0 36.60 36.60 36.65 36.40 37.10 3,171,390 116,468,812 36.725 31.01 31.01 31.05 30.84 31.43 3,743,102 31.116 -0.54%
2022-06-08 0 36.80 36.75 36.80 36.40 37.00 3,097,889 113,799,391 36.735 31.18 31.14 31.18 30.84 31.35 3,656,351 31.124 0.27%
2022-06-07 0 36.70 36.65 36.70 36.45 37.00 2,829,334 103,738,533 36.665 31.09 31.05 31.09 30.88 31.35 3,339,383 31.065 -0.81%
2022-06-06 0 37.00 36.95 37.00 36.00 37.20 3,933,683 143,955,849 36.596 31.35 31.31 31.35 30.50 31.52 4,642,815 31.006 -0.13%
2022-06-02 0 37.05 37.00 37.05 36.45 37.65 3,655,779 134,988,797 36.925 31.39 31.35 31.39 30.88 31.90 4,314,813 31.285 -1.59%
2022-06-01 0 37.65 37.60 37.65 37.20 37.95 2,880,907 108,310,412 37.596 31.90 31.86 31.90 31.52 32.15 3,400,253 31.854 -0.66%
2022-05-31 0 37.90 37.85 37.90 37.55 38.35 4,922,318 186,341,430 37.856 32.11 32.07 32.11 31.81 32.49 5,809,673 32.074 -1.43%
2022-05-30 0 38.45 38.45 38.50 37.80 38.80 2,812,048 108,254,289 38.497 32.58 32.58 32.62 32.03 32.87 3,318,981 32.617 1.32%
2022-05-27 0 37.95 37.95 38.00 37.45 38.30 3,462,450 130,938,467 37.817 32.15 32.15 32.20 31.73 32.45 4,086,632 32.041 1.20%
2022-05-26 0 37.50 37.45 37.50 37.35 37.95 1,856,890 69,801,682 37.591 31.77 31.73 31.77 31.65 32.15 2,191,635 31.849 -0.79%
2022-05-25 0 37.80 37.70 37.80 37.40 38.00 2,694,171 101,548,390 37.692 32.03 31.94 32.03 31.69 32.20 3,179,854 31.935 0.93%
2022-05-24 0 37.45 37.40 37.45 37.20 37.80 3,632,284 136,259,007 37.513 31.73 31.69 31.73 31.52 32.03 4,287,082 31.784 -0.13%
2022-05-23 0 37.50 37.45 37.50 37.15 37.85 2,574,736 96,483,038 37.473 31.77 31.73 31.77 31.48 32.07 3,038,888 31.749 -0.40%
2022-05-20 0 37.65 37.60 37.65 37.15 37.95 3,064,986 115,150,706 37.570 31.90 31.86 31.90 31.48 32.15 3,617,517 31.831 1.62%
2022-05-19 0 37.05 37.05 37.10 37.00 38.05 2,055,208 76,517,525 37.231 31.39 31.39 31.43 31.35 32.24 2,425,704 31.544 -2.63%
2022-05-18 0 38.05 38.00 38.05 37.85 38.55 2,730,101 104,030,952 38.105 32.24 32.20 32.24 32.07 32.66 3,222,261 32.285 -0.13%
2022-05-17 0 38.10 38.05 38.10 37.50 38.25 1,653,006 62,820,670 38.004 32.28 32.24 32.28 31.77 32.41 1,950,996 32.199 0.13%
2022-05-16 0 38.05 38.00 38.05 37.70 38.90 1,923,029 73,427,929 38.184 32.24 32.20 32.24 31.94 32.96 2,269,697 32.351 0.13%
2022-05-13 0 38.00 37.95 38.00 36.65 38.20 3,481,592 131,497,886 37.770 32.20 32.15 32.20 31.05 32.37 4,109,225 32.001 2.43%
2022-05-12 0 37.10 37.00 37.10 36.05 37.55 2,238,359 82,871,819 37.024 31.43 31.35 31.43 30.54 31.81 2,641,872 31.369 0.95%
2022-05-11 0 36.75 36.70 36.75 35.70 37.00 2,511,072 91,829,012 36.570 31.14 31.09 31.14 30.25 31.35 2,963,748 30.984 1.52%
2022-05-10 0 36.20 36.15 36.20 34.90 36.20 2,670,032 95,183,632 35.649 30.67 30.63 30.67 29.57 30.67 3,151,364 30.204 -0.96%
2022-05-06 0 36.55 36.55 36.65 36.55 37.85 1,551,299 57,116,695 36.819 30.97 30.97 31.05 30.97 32.07 1,830,955 31.195 -3.69%
2022-05-05 0 37.95 37.90 37.95 37.85 38.65 1,101,362 42,118,845 38.243 32.15 32.11 32.15 32.07 32.75 1,299,907 32.401 -0.26%
2022-05-04 0 38.05 38.00 38.05 36.80 38.10 1,912,535 72,366,541 37.838 32.24 32.20 32.24 31.18 32.28 2,257,311 32.059 2.28%
2022-05-03 0 37.20 37.15 37.20 36.15 37.20 2,106,213 77,250,063 36.677 31.52 31.48 31.52 30.63 31.52 2,485,904 31.075 0.13%
2022-04-29 0 37.15 37.15 37.20 36.80 37.80 4,045,274 150,305,360 37.156 31.48 31.48 31.52 31.18 32.03 4,774,523 31.481 0.00%
2022-04-28 0 37.15 37.05 37.15 36.50 37.30 3,440,548 127,147,114 36.956 31.48 31.39 31.48 30.93 31.60 4,060,782 31.311 0.54%
2022-04-27 0 36.95 36.90 36.95 36.65 37.60 2,011,089 74,215,498 36.903 31.31 31.26 31.31 31.05 31.86 2,373,632 31.267 -1.73%
2022-04-26 0 37.60 37.50 37.60 36.90 37.65 1,956,749 73,207,765 37.413 31.86 31.77 31.86 31.26 31.90 2,309,496 31.699 0.13%
2022-04-25 0 37.55 37.50 37.55 36.80 37.65 1,887,551 70,534,664 37.368 31.81 31.77 31.81 31.18 31.90 2,227,823 31.661 -1.05%
2022-04-22 0 37.95 37.90 37.95 37.55 38.30 2,233,392 84,595,363 37.878 32.15 32.11 32.15 31.81 32.45 2,636,010 32.092 -1.04%
2022-04-21 0 38.35 38.35 38.40 37.90 38.50 1,841,385 70,395,012 38.229 32.49 32.49 32.53 32.11 32.62 2,173,335 32.390 0.92%
2022-04-20 0 38.00 38.00 38.10 37.90 38.90 1,604,628 61,197,000 38.138 32.20 32.20 32.28 32.11 32.96 1,893,897 32.313 -0.39%
2022-04-19 0 38.15 38.15 38.20 37.80 39.25 1,753,746 66,973,430 38.189 32.32 32.32 32.37 32.03 33.26 2,069,897 32.356 -0.91%
2022-04-14 0 38.50 38.45 38.50 38.30 38.75 1,757,817 67,639,920 38.480 32.62 32.58 32.62 32.45 32.83 2,074,702 32.602 0.65%
2022-04-13 0 38.25 38.20 38.25 37.75 38.35 1,087,194 41,575,724 38.241 32.41 32.37 32.41 31.98 32.49 1,283,184 32.400 0.26%
2022-04-12 0 38.15 38.15 38.20 37.55 38.45 1,689,793 64,324,248 38.066 32.32 32.32 32.37 31.81 32.58 1,994,415 32.252 -0.78%
2022-04-11 0 38.45 38.40 38.45 38.30 39.25 1,516,797 58,405,787 38.506 32.58 32.53 32.58 32.45 33.26 1,790,233 32.625 -1.54%
2022-04-08 0 39.05 39.05 39.15 38.90 39.60 2,042,989 79,965,089 39.141 33.09 33.09 33.17 32.96 33.55 2,411,282 33.163 -0.89%
2022-04-07 0 39.40 39.35 39.40 38.95 39.75 2,104,226 82,790,085 39.345 33.38 33.34 33.38 33.00 33.68 2,483,559 33.335 -0.25%
2022-04-06 0 39.50 39.40 39.50 38.60 39.80 3,428,837 135,178,020 39.424 33.47 33.38 33.47 32.70 33.72 4,046,960 33.402 2.46%
2022-04-04 0 38.55 38.50 38.55 38.30 38.80 1,091,329 42,049,619 38.531 32.66 32.62 32.66 32.45 32.87 1,288,065 32.646 -0.52%
2022-04-01 0 38.75 38.70 38.75 38.10 39.10 2,815,872 108,355,023 38.480 32.83 32.79 32.83 32.28 33.13 3,323,494 32.603 -0.26%
2022-03-31 0 38.85 38.85 38.90 38.60 39.60 3,210,240 124,792,662 38.873 32.92 32.92 32.96 32.70 33.55 3,788,956 32.936 -1.79%
2022-03-30 0 40.20 40.10 40.20 39.35 40.65 3,638,890 146,163,605 40.167 33.52 33.43 33.52 32.81 33.89 4,364,362 33.490 2.94%
2022-03-29 0 39.05 39.05 39.10 38.50 39.30 2,509,869 97,919,478 39.014 32.56 32.56 32.60 32.10 32.77 3,010,252 32.529 1.03%
2022-03-28 0 38.65 38.60 38.65 38.35 39.00 1,324,667 51,167,301 38.627 32.23 32.18 32.23 31.98 32.52 1,588,761 32.206 -0.26%
2022-03-25 0 38.75 38.75 38.80 38.55 39.65 3,376,709 131,542,197 38.956 32.31 32.31 32.35 32.14 33.06 4,049,911 32.480 -1.27%
2022-03-24 0 39.25 39.15 39.25 37.80 39.50 3,462,479 135,048,431 39.003 32.73 32.64 32.73 31.52 32.93 4,152,780 32.520 3.15%
2022-03-23 0 38.05 38.00 38.05 38.00 38.95 2,267,934 86,553,332 38.164 31.73 31.68 31.73 31.68 32.48 2,720,083 31.820 -2.31%
2022-03-22 0 38.95 38.90 38.95 38.05 39.65 2,450,037 94,793,400 38.691 32.48 32.43 32.48 31.73 33.06 2,938,492 32.259 -0.76%
2022-03-21 0 39.25 39.25 39.30 38.00 40.10 6,239,645 243,875,522 39.085 32.73 32.73 32.77 31.68 33.43 7,483,619 32.588 1.03%
2022-03-18 0 38.85 38.80 38.85 37.15 38.90 6,679,908 257,695,874 38.578 32.39 32.35 32.39 30.97 32.43 8,011,656 32.165 3.88%
2022-03-17 0 37.40 37.35 37.40 35.85 37.60 5,134,504 189,882,060 36.982 31.18 31.14 31.18 29.89 31.35 6,158,151 30.834 7.01%
2022-03-16 0 34.95 34.95 35.00 34.45 35.40 4,538,906 158,433,593 34.906 29.14 29.14 29.18 28.72 29.52 5,443,811 29.103 0.43%
2022-03-15 0 34.80 34.75 34.80 34.30 35.45 4,705,301 163,594,742 34.768 29.02 28.97 29.02 28.60 29.56 5,643,379 28.989 -1.83%
2022-03-14 0 35.45 35.40 35.45 34.30 35.50 4,505,657 157,483,976 34.953 29.56 29.52 29.56 28.60 29.60 5,403,933 29.142 2.01%
2022-03-11 0 34.75 34.70 34.75 33.30 35.00 6,317,210 216,870,236 34.330 28.97 28.93 28.97 27.76 29.18 7,576,648 28.624 2.21%
2022-03-10 0 34.00 33.90 34.00 33.30 34.70 4,491,225 152,569,977 33.971 28.35 28.26 28.35 27.76 28.93 5,386,624 28.324 1.19%
2022-03-09 0 33.60 33.55 33.60 32.90 33.85 4,145,941 138,083,526 33.306 28.01 27.97 28.01 27.43 28.22 4,972,502 27.769 1.66%
2022-03-08 0 33.05 33.00 33.05 32.50 34.05 5,730,714 190,519,909 33.245 27.56 27.51 27.56 27.10 28.39 6,873,225 27.719 1.38%
2022-03-07 0 32.60 32.60 32.70 32.50 33.55 4,820,616 158,504,313 32.881 27.18 27.18 27.26 27.10 27.97 5,781,684 27.415 -4.26%
2022-03-04 0 34.05 34.00 34.05 33.55 35.00 6,392,923 217,454,836 34.015 28.39 28.35 28.39 27.97 29.18 7,667,456 28.361 -2.85%
2022-03-03 0 35.05 35.00 35.05 34.95 36.00 3,330,544 117,905,383 35.401 29.22 29.18 29.22 29.14 30.02 3,994,542 29.517 0.72%
2022-03-02 0 34.80 34.75 34.80 34.10 35.00 1,876,326 65,228,890 34.764 29.02 28.97 29.02 28.43 29.18 2,250,402 28.985 -0.85%
2022-03-01 0 35.10 35.00 35.10 34.85 35.55 3,513,103 123,502,632 35.155 29.27 29.18 29.27 29.06 29.64 4,213,497 29.311 0.14%
2022-02-28 0 35.05 35.00 35.05 34.30 35.35 4,793,454 167,038,800 34.847 29.22 29.18 29.22 28.60 29.47 5,749,107 29.055 -0.14%
2022-02-25 0 35.10 35.05 35.10 34.15 35.15 12,909,581 449,924,142 34.852 29.27 29.22 29.27 28.47 29.31 15,483,315 29.059 0.72%
2022-02-24 0 34.85 34.80 34.85 34.40 36.00 4,574,276 159,582,504 34.887 29.06 29.02 29.06 28.68 30.02 5,486,232 29.088 -2.79%
2022-02-23 0 35.85 35.80 35.85 35.60 36.60 3,588,666 129,120,947 35.980 29.89 29.85 29.89 29.68 30.52 4,304,125 29.999 -0.28%
2022-02-22 0 35.95 35.90 35.95 35.50 36.40 1,859,444 66,649,114 35.844 29.97 29.93 29.97 29.60 30.35 2,230,154 29.885 -1.10%
2022-02-21 0 36.35 36.35 36.40 36.15 36.95 1,055,244 38,333,698 36.327 30.31 30.31 30.35 30.14 30.81 1,265,624 30.288 -1.76%
2022-02-18 0 37.00 36.95 37.00 36.30 37.05 2,835,337 104,358,679 36.806 30.85 30.81 30.85 30.27 30.89 3,400,607 30.688 1.79%
2022-02-17 0 36.35 36.30 36.35 36.00 36.90 2,754,449 99,853,627 36.252 30.31 30.27 30.31 30.02 30.77 3,303,593 30.226 -1.09%
2022-02-16 0 36.75 36.60 36.75 36.10 36.95 2,152,829 78,839,596 36.621 30.64 30.52 30.64 30.10 30.81 2,582,030 30.534 0.41%
2022-02-15 0 36.60 36.50 36.60 35.85 36.75 2,783,757 101,685,325 36.528 30.52 30.43 30.52 29.89 30.64 3,338,744 30.456 1.81%
2022-02-14 0 35.95 35.90 35.95 35.30 36.80 3,459,298 123,827,287 35.796 29.97 29.93 29.97 29.43 30.68 4,148,965 29.845 -2.31%
2022-02-11 0 36.80 36.80 36.85 36.50 37.70 4,127,825 152,087,460 36.845 30.68 30.68 30.72 30.43 31.43 4,950,774 30.720 -2.52%
2022-02-10 0 37.75 37.70 37.75 37.25 37.90 1,437,164 54,200,551 37.714 31.47 31.43 31.47 31.06 31.60 1,723,686 31.445 1.34%
2022-02-09 0 37.25 37.20 37.25 37.15 37.80 1,498,622 56,149,289 37.467 31.06 31.02 31.06 30.97 31.52 1,797,397 31.239 -0.40%
2022-02-08 0 37.40 37.40 37.45 37.00 37.50 1,238,876 46,228,571 37.315 31.18 31.18 31.22 30.85 31.27 1,485,866 31.112 0.67%
2022-02-07 0 37.15 37.10 37.15 37.05 38.20 2,377,859 88,585,261 37.254 30.97 30.93 30.97 30.89 31.85 2,851,924 31.062 -1.85%
2022-02-04 0 37.85 37.85 37.90 36.85 38.60 4,273,172 161,873,696 37.881 31.56 31.56 31.60 30.72 32.18 5,125,098 31.585 2.44%
2022-01-31 0 36.95 36.95 37.05 36.55 37.45 4,535,978 168,281,838 37.099 30.81 30.81 30.89 30.47 31.22 5,440,299 30.932 -1.07%
2022-01-28 0 37.35 37.30 37.35 37.10 38.60 3,420,012 128,110,118 37.459 31.14 31.10 31.14 30.93 32.18 4,101,847 31.232 -1.84%
2022-01-27 0 38.05 38.00 38.05 37.30 38.15 3,489,430 132,139,157 37.868 31.73 31.68 31.73 31.10 31.81 4,185,104 31.574 0.53%
2022-01-26 0 37.85 37.80 37.85 37.40 38.15 3,131,652 118,160,194 37.731 31.56 31.52 31.56 31.18 31.81 3,755,998 31.459 -0.13%
2022-01-25 0 37.90 37.85 37.90 37.10 38.25 2,914,755 109,449,960 37.550 31.60 31.56 31.60 30.93 31.89 3,495,859 31.308 -0.92%
2022-01-24 0 38.25 38.25 38.30 38.00 39.10 3,003,500 115,051,014 38.306 31.89 31.89 31.93 31.68 32.60 3,602,296 31.938 -2.67%
2022-01-21 0 39.30 39.30 39.35 38.90 39.75 3,789,031 149,234,522 39.386 32.77 32.77 32.81 32.43 33.14 4,544,436 32.839 0.51%
2022-01-20 0 39.10 39.05 39.10 38.25 39.40 3,028,217 117,795,980 38.900 32.60 32.56 32.60 31.89 32.85 3,631,941 32.433 -0.38%
2022-01-19 0 39.25 39.20 39.25 38.70 39.30 2,047,369 79,841,093 38.997 32.73 32.68 32.73 32.27 32.77 2,455,545 32.515 1.42%
2022-01-18 0 38.70 38.65 38.70 38.20 38.95 1,340,701 51,648,928 38.524 32.27 32.23 32.27 31.85 32.48 1,607,991 32.120 0.78%
2022-01-17 0 38.40 38.35 38.40 38.05 39.05 1,711,846 65,903,750 38.499 32.02 31.98 32.02 31.73 32.56 2,053,130 32.099 -1.41%
2022-01-14 0 38.95 38.95 39.00 38.65 39.30 1,856,608 72,520,346 39.061 32.48 32.48 32.52 32.23 32.77 2,226,753 32.568 -0.13%
2022-01-13 0 39.00 38.95 39.00 38.45 39.20 1,721,184 66,831,764 38.829 32.52 32.48 32.52 32.06 32.68 2,064,330 32.375 0.52%
2022-01-12 0 38.80 38.80 38.85 38.55 39.30 2,443,155 94,852,161 38.824 32.35 32.35 32.39 32.14 32.77 2,930,238 32.370 -0.26%
2022-01-11 0 38.90 38.85 38.90 38.50 39.25 2,065,432 80,438,867 38.945 32.43 32.39 32.43 32.10 32.73 2,477,209 32.472 0.39%
2022-01-10 0 38.75 38.70 38.75 38.20 38.90 2,139,728 82,573,825 38.591 32.31 32.27 32.31 31.85 32.43 2,566,317 32.176 1.04%
2022-01-07 0 38.35 38.30 38.35 36.85 38.45 3,082,676 117,232,011 38.029 31.98 31.93 31.98 30.72 32.06 3,697,257 31.708 2.40%
2022-01-06 0 37.45 37.45 37.50 36.50 37.55 3,381,322 125,188,353 37.024 31.22 31.22 31.27 30.43 31.31 4,055,443 30.869 -0.66%
2022-01-05 0 37.70 37.65 37.70 37.55 38.95 3,615,677 137,153,001 37.933 31.43 31.39 31.43 31.31 32.48 4,336,521 31.627 -2.96%
2022-01-04 0 38.85 38.80 38.85 38.70 39.45 1,763,267 68,656,355 38.937 32.39 32.35 32.39 32.27 32.89 2,114,803 32.465 -0.13%
2022-01-03 0 38.90 38.85 38.90 38.75 40.00 3,187,682 124,700,430 39.120 32.43 32.39 32.43 32.31 33.35 3,823,198 32.617 -1.77%
2021-12-31 0 39.60 39.60 39.65 39.60 40.15 1,788,613 71,054,399 39.726 33.02 33.02 33.06 33.02 33.48 2,145,202 33.122 -1.37%
2021-12-30 0 40.15 40.10 40.15 39.65 40.65 2,140,168 85,934,384 40.153 33.48 33.43 33.48 33.06 33.89 2,566,845 33.479 -0.62%
2021-12-29 0 40.40 40.35 40.40 40.05 41.20 1,425,143 57,546,111 40.379 33.68 33.64 33.68 33.39 34.35 1,709,268 33.667 -1.22%
2021-12-28 0 40.90 40.90 40.95 39.95 41.40 1,376,944 56,398,670 40.959 34.10 34.10 34.14 33.31 34.52 1,651,460 34.151 2.38%
2021-12-24 0 39.95 39.95 40.00 39.75 40.25 354,890 14,163,577 39.910 33.31 33.31 33.35 33.14 33.56 425,643 33.276 0.50%
2021-12-23 0 39.75 39.70 39.75 39.60 40.50 1,126,147 44,893,316 39.865 33.14 33.10 33.14 33.02 33.77 1,350,663 33.238 -0.25%
2021-12-22 0 39.85 39.80 39.85 39.35 40.00 1,192,482 47,382,595 39.734 33.23 33.18 33.23 32.81 33.35 1,430,223 33.130 0.89%
2021-12-21 0 39.50 39.50 39.55 39.25 40.30 1,885,053 74,544,098 39.545 32.93 32.93 32.98 32.73 33.60 2,260,869 32.971 -0.25%
2021-12-20 0 39.60 39.60 39.65 39.25 39.95 2,613,048 103,223,493 39.503 33.02 33.02 33.06 32.73 33.31 3,134,001 32.937 -0.63%
2021-12-17 0 39.85 39.85 39.90 39.60 40.50 3,518,507 140,309,172 39.878 33.23 33.23 33.27 33.02 33.77 4,219,978 33.249 -0.87%
2021-12-16 0 40.20 40.15 40.20 39.80 40.40 1,068,023 42,900,074 40.168 33.52 33.48 33.52 33.18 33.68 1,280,951 33.491 0.12%
2021-12-15 0 40.15 40.10 40.15 39.95 40.50 1,174,201 47,175,949 40.177 33.48 33.43 33.48 33.31 33.77 1,408,297 33.499 0.00%
2021-12-14 0 40.15 40.10 40.15 39.75 41.20 1,410,579 56,532,858 40.078 33.48 33.43 33.48 33.14 34.35 1,691,801 33.416 -1.71%
2021-12-13 0 40.85 40.80 40.85 40.70 41.60 1,926,173 78,943,249 40.985 34.06 34.02 34.06 33.93 34.68 2,310,187 34.172 -0.37%
2021-12-10 0 41.00 41.00 41.05 40.40 41.75 1,660,863 68,323,978 41.138 34.18 34.18 34.23 33.68 34.81 1,991,983 34.299 -0.97%
2021-12-09 0 41.40 41.35 41.40 40.50 41.80 2,961,891 122,457,801 41.345 34.52 34.48 34.52 33.77 34.85 3,552,392 34.472 2.10%
2021-12-08 0 40.55 40.50 40.55 39.30 41.35 2,900,873 116,557,716 40.180 33.81 33.77 33.81 32.77 34.48 3,479,209 33.501 -2.05%
2021-12-07 0 41.40 41.40 41.45 40.70 42.20 3,781,141 157,226,656 41.582 34.52 34.52 34.56 33.93 35.19 4,534,973 34.670 2.99%
2021-12-06 0 40.20 40.15 40.20 39.75 40.75 2,605,522 104,854,677 40.243 33.52 33.48 33.52 33.14 33.98 3,124,975 33.554 0.37%
2021-12-03 0 40.05 40.05 40.10 39.40 40.45 3,739,358 149,747,178 40.046 33.39 33.39 33.43 32.85 33.73 4,484,860 33.389 0.25%
2021-12-02 0 39.95 39.85 39.95 39.05 40.20 3,570,092 142,106,233 39.805 33.31 33.23 33.31 32.56 33.52 4,281,848 33.188 0.38%
2021-12-01 0 39.80 39.80 39.85 39.50 40.50 2,401,789 96,032,520 39.984 33.18 33.18 33.23 32.93 33.77 2,880,625 33.337 0.76%
2021-11-30 0 39.50 39.50 39.60 39.25 40.95 7,113,965 282,669,341 39.734 32.93 32.93 33.02 32.73 34.14 8,532,249 33.130 -1.86%
2021-11-29 0 40.25 40.20 40.25 40.20 41.40 3,527,617 142,653,409 40.439 33.56 33.52 33.56 33.52 34.52 4,230,905 33.717 -2.66%
2021-11-26 0 41.35 41.35 41.40 41.20 42.10 3,133,139 129,850,978 41.444 34.48 34.48 34.52 34.35 35.10 3,757,781 34.555 -1.78%
2021-11-25 0 42.10 42.05 42.10 41.20 42.20 1,094,500 45,790,657 41.837 35.10 35.06 35.10 34.35 35.19 1,312,706 34.883 0.72%
2021-11-24 0 41.80 41.75 41.80 40.75 41.90 3,048,913 125,648,725 41.211 34.85 34.81 34.85 33.98 34.94 3,656,763 34.361 0.48%
2021-11-23 0 41.60 41.60 41.65 41.20 41.80 2,538,619 105,327,492 41.490 34.68 34.68 34.73 34.35 34.85 3,044,734 34.593 -1.07%
2021-11-22 0 42.05 42.00 42.05 41.00 42.35 4,595,511 191,061,697 41.576 35.06 35.02 35.06 34.18 35.31 5,511,701 34.665 -0.36%
2021-11-19 0 42.20 42.15 42.20 41.35 42.30 3,627,546 151,618,687 41.797 35.19 35.14 35.19 34.48 35.27 4,350,756 34.849 0.36%
2021-11-18 0 42.05 42.05 42.10 41.90 42.75 2,590,563 109,291,316 42.188 35.06 35.06 35.10 34.94 35.64 3,107,034 35.175 -1.64%
2021-11-17 0 42.75 42.70 42.75 42.35 43.70 3,222,258 137,841,095 42.778 35.64 35.60 35.64 35.31 36.44 3,864,667 35.667 -2.17%
2021-11-16 0 43.70 43.70 43.75 43.35 44.20 1,759,254 77,115,403 43.834 36.44 36.44 36.48 36.14 36.85 2,109,990 36.548 -0.11%
2021-11-15 0 43.75 43.55 43.75 42.80 43.75 1,425,799 61,981,495 43.471 36.48 36.31 36.48 35.69 36.48 1,710,055 36.245 1.16%
2021-11-12 0 43.25 43.25 43.30 43.05 44.05 2,367,733 102,441,671 43.266 36.06 36.06 36.10 35.89 36.73 2,839,779 36.074 -1.93%
2021-11-11 0 44.10 44.05 44.10 43.40 44.85 3,073,276 135,316,338 44.030 36.77 36.73 36.77 36.19 37.39 3,685,983 36.711 0.23%
2021-11-10 0 44.00 43.95 44.00 43.05 44.55 2,734,060 119,621,836 43.753 36.69 36.64 36.69 35.89 37.14 3,279,139 36.480 -0.56%
2021-11-09 0 44.25 44.20 44.25 43.95 45.20 3,528,698 156,788,235 44.432 36.89 36.85 36.89 36.64 37.69 4,232,201 37.046 -1.23%
2021-11-08 0 44.80 44.75 44.80 43.35 45.80 4,721,003 211,408,713 44.781 37.35 37.31 37.35 36.14 38.19 5,662,212 37.337 3.46%
2021-11-05 0 43.30 43.10 43.30 42.50 43.40 2,665,406 114,772,979 43.060 36.10 35.94 36.10 35.44 36.19 3,196,798 35.902 0.81%
2021-11-04 0 42.95 42.95 43.00 41.25 43.25 3,664,143 156,420,968 42.690 35.81 35.81 35.85 34.39 36.06 4,394,649 35.594 4.12%
2021-11-03 0 41.25 41.20 41.25 40.25 42.10 3,404,988 139,721,381 41.034 34.39 34.35 34.39 33.56 35.10 4,083,828 34.213 -1.32%
2021-11-02 0 41.80 41.75 41.80 41.70 42.55 1,206,293 50,665,881 42.001 34.85 34.81 34.85 34.77 35.48 1,446,787 35.020 -0.48%
2021-11-01 0 42.00 41.90 42.00 41.50 43.80 4,251,659 178,618,166 42.011 35.02 34.94 35.02 34.60 36.52 5,099,296 35.028 -4.33%
2021-10-29 0 43.90 43.70 43.90 43.25 43.90 2,794,897 122,165,055 43.710 36.60 36.44 36.60 36.06 36.60 3,352,105 36.444 1.50%
2021-10-28 0 43.25 43.10 43.25 42.55 43.70 2,297,210 99,278,873 43.217 36.06 35.94 36.06 35.48 36.44 2,755,196 36.033 0.58%
2021-10-27 0 43.00 43.00 43.05 42.45 43.40 1,197,371 51,449,762 42.969 35.85 35.85 35.89 35.39 36.19 1,436,086 35.826 -0.58%
2021-10-26 0 43.25 43.05 43.25 42.45 43.25 1,668,174 71,876,262 43.087 36.06 35.89 36.06 35.39 36.06 2,000,752 35.925 1.53%
2021-10-25 0 42.60 42.50 42.60 41.75 42.60 1,128,218 47,667,496 42.250 35.52 35.44 35.52 34.81 35.52 1,353,147 35.227 0.47%
2021-10-22 0 42.40 42.35 42.40 42.10 42.60 1,031,363 43,686,119 42.358 35.35 35.31 35.35 35.10 35.52 1,236,982 35.317 0.47%
2021-10-21 0 42.20 42.10 42.20 41.95 42.80 781,795 33,014,548 42.229 35.19 35.10 35.19 34.98 35.69 937,659 35.210 -1.06%
2021-10-20 0 42.65 42.60 42.65 41.80 42.75 1,708,928 72,625,917 42.498 35.56 35.52 35.56 34.85 35.64 2,049,631 35.434 1.67%
2021-10-19 0 41.95 41.80 41.95 41.60 42.60 1,965,080 82,625,465 42.047 34.98 34.85 34.98 34.68 35.52 2,356,851 35.058 0.84%
2021-10-18 0 41.60 41.60 41.65 41.45 43.00 2,270,732 94,996,357 41.835 34.68 34.68 34.73 34.56 35.85 2,723,439 34.881 -2.58%
2021-10-15 0 42.70 42.40 42.70 41.30 42.80 3,285,240 139,460,235 42.451 35.60 35.35 35.60 34.43 35.69 3,940,206 35.394 2.15%
2021-10-12 0 41.80 41.65 41.80 41.30 42.10 1,561,153 65,097,519 41.698 34.85 34.73 34.85 34.43 35.10 1,872,394 34.767 0.84%
2021-10-11 0 41.45 41.35 41.45 40.40 41.65 2,558,415 105,161,270 41.104 34.56 34.48 34.56 33.68 34.73 3,068,477 34.271 0.24%
2021-10-08 0 41.35 41.30 41.35 40.60 41.50 2,149,089 88,524,623 41.192 34.48 34.43 34.48 33.85 34.60 2,577,545 34.345 0.73%
2021-10-07 0 41.05 41.00 41.05 40.30 41.20 1,784,952 73,047,349 40.924 34.23 34.18 34.23 33.60 34.35 2,140,811 34.121 2.37%
2021-10-06 0 40.10 39.95 40.10 39.75 40.95 2,355,007 94,426,468 40.096 33.43 33.31 33.43 33.14 34.14 2,824,516 33.431 -1.47%
2021-10-05 0 40.70 40.65 40.70 40.00 41.50 3,144,716 128,442,534 40.844 33.93 33.89 33.93 33.35 34.60 3,771,666 34.055 1.37%
2021-10-04 0 40.15 40.10 40.15 39.70 40.45 3,636,486 145,992,984 40.147 33.48 33.43 33.48 33.10 33.73 4,361,478 33.473 -0.37%
2021-09-30 0 40.30 40.30 40.40 39.60 40.85 6,710,377 270,904,150 40.371 33.60 33.60 33.68 33.02 34.06 8,048,199 33.660 3.33%
2021-09-29 0 39.00 39.00 39.10 37.40 39.40 3,163,449 123,018,991 38.888 32.52 32.52 32.60 31.18 32.85 3,794,134 32.423 3.31%
2021-09-28 0 37.75 37.70 37.75 37.00 38.10 2,403,614 90,801,581 37.777 31.47 31.43 31.47 30.85 31.77 2,882,813 31.498 1.48%
2021-09-27 0 37.20 37.20 37.35 36.35 37.80 2,229,011 83,142,492 37.300 31.02 31.02 31.14 30.31 31.52 2,673,400 31.100 0.40%
2021-09-24 0 37.05 37.00 37.05 36.90 38.45 2,548,611 94,747,304 37.176 30.89 30.85 30.89 30.77 32.06 3,056,718 30.996 -2.24%
2021-09-23 0 37.90 37.85 37.95 36.95 38.55 3,952,393 149,662,974 37.866 31.60 31.56 31.64 30.81 32.14 4,740,367 31.572 3.55%
2021-09-21 0 36.60 36.55 36.60 35.50 36.90 4,961,732 180,524,309 36.383 30.52 30.47 30.52 29.60 30.77 5,950,934 30.335 2.66%
2021-09-20 0 35.65 35.60 35.65 35.10 37.20 5,913,148 212,062,872 35.863 29.72 29.68 29.72 29.27 31.02 7,092,030 29.902 -4.17%
2021-09-17 0 37.20 37.20 37.25 36.95 38.75 8,034,304 299,189,761 37.239 31.02 31.02 31.06 30.81 32.31 9,636,073 31.049 -4.00%
2021-09-16 0 38.75 38.75 38.80 38.45 39.30 2,011,972 77,834,167 38.686 32.31 32.31 32.35 32.06 32.77 2,413,091 32.255 -0.64%
2021-09-15 0 39.00 38.95 39.00 38.50 39.40 2,300,068 89,602,222 38.956 32.52 32.48 32.52 32.10 32.85 2,758,624 32.481 -0.26%
2021-09-14 0 39.10 39.00 39.10 38.65 39.65 2,034,411 79,580,463 39.117 32.60 32.52 32.60 32.23 33.06 2,440,004 32.615 -0.76%
2021-09-13 0 39.40 39.40 39.45 38.70 41.10 4,166,124 163,244,324 39.184 32.85 32.85 32.89 32.27 34.27 4,996,708 32.670 -4.25%
2021-09-10 0 41.15 41.10 41.15 40.80 41.95 3,850,531 158,185,884 41.082 34.31 34.27 34.31 34.02 34.98 4,618,197 34.253 -1.20%
2021-09-09 0 41.65 41.55 41.65 41.50 42.70 3,492,546 146,542,564 41.959 34.73 34.64 34.73 34.60 35.60 4,188,842 34.984 -0.83%
2021-09-08 0 42.00 41.95 42.00 40.25 42.80 7,444,730 313,144,920 42.063 35.02 34.98 35.02 33.56 35.69 8,928,958 35.071 3.32%
2021-09-07 0 40.65 40.65 40.70 39.00 40.75 4,219,828 169,291,668 40.118 33.89 33.89 33.93 32.52 33.98 5,061,119 33.449 3.04%
2021-09-06 0 39.45 39.40 39.45 39.25 39.70 2,564,025 101,266,169 39.495 32.89 32.85 32.89 32.73 33.10 3,075,205 32.930 -0.63%
2021-09-03 0 39.70 39.65 39.70 39.05 39.90 6,805,615 269,936,685 39.664 33.10 33.06 33.10 32.56 33.27 8,162,425 33.071 1.40%
2021-09-02 0 39.15 38.90 39.15 38.60 39.35 3,803,281 148,074,550 38.933 32.64 32.43 32.64 32.18 32.81 4,561,527 32.462 0.64%
2021-09-01 0 38.90 38.70 38.90 38.10 39.00 3,243,121 125,677,192 38.752 32.43 32.27 32.43 31.77 32.52 3,889,690 32.310 0.91%
2021-08-31 0 38.55 38.50 38.55 37.70 38.55 6,865,255 263,337,545 38.358 32.14 32.10 32.14 31.43 32.14 8,233,955 31.982 1.45%
2021-08-30 0 38.00 37.95 38.00 37.65 38.10 4,823,876 182,598,345 37.853 31.68 31.64 31.68 31.39 31.77 5,785,594 31.561 0.40%
2021-08-27 0 37.85 37.80 37.85 37.10 38.20 2,581,387 97,609,556 37.813 31.56 31.52 31.56 30.93 31.85 3,096,028 31.527 1.34%
2021-08-26 0 37.35 37.30 37.35 36.70 37.50 2,579,708 96,061,101 37.237 31.14 31.10 31.14 30.60 31.27 3,094,015 31.047 -0.40%
2021-08-25 0 37.50 37.45 37.50 36.65 37.65 2,824,423 105,291,132 37.279 31.27 31.22 31.27 30.56 31.39 3,387,518 31.082 1.46%
2021-08-24 0 38.30 38.25 38.30 38.10 38.90 2,272,922 87,015,795 38.284 30.82 30.78 30.82 30.66 31.30 2,824,901 30.803 -0.26%
2021-08-23 0 38.40 38.35 38.40 38.30 39.00 2,302,762 88,608,401 38.479 30.90 30.86 30.90 30.82 31.38 2,861,987 30.960 0.26%
2021-08-20 0 38.30 38.30 38.35 38.15 39.10 3,058,973 117,479,157 38.405 30.82 30.82 30.86 30.70 31.46 3,801,844 30.901 -1.16%
2021-08-19 0 38.75 38.65 38.75 38.30 39.05 1,524,605 58,877,364 38.618 31.18 31.10 31.18 30.82 31.42 1,894,855 31.072 -1.52%
2021-08-18 0 39.35 39.30 39.35 38.85 39.70 1,528,568 59,882,697 39.176 31.66 31.62 31.66 31.26 31.94 1,899,780 31.521 0.00%
2021-08-17 0 39.35 39.35 39.40 39.20 40.20 1,610,442 63,526,531 39.447 31.66 31.66 31.70 31.54 32.35 2,001,537 31.739 -1.01%
2021-08-16 0 39.75 39.70 39.75 39.10 40.15 2,892,539 114,716,229 39.659 31.98 31.94 31.98 31.46 32.30 3,594,991 31.910 0.13%
2021-08-13 0 39.70 39.70 39.75 38.90 39.80 2,376,870 93,664,792 39.407 31.94 31.94 31.98 31.30 32.02 2,954,092 31.707 0.00%
2021-08-12 0 39.70 39.70 39.75 38.75 39.80 2,359,005 93,003,081 39.425 31.94 31.94 31.98 31.18 32.02 2,931,889 31.721 0.51%
2021-08-11 0 39.50 39.45 39.50 38.60 39.95 2,457,546 97,111,466 39.516 31.78 31.74 31.78 31.06 32.14 3,054,360 31.794 0.51%
2021-08-10 0 39.30 39.25 39.30 38.20 39.65 2,834,472 110,380,316 38.942 31.62 31.58 31.62 30.74 31.90 3,522,823 31.333 0.26%
2021-08-09 0 39.20 39.15 39.20 38.20 39.70 3,373,627 132,216,399 39.191 31.54 31.50 31.54 30.74 31.94 4,192,911 31.533 2.22%
2021-08-06 0 38.35 38.30 38.35 37.75 38.80 8,173,616 312,405,118 38.221 30.86 30.82 30.86 30.37 31.22 10,158,576 30.753 -1.16%
2021-08-05 0 38.80 38.80 38.85 36.70 40.25 10,609,061 406,809,972 38.346 31.22 31.22 31.26 29.53 32.39 13,185,469 30.853 -3.60%
2021-08-04 0 40.25 40.20 40.25 39.80 40.80 5,962,676 239,389,243 40.148 32.39 32.35 32.39 32.02 32.83 7,410,710 32.303 -2.07%
2021-08-03 0 41.10 41.05 41.10 40.80 42.75 5,432,625 224,243,063 41.277 33.07 33.03 33.07 32.83 34.40 6,751,937 33.212 -3.97%
2021-08-02 0 42.80 42.75 42.80 42.60 43.85 5,082,974 218,068,091 42.902 34.44 34.40 34.44 34.28 35.28 6,317,373 34.519 -2.39%
2021-07-30 0 43.85 43.85 43.90 43.80 44.80 2,579,181 113,522,149 44.015 35.28 35.28 35.32 35.24 36.05 3,205,534 35.414 -1.24%
2021-07-29 0 44.40 44.40 44.55 43.80 45.60 3,141,951 139,244,856 44.318 35.72 35.72 35.85 35.24 36.69 3,904,973 35.658 -1.44%
2021-07-28 0 45.05 45.00 45.05 43.55 45.70 5,482,526 246,631,759 44.985 36.25 36.21 36.25 35.04 36.77 6,813,956 36.195 1.46%
2021-07-27 0 44.40 44.25 44.40 43.90 46.20 4,455,107 200,872,703 45.088 35.72 35.60 35.72 35.32 37.17 5,537,029 36.278 -0.56%
2021-07-26 0 44.65 44.60 44.65 44.50 45.40 2,748,217 123,471,659 44.928 35.93 35.89 35.93 35.80 36.53 3,415,621 36.149 -0.78%
2021-07-23 0 45.00 45.00 45.05 44.80 45.75 782,141 35,200,673 45.006 36.21 36.21 36.25 36.05 36.81 972,084 36.212 -0.77%
2021-07-22 0 45.35 45.30 45.35 44.80 45.80 2,009,106 91,298,284 45.442 36.49 36.45 36.49 36.05 36.85 2,497,017 36.563 1.45%
2021-07-21 0 44.70 44.65 44.70 44.05 44.95 1,455,422 64,925,019 44.609 35.97 35.93 35.97 35.44 36.17 1,808,871 35.893 1.13%
2021-07-20 0 44.20 44.15 44.20 44.15 45.30 2,446,979 109,032,438 44.558 35.56 35.52 35.56 35.52 36.45 3,041,227 35.851 -0.56%
2021-07-19 0 44.45 44.40 44.45 44.10 45.00 2,494,167 110,812,127 44.429 35.76 35.72 35.76 35.48 36.21 3,099,875 35.747 -1.11%
2021-07-16 0 44.95 44.95 45.00 44.80 45.25 1,965,669 88,426,471 44.985 36.17 36.17 36.21 36.05 36.41 2,443,031 36.195 -1.10%
2021-07-15 0 45.45 45.35 45.45 44.50 45.80 1,970,050 89,478,371 45.419 36.57 36.49 36.57 35.80 36.85 2,448,476 36.545 1.45%
2021-07-14 0 44.80 44.65 44.80 44.20 45.20 1,646,881 73,482,889 44.619 36.05 35.93 36.05 35.56 36.37 2,046,826 35.901 -0.88%
2021-07-13 0 45.20 45.15 45.20 44.60 45.70 3,053,958 138,299,791 45.285 36.37 36.33 36.37 35.89 36.77 3,795,611 36.437 1.92%
2021-07-12 0 44.35 44.30 44.35 43.55 44.65 2,217,412 98,118,614 44.249 35.68 35.64 35.68 35.04 35.93 2,755,910 35.603 1.37%
2021-07-09 0 43.75 43.70 43.75 43.60 44.55 2,929,911 128,512,519 43.862 35.20 35.16 35.20 35.08 35.85 3,641,439 35.292 -0.79%
2021-07-08 0 44.10 44.10 44.15 44.00 45.70 3,131,210 139,110,468 44.427 35.48 35.48 35.52 35.40 36.77 3,891,624 35.746 -2.43%
2021-07-07 0 45.20 44.95 45.20 44.90 45.45 1,757,238 79,367,408 45.166 36.37 36.17 36.37 36.13 36.57 2,183,983 36.341 0.00%
2021-07-06 0 45.20 45.20 45.25 45.05 45.60 1,958,887 88,758,667 45.311 36.37 36.37 36.41 36.25 36.69 2,434,602 36.457 0.33%
2021-07-05 0 45.05 45.00 45.05 44.40 45.50 1,480,817 66,800,546 45.111 36.25 36.21 36.25 35.72 36.61 1,840,433 36.296 1.46%
2021-07-02 0 44.40 44.30 44.40 43.90 44.60 3,746,744 165,683,866 44.221 35.72 35.64 35.72 35.32 35.89 4,656,640 35.580 -1.66%
2021-06-30 0 45.15 45.10 45.30 44.30 45.75 5,584,112 253,073,830 45.320 36.33 36.29 36.45 35.64 36.81 6,940,212 36.465 2.03%
2021-06-29 0 44.25 44.20 44.25 44.20 44.85 3,474,182 154,230,654 44.393 35.60 35.56 35.60 35.56 36.09 4,317,886 35.719 -1.23%
2021-06-28 0 44.80 44.80 44.85 43.85 45.35 2,247,121 100,691,307 44.809 36.05 36.05 36.09 35.28 36.49 2,792,834 36.053 -1.32%
2021-06-25 0 45.40 45.35 45.40 45.30 46.10 1,504,066 68,501,059 45.544 36.53 36.49 36.53 36.45 37.09 1,869,328 36.645 -0.22%
2021-06-24 0 45.50 45.45 45.50 44.70 46.15 1,982,923 90,347,982 45.563 36.61 36.57 36.61 35.97 37.13 2,464,475 36.660 0.78%
2021-06-23 0 45.15 45.15 45.20 45.00 45.80 3,868,663 174,944,233 45.221 36.33 36.33 36.37 36.21 36.85 4,808,167 36.385 -1.20%
2021-06-22 0 45.70 45.55 45.70 45.00 46.25 3,405,284 156,119,402 45.846 36.77 36.65 36.77 36.21 37.21 4,232,256 36.888 1.33%
2021-06-21 0 45.10 45.10 45.15 44.30 45.25 3,985,373 178,704,411 44.840 36.29 36.29 36.33 35.64 36.41 4,953,220 36.078 -0.44%
2021-06-18 0 45.30 45.30 45.35 44.65 45.45 7,554,930 341,342,923 45.182 36.45 36.45 36.49 35.93 36.57 9,389,643 36.353 -0.33%
2021-06-17 0 45.45 45.35 45.50 44.85 45.90 2,715,578 123,253,697 45.388 36.57 36.49 36.61 36.09 36.93 3,375,055 36.519 0.33%
2021-06-16 0 45.30 45.30 45.40 44.65 45.55 3,507,683 158,761,631 45.261 36.45 36.45 36.53 35.93 36.65 4,359,523 36.417 0.33%
2021-06-15 0 45.15 45.10 45.15 44.15 45.50 3,820,928 171,361,517 44.848 36.33 36.29 36.33 35.52 36.61 4,748,839 36.085 -0.11%
2021-06-11 0 45.20 45.15 45.20 44.55 45.45 2,362,275 106,454,467 45.064 36.37 36.33 36.37 35.85 36.57 2,935,953 36.259 0.67%
2021-06-10 0 44.90 44.90 45.00 44.45 45.60 2,897,307 130,773,041 45.136 36.13 36.13 36.21 35.76 36.69 3,600,917 36.317 0.67%
2021-06-09 0 44.60 44.60 44.65 43.95 44.70 2,238,612 99,305,780 44.360 35.89 35.89 35.93 35.36 35.97 2,782,258 35.693 0.22%
2021-06-08 0 44.50 44.40 44.50 44.10 44.95 3,437,767 152,982,009 44.500 35.80 35.72 35.80 35.48 36.17 4,272,628 35.805 0.45%
2021-06-07 0 44.30 44.25 44.30 43.80 44.75 1,454,295 64,265,771 44.190 35.64 35.60 35.64 35.24 36.01 1,807,470 35.556 -0.45%
2021-06-04 0 44.50 44.50 44.55 44.00 44.60 3,218,950 142,935,311 44.404 35.80 35.80 35.85 35.40 35.89 4,000,671 35.728 0.11%
2021-06-03 0 44.45 44.45 44.50 44.35 45.60 2,917,730 130,386,839 44.688 35.76 35.76 35.80 35.68 36.69 3,626,300 35.956 -1.22%
2021-06-02 0 45.00 44.95 45.00 44.65 46.20 4,064,591 183,330,851 45.104 36.21 36.17 36.21 35.93 37.17 5,051,676 36.291 -2.39%
2021-06-01 0 46.10 46.05 46.10 45.25 46.20 2,787,645 127,654,453 45.793 37.09 37.05 37.09 36.41 37.17 3,464,624 36.845 1.32%
2021-05-31 0 45.50 45.45 45.50 45.50 47.00 2,743,184 125,851,603 45.878 36.61 36.57 36.61 36.61 37.82 3,409,366 36.913 -3.19%
2021-05-28 0 47.00 47.00 47.05 46.50 47.80 5,995,904 281,332,891 46.921 37.82 37.82 37.86 37.41 38.46 7,452,008 37.753 1.62%
2021-05-27 0 46.25 46.20 46.25 46.00 46.75 5,686,834 263,292,890 46.299 37.21 37.17 37.21 37.01 37.62 7,067,880 37.252 0.33%
2021-05-26 0 46.10 46.10 46.15 45.05 46.30 4,599,188 211,485,081 45.983 37.09 37.09 37.13 36.25 37.25 5,716,100 36.998 1.99%
2021-05-25 0 45.20 45.20 45.25 44.75 45.60 3,988,343 180,054,238 45.145 36.37 36.37 36.41 36.01 36.69 4,956,911 36.324 0.78%
2021-05-24 0 44.85 44.80 44.85 44.25 45.00 2,028,619 90,743,456 44.732 36.09 36.05 36.09 35.60 36.21 2,521,269 35.991 0.56%
2021-05-21 0 44.60 44.55 44.60 44.35 44.75 1,713,720 76,313,986 44.531 35.89 35.85 35.89 35.68 36.01 2,129,896 35.830 0.00%
2021-05-20 0 44.60 44.55 44.60 43.75 44.60 3,055,929 135,363,637 44.295 35.89 35.85 35.89 35.20 35.89 3,798,061 35.640 0.34%
2021-05-18 0 44.45 44.40 44.45 43.85 45.40 3,156,999 141,462,531 44.809 35.76 35.72 35.76 35.28 36.53 3,923,675 36.054 1.95%
2021-05-17 0 43.60 43.55 43.60 43.45 44.20 1,766,008 77,097,818 43.657 35.08 35.04 35.08 34.96 35.56 2,194,883 35.126 -0.46%
2021-05-14 0 43.80 43.80 43.85 43.65 45.20 3,380,725 148,437,182 43.907 35.24 35.24 35.28 35.12 36.37 4,201,733 35.328 -1.90%
2021-05-13 0 44.65 44.60 44.65 44.55 45.45 2,137,686 95,697,160 44.767 35.93 35.89 35.93 35.85 36.57 2,656,822 36.019 -3.15%
2021-05-12 0 46.10 46.00 46.10 44.90 46.10 2,899,538 132,118,566 45.565 37.09 37.01 37.09 36.13 37.09 3,603,690 36.662 0.66%
2021-05-11 0 45.80 45.75 45.80 45.50 46.80 3,208,095 147,160,184 45.872 36.85 36.81 36.85 36.61 37.66 3,987,180 36.908 -2.86%
2021-05-10 0 47.15 47.10 47.15 46.10 47.20 3,367,971 157,821,604 46.860 37.94 37.90 37.94 37.09 37.98 4,185,882 37.703 2.28%
2021-05-07 0 46.10 46.00 46.10 45.05 46.15 2,142,088 98,357,759 45.917 37.09 37.01 37.09 36.25 37.13 2,662,293 36.945 2.90%
2021-05-06 0 44.80 44.80 44.85 44.65 46.20 1,841,473 82,712,098 44.916 36.05 36.05 36.09 35.93 37.17 2,288,674 36.140 -1.43%
2021-05-05 0 45.45 45.35 45.45 44.40 46.15 2,801,363 127,447,725 45.495 36.57 36.49 36.57 35.72 37.13 3,481,673 36.605 1.79%
2021-05-04 0 44.65 44.60 44.65 44.15 44.95 1,298,163 57,765,833 44.498 35.93 35.89 35.93 35.52 36.17 1,613,422 35.803 -0.11%
2021-05-03 0 44.70 44.60 44.70 43.50 44.90 2,722,996 120,436,484 44.229 35.97 35.89 35.97 35.00 36.13 3,384,275 35.587 0.00%
2021-04-30 0 44.70 44.65 44.70 44.65 45.70 3,198,000 143,423,781 44.848 35.97 35.93 35.97 35.93 36.77 3,974,633 36.085 -2.08%
2021-04-29 0 45.65 45.60 45.65 45.05 45.80 1,676,085 76,307,985 45.528 36.73 36.69 36.73 36.25 36.85 2,083,122 36.632 1.56%
2021-04-28 0 44.95 44.90 44.95 44.80 45.50 2,206,419 99,415,942 45.058 36.17 36.13 36.17 36.05 36.61 2,742,247 36.253 -0.44%
2021-04-27 0 45.15 45.00 45.15 44.90 45.70 2,478,086 112,062,684 45.222 36.33 36.21 36.33 36.13 36.77 3,079,889 36.385 -0.99%
2021-04-26 0 45.60 45.60 45.65 44.80 46.20 1,627,338 74,419,820 45.731 36.69 36.69 36.73 36.05 37.17 2,022,537 36.795 1.79%
2021-04-23 0 44.80 44.75 44.80 44.30 44.80 1,501,385 66,960,445 44.599 36.05 36.01 36.05 35.64 36.05 1,865,996 35.885 0.67%
2021-04-22 0 44.50 44.50 44.55 44.25 45.50 1,650,295 73,527,312 44.554 35.80 35.80 35.85 35.60 36.61 2,051,069 35.848 -1.11%
2021-04-21 0 45.00 45.00 45.10 44.80 45.30 1,587,891 71,542,137 45.055 36.21 36.21 36.29 36.05 36.45 1,973,510 36.251 -0.44%
2021-04-20 0 45.20 45.20 45.25 45.05 46.70 4,428,641 201,700,511 45.545 36.37 36.37 36.41 36.25 37.57 5,504,135 36.645 -2.16%
2021-04-19 0 46.20 46.20 46.25 46.00 46.80 2,320,371 107,466,335 46.314 37.17 37.17 37.21 37.01 37.66 2,883,872 37.265 0.11%
2021-04-16 0 46.15 46.15 46.30 45.70 47.00 2,573,540 119,474,420 46.424 37.13 37.13 37.25 36.77 37.82 3,198,524 37.353 -0.97%
2021-04-15 0 46.60 46.60 46.65 45.60 46.75 2,254,974 104,428,332 46.310 37.49 37.49 37.53 36.69 37.62 2,802,594 37.261 1.08%
2021-04-14 0 46.10 46.05 46.10 45.70 46.60 4,133,284 191,147,648 46.246 37.09 37.05 37.09 36.77 37.49 5,137,051 37.210 0.99%
2021-04-13 0 45.65 45.60 45.65 43.50 46.10 5,845,704 265,195,912 45.366 36.73 36.69 36.73 35.00 37.09 7,265,332 36.502 6.16%
2021-04-12 0 43.00 42.95 43.00 42.70 43.25 1,866,769 80,116,889 42.917 34.60 34.56 34.60 34.36 34.80 2,320,113 34.531 -0.92%
2021-04-09 0 43.40 43.40 43.55 43.20 43.80 1,692,905 73,560,612 43.452 34.92 34.92 35.04 34.76 35.24 2,104,027 34.962 -0.34%
2021-04-08 0 43.55 43.55 43.60 42.45 43.90 2,771,377 120,352,213 43.427 35.04 35.04 35.08 34.16 35.32 3,444,405 34.941 0.81%
2021-04-07 0 43.20 43.10 43.20 43.05 44.05 2,872,652 124,520,078 43.347 34.76 34.68 34.76 34.64 35.44 3,570,275 34.877 -0.58%
2021-04-01 0 43.45 43.30 43.45 43.00 44.30 3,375,455 146,497,765 43.401 34.96 34.84 34.96 34.60 35.64 4,195,183 34.920 -0.23%
2021-03-31 0 43.55 43.55 43.75 43.55 45.45 4,677,585 205,571,579 43.948 35.04 35.04 35.20 35.04 36.57 5,813,535 35.361 -4.18%
2021-03-30 0 45.45 45.40 45.45 43.70 45.95 6,582,645 298,659,118 45.371 36.57 36.53 36.57 35.16 36.97 8,181,239 36.505 4.00%
2021-03-29 0 43.70 43.70 43.75 42.75 44.00 2,930,606 128,071,762 43.702 35.16 35.16 35.20 34.40 35.40 3,642,303 35.162 2.10%
2021-03-26 0 42.80 42.75 42.80 42.10 43.20 3,138,855 134,021,410 42.698 34.44 34.40 34.44 33.87 34.76 3,901,125 34.355 0.82%
2021-03-25 0 42.45 42.35 42.45 40.80 42.60 3,384,645 142,516,259 42.107 34.16 34.07 34.16 32.83 34.28 4,206,605 33.879 2.54%
2021-03-24 0 41.40 41.35 41.40 41.30 43.65 4,896,450 204,205,825 41.705 33.31 33.27 33.31 33.23 35.12 6,085,552 33.556 -5.18%
2021-03-23 0 44.35 44.35 44.50 43.50 44.75 2,775,170 122,187,405 44.029 35.13 35.13 35.25 34.46 35.45 3,503,629 34.875 0.57%
2021-03-22 0 44.10 44.10 44.25 43.70 44.40 1,888,455 83,339,918 44.131 34.93 34.93 35.05 34.61 35.17 2,384,159 34.956 0.11%
2021-03-19 0 44.05 44.05 44.15 43.85 44.65 4,462,896 196,842,568 44.107 34.89 34.89 34.97 34.73 35.37 5,634,369 34.936 -1.34%
2021-03-18 0 44.65 44.65 44.70 44.05 45.10 2,198,553 98,049,539 44.597 35.37 35.37 35.41 34.89 35.72 2,775,655 35.325 -0.22%
2021-03-17 0 44.75 44.70 44.75 43.40 44.95 5,383,923 238,719,137 44.339 35.45 35.41 35.45 34.38 35.60 6,797,158 35.120 3.71%
2021-03-16 0 43.15 43.15 43.20 43.10 44.10 1,809,977 78,465,619 43.352 34.18 34.18 34.22 34.14 34.93 2,285,081 34.338 -1.48%
2021-03-15 0 43.80 43.80 43.90 43.40 44.20 2,020,097 88,492,800 43.806 34.69 34.69 34.77 34.38 35.01 2,550,356 34.698 1.27%
2021-03-12 0 43.25 43.20 43.25 43.05 44.40 6,069,947 264,261,643 43.536 34.26 34.22 34.26 34.10 35.17 7,663,257 34.484 -2.37%
2021-03-11 0 44.30 44.25 44.30 44.20 45.35 4,111,814 183,100,171 44.530 35.09 35.05 35.09 35.01 35.92 5,191,131 35.272 -0.67%
2021-03-10 0 44.60 44.55 44.60 44.05 45.60 2,888,390 128,590,814 44.520 35.33 35.29 35.33 34.89 36.12 3,646,568 35.264 -2.19%
2021-03-09 0 45.60 45.55 45.60 44.55 45.80 5,660,105 256,534,209 45.323 36.12 36.08 36.12 35.29 36.28 7,145,835 35.900 2.70%
2021-03-08 0 44.40 44.35 44.40 43.20 44.55 4,350,200 191,834,098 44.098 35.17 35.13 35.17 34.22 35.29 5,492,091 34.929 1.72%
2021-03-05 0 43.65 43.65 43.70 41.80 43.75 5,331,072 230,966,032 43.325 34.57 34.57 34.61 33.11 34.65 6,730,434 34.317 -1.47%
2021-03-04 0 44.30 44.25 44.30 44.00 45.60 3,659,580 162,616,116 44.436 35.09 35.05 35.09 34.85 36.12 4,620,189 35.197 -2.42%
2021-03-03 0 45.40 45.25 45.40 44.80 45.85 3,914,545 177,390,533 45.316 35.96 35.84 35.96 35.49 36.32 4,942,080 35.894 0.67%
2021-03-02 0 45.10 45.05 45.10 44.60 45.90 5,218,469 235,108,290 45.053 35.72 35.68 35.72 35.33 36.36 6,588,274 35.686 -0.88%
2021-03-01 0 45.50 45.50 45.55 45.20 46.85 4,733,982 215,887,270 45.604 36.04 36.04 36.08 35.80 37.11 5,976,613 36.122 -1.83%
2021-02-26 0 46.35 46.30 46.35 44.70 46.95 7,324,387 339,989,052 46.419 36.71 36.67 36.71 35.41 37.19 9,246,977 36.768 -3.64%
2021-02-25 0 48.10 48.05 48.10 47.70 48.70 4,703,618 226,664,725 48.189 38.10 38.06 38.10 37.78 38.57 5,938,278 38.170 1.05%
2021-02-24 0 47.60 47.50 47.65 47.15 49.60 8,282,555 399,625,855 48.249 37.70 37.62 37.74 37.35 39.29 10,456,657 38.217 -1.04%
2021-02-23 0 48.10 47.95 48.10 46.40 48.40 5,801,586 276,981,718 47.742 38.10 37.98 38.10 36.75 38.34 7,324,454 37.816 2.34%
2021-02-22 0 47.00 46.95 47.00 46.25 47.90 6,665,646 314,469,891 47.178 37.23 37.19 37.23 36.63 37.94 8,415,322 37.369 2.51%
2021-02-19 0 45.85 45.85 45.90 45.35 46.60 4,297,524 196,746,704 45.781 36.32 36.32 36.36 35.92 36.91 5,425,588 36.263 -0.86%
2021-02-18 0 46.25 46.25 46.30 46.10 48.40 6,229,674 290,945,674 46.703 36.63 36.63 36.67 36.52 38.34 7,864,911 36.993 -5.32%
2021-02-17 0 48.85 48.20 48.85 46.50 48.85 6,256,462 298,162,502 47.657 38.69 38.18 38.69 36.83 38.69 7,898,731 37.748 1.03%
2021-02-16 0 48.35 48.20 48.35 44.20 48.45 9,116,470 430,670,596 47.241 38.30 38.18 38.30 35.01 38.38 11,509,467 37.419 10.01%
2021-02-11 0 43.95 43.95 44.20 43.35 44.50 2,437,932 107,361,106 44.038 34.81 34.81 35.01 34.34 35.25 3,077,869 34.882 0.46%
2021-02-10 0 43.75 43.60 43.75 42.95 43.80 2,472,485 107,639,344 43.535 34.65 34.53 34.65 34.02 34.69 3,121,492 34.483 1.51%
2021-02-09 0 43.10 43.05 43.10 42.70 43.95 3,167,207 136,651,117 43.146 34.14 34.10 34.14 33.82 34.81 3,998,572 34.175 1.17%
2021-02-08 0 42.60 42.50 42.60 42.10 43.40 1,940,690 82,859,718 42.696 33.74 33.66 33.74 33.35 34.38 2,450,105 33.819 1.19%
2021-02-05 0 42.10 41.95 42.10 41.10 42.20 3,469,686 145,584,344 41.959 33.35 33.23 33.35 32.55 33.43 4,380,450 33.235 1.45%
2021-02-04 0 41.50 41.50 41.55 40.70 41.80 2,226,204 91,842,497 41.255 32.87 32.87 32.91 32.24 33.11 2,810,564 32.678 0.61%
2021-02-03 0 41.25 41.20 41.25 40.40 41.50 3,851,148 157,310,356 40.848 32.67 32.63 32.67 32.00 32.87 4,862,042 32.355 -0.60%
2021-02-02 0 41.50 41.40 41.50 40.75 41.95 4,707,452 194,363,286 41.288 32.87 32.79 32.87 32.28 33.23 5,943,119 32.704 -0.12%
2021-02-01 0 41.55 41.50 41.55 40.75 41.65 2,970,191 122,768,955 41.334 32.91 32.87 32.91 32.28 32.99 3,749,841 32.740 0.97%
2021-01-29 0 41.15 41.10 41.15 41.05 42.60 6,014,879 249,119,277 41.417 32.59 32.55 32.59 32.52 33.74 7,593,735 32.806 -4.30%
2021-01-28 0 43.00 42.90 43.00 41.30 43.10 4,648,863 198,009,242 42.593 34.06 33.98 34.06 32.71 34.14 5,869,151 33.737 1.78%
2021-01-27 0 42.25 42.20 42.25 42.05 43.60 3,594,402 153,704,560 42.762 33.47 33.43 33.47 33.31 34.53 4,537,903 33.871 -0.59%
2021-01-26 0 42.50 42.40 42.50 41.15 42.80 3,205,216 135,666,719 42.327 33.66 33.58 33.66 32.59 33.90 4,046,558 33.526 2.91%
2021-01-25 0 41.30 41.25 41.30 40.30 41.95 5,905,001 240,900,878 40.796 32.71 32.67 32.71 31.92 33.23 7,455,014 32.314 -1.55%
2021-01-22 0 41.95 41.90 41.95 41.50 43.20 3,852,628 161,484,312 41.915 33.23 33.19 33.23 32.87 34.22 4,863,911 33.201 -2.21%
2021-01-21 0 42.90 42.80 42.90 42.30 43.80 3,294,310 141,054,429 42.818 33.98 33.90 33.98 33.51 34.69 4,159,039 33.915 -0.23%
2021-01-20 0 43.00 42.95 43.00 42.80 43.70 2,589,833 111,606,229 43.094 34.06 34.02 34.06 33.90 34.61 3,269,643 34.134 -2.16%
2021-01-19 0 43.95 43.85 43.95 42.00 44.20 5,666,753 247,282,996 43.638 34.81 34.73 34.81 33.27 35.01 7,154,228 34.565 4.27%
2021-01-18 0 42.15 42.15 42.25 42.15 42.85 1,803,386 76,561,436 42.454 33.39 33.39 33.47 33.39 33.94 2,276,760 33.627 -1.63%
2021-01-15 0 42.85 42.75 42.85 41.55 42.90 3,393,583 144,151,594 42.478 33.94 33.86 33.94 32.91 33.98 4,284,370 33.646 2.63%
2021-01-14 0 41.75 41.70 41.75 40.90 41.95 2,943,592 122,462,728 41.603 33.07 33.03 33.07 32.40 33.23 3,716,260 32.953 0.12%
2021-01-13 0 41.70 41.60 41.70 41.25 42.20 3,088,503 129,175,416 41.825 33.03 32.95 33.03 32.67 33.43 3,899,209 33.129 -0.95%
2021-01-12 0 42.10 42.10 42.20 41.45 42.30 1,465,302 61,616,733 42.051 33.35 33.35 33.43 32.83 33.51 1,849,932 33.308 -0.12%
2021-01-11 0 42.15 42.05 42.15 41.60 42.45 3,762,382 158,200,988 42.048 33.39 33.31 33.39 32.95 33.62 4,749,976 33.306 -0.59%
2021-01-08 0 42.40 42.30 42.40 40.80 42.40 4,042,503 169,327,813 41.887 33.58 33.51 33.58 32.32 33.58 5,103,626 33.178 3.29%
2021-01-07 0 41.05 41.00 41.05 40.85 41.55 2,762,521 113,693,200 41.156 32.52 32.48 32.52 32.36 32.91 3,487,660 32.599 -1.20%
2021-01-06 0 41.55 41.50 41.55 41.20 42.30 3,207,395 133,013,538 41.471 32.91 32.87 32.91 32.63 33.51 4,049,309 32.848 -1.19%
2021-01-05 0 42.05 41.95 42.05 40.25 42.05 5,634,596 234,038,014 41.536 33.31 33.23 33.31 31.88 33.31 7,113,630 32.900 2.44%
2021-01-04 0 41.05 41.00 41.05 40.40 41.15 2,941,778 120,110,574 40.829 32.52 32.48 32.52 32.00 32.59 3,713,970 32.340 1.73%
2020-12-31 0 40.35 40.25 40.35 39.85 40.85 2,081,139 83,732,826 40.234 31.96 31.88 31.96 31.56 32.36 2,627,421 31.869 0.50%
2020-12-30 0 40.15 40.10 40.15 39.30 40.15 2,909,494 115,841,483 39.815 31.80 31.76 31.80 31.13 31.80 3,673,212 31.537 2.29%
2020-12-29 0 39.25 39.20 39.25 39.00 40.10 1,954,951 76,684,945 39.226 31.09 31.05 31.09 30.89 31.76 2,468,109 31.070 -1.13%
2020-12-28 0 39.70 39.55 39.70 38.65 40.10 2,582,434 102,086,499 39.531 31.45 31.33 31.45 30.61 31.76 3,260,301 31.312 2.06%
2020-12-24 0 38.90 38.90 39.00 38.70 39.10 886,692 34,514,308 38.925 30.81 30.81 30.89 30.65 30.97 1,119,441 30.832 0.00%
2020-12-23 0 38.90 38.85 38.90 38.05 38.95 2,458,152 94,949,731 38.627 30.81 30.77 30.81 30.14 30.85 3,103,396 30.595 1.30%
2020-12-22 0 38.40 38.30 38.40 37.95 38.80 3,010,241 115,137,401 38.249 30.42 30.34 30.42 30.06 30.73 3,800,404 30.296 -2.29%
2020-12-21 0 39.30 39.25 39.30 39.00 40.10 2,371,449 93,388,320 39.380 31.13 31.09 31.13 30.89 31.76 2,993,935 31.193 -2.48%
2020-12-18 0 40.30 40.00 40.30 39.55 40.30 3,613,434 144,938,528 40.111 31.92 31.68 31.92 31.33 31.92 4,561,930 31.771 2.03%
2020-12-17 0 39.50 39.50 39.55 38.75 39.55 2,628,198 103,452,264 39.362 31.29 31.29 31.33 30.69 31.33 3,318,078 31.178 0.51%
2020-12-16 0 39.30 39.30 39.35 38.55 39.30 2,482,585 96,894,967 39.030 31.13 31.13 31.17 30.53 31.13 3,134,243 30.915 1.03%
2020-12-15 0 38.90 38.85 38.90 38.55 39.95 5,054,697 196,694,823 38.913 30.81 30.77 30.81 30.53 31.64 6,381,513 30.823 -2.87%
2020-12-14 0 40.05 40.00 40.05 39.70 40.30 1,763,278 70,617,459 40.049 31.72 31.68 31.72 31.45 31.92 2,226,124 31.722 -0.37%
2020-12-11 0 40.20 40.15 40.20 39.60 40.30 4,558,129 182,061,969 39.942 31.84 31.80 31.84 31.37 31.92 5,754,600 31.638 1.77%
2020-12-10 0 39.50 39.50 39.55 38.90 39.85 3,212,285 126,840,294 39.486 31.29 31.29 31.33 30.81 31.56 4,055,483 31.276 0.00%
2020-12-09 0 39.50 39.45 39.50 38.60 39.75 4,591,818 181,068,853 39.433 31.29 31.25 31.29 30.57 31.49 5,797,132 31.234 -0.63%
2020-12-08 0 39.75 39.70 39.75 38.95 39.75 4,491,885 177,524,522 39.521 31.49 31.45 31.49 30.85 31.49 5,670,967 31.304 0.51%
2020-12-07 0 39.55 39.55 39.65 38.45 40.40 14,660,062 574,712,650 39.203 31.33 31.33 31.41 30.46 32.00 18,508,206 31.052 2.99%
2020-12-04 0 38.40 38.30 38.40 38.20 38.90 12,221,989 469,619,447 38.424 30.42 30.34 30.42 30.26 30.81 15,430,159 30.435 -0.13%
2020-12-03 0 38.45 38.45 38.50 37.00 38.70 6,742,408 257,314,824 38.164 30.46 30.46 30.50 29.31 30.65 8,512,234 30.229 4.20%
2020-12-02 0 36.90 36.80 36.90 36.10 37.10 2,422,606 88,971,158 36.725 29.23 29.15 29.23 28.59 29.39 3,058,520 29.090 0.00%
2020-12-01 0 36.90 36.80 36.90 36.35 37.20 3,541,489 129,825,127 36.658 29.23 29.15 29.23 28.79 29.47 4,471,100 29.037 2.36%
2020-11-30 0 36.05 36.00 36.05 36.05 37.40 7,527,241 273,747,879 36.368 28.55 28.52 28.55 28.55 29.62 9,503,079 28.806 -4.25%
2020-11-27 0 37.65 37.60 37.65 36.80 37.85 3,352,890 125,812,753 37.524 29.82 29.78 29.82 29.15 29.98 4,232,996 29.722 1.62%
2020-11-26 0 37.05 37.00 37.05 37.00 38.15 3,620,303 135,169,696 37.337 29.35 29.31 29.35 29.31 30.22 4,570,602 29.574 -2.88%
2020-11-25 0 38.15 37.95 38.15 37.65 38.35 6,056,117 230,327,147 38.032 30.22 30.06 30.22 29.82 30.38 7,645,797 30.125 1.60%
2020-11-24 0 37.55 37.50 37.55 36.70 37.55 4,732,576 175,944,636 37.177 29.74 29.70 29.74 29.07 29.74 5,974,838 29.448 1.90%
2020-11-23 0 36.85 36.80 36.85 36.30 37.85 7,080,788 260,270,706 36.757 29.19 29.15 29.19 28.75 29.98 8,939,436 29.115 -2.25%
2020-11-20 0 37.70 37.70 37.75 37.50 39.05 7,885,171 299,181,412 37.942 29.86 29.86 29.90 29.70 30.93 9,954,963 30.053 -3.46%
2020-11-19 0 39.05 39.05 39.10 38.90 39.75 5,096,867 200,302,365 39.299 30.93 30.93 30.97 30.81 31.49 6,434,752 31.128 -0.76%
2020-11-18 0 39.35 39.15 39.35 38.80 39.95 7,597,807 298,872,145 39.337 31.17 31.01 31.17 30.73 31.64 9,592,168 31.158 1.81%
2020-11-17 0 38.65 38.55 38.65 37.70 39.00 4,674,695 179,796,198 38.462 30.61 30.53 30.61 29.86 30.89 5,901,763 30.465 1.18%
2020-11-16 0 38.20 38.15 38.20 37.50 38.60 5,595,268 212,744,510 38.022 30.26 30.22 30.26 29.70 30.57 7,063,979 30.117 3.10%
2020-11-13 0 37.05 36.95 37.05 36.00 37.25 5,017,439 184,447,016 36.761 29.35 29.27 29.35 28.52 29.51 6,334,475 29.118 -0.54%
2020-11-12 0 37.25 37.25 37.30 36.70 38.80 5,991,015 224,232,438 37.428 29.51 29.51 29.54 29.07 30.73 7,563,606 29.646 -1.72%
2020-11-11 0 37.90 37.85 37.90 37.70 40.25 9,725,393 375,628,477 38.624 30.02 29.98 30.02 29.86 31.88 12,278,228 30.593 -3.44%
2020-11-10 0 39.25 39.20 39.25 35.50 39.25 19,496,580 739,011,256 37.905 31.09 31.05 31.09 28.12 31.09 24,614,270 30.024 13.93%
2020-11-09 0 34.45 34.30 34.45 34.00 34.75 4,545,979 156,050,300 34.327 27.29 27.17 27.29 26.93 27.52 5,739,261 27.190 0.58%
2020-11-06 0 34.25 34.20 34.25 33.45 34.30 3,852,596 131,592,165 34.157 27.13 27.09 27.13 26.50 27.17 4,863,870 27.055 1.33%
2020-11-05 0 33.80 33.75 33.80 32.60 33.90 5,963,446 199,662,132 33.481 26.77 26.73 26.77 25.82 26.85 7,528,801 26.520 2.89%
2020-11-04 0 32.85 32.85 32.90 31.90 33.05 5,693,913 186,383,275 32.734 26.02 26.02 26.06 25.27 26.18 7,188,518 25.928 3.14%
2020-11-03 0 31.85 31.85 31.90 30.50 31.90 6,756,555 211,977,709 31.374 25.23 25.23 25.27 24.16 25.27 8,530,094 24.851 5.46%
2020-11-02 0 30.20 30.05 30.20 29.55 30.30 3,663,949 109,838,414 29.978 23.92 23.80 23.92 23.41 24.00 4,625,705 23.745 1.51%
2020-10-30 0 29.75 29.75 29.80 29.70 30.40 4,461,813 133,238,682 29.862 23.56 23.56 23.60 23.52 24.08 5,633,002 23.653 -2.14%
2020-10-29 0 30.40 30.30 30.40 30.00 30.75 4,538,868 137,129,639 30.212 24.08 24.00 24.08 23.76 24.36 5,730,283 23.931 -1.30%
2020-10-28 0 30.80 30.75 30.80 30.80 31.35 2,050,485 63,338,008 30.889 24.40 24.36 24.40 24.40 24.83 2,588,720 24.467 -1.75%
2020-10-27 0 31.35 31.30 31.35 31.00 32.00 2,688,585 84,101,316 31.281 24.83 24.79 24.83 24.55 25.35 3,394,316 24.777 0.64%
2020-10-23 0 31.15 31.10 31.15 30.90 31.30 1,464,481 45,624,275 31.154 24.67 24.63 24.67 24.48 24.79 1,848,895 24.677 -0.32%
2020-10-22 0 31.25 31.15 31.30 31.05 31.45 2,591,452 80,918,638 31.225 24.75 24.67 24.79 24.59 24.91 3,271,687 24.733 -0.64%
2020-10-21 0 31.45 31.40 31.45 31.10 31.60 3,473,045 108,825,569 31.334 24.91 24.87 24.91 24.63 25.03 4,384,690 24.819 0.00%
2020-10-20 0 31.45 31.35 31.45 31.15 31.65 1,971,615 61,925,465 31.409 24.91 24.83 24.91 24.67 25.07 2,489,147 24.878 -0.16%
2020-10-19 0 31.50 31.40 31.50 30.95 31.50 2,530,485 79,291,931 31.335 24.95 24.87 24.95 24.52 24.95 3,194,716 24.820 1.94%
2020-10-16 0 30.90 30.90 31.00 30.50 31.15 2,441,177 75,310,143 30.850 24.48 24.48 24.55 24.16 24.67 3,081,966 24.436 0.32%
2020-10-15 0 30.80 30.70 30.80 30.60 31.15 2,413,327 74,268,578 30.774 24.40 24.32 24.40 24.24 24.67 3,046,805 24.376 -0.96%
2020-10-14 0 31.10 31.05 31.10 30.50 31.15 2,383,465 73,758,694 30.946 24.63 24.59 24.63 24.16 24.67 3,009,105 24.512 0.97%
2020-10-12 0 30.80 30.75 30.80 30.40 31.10 4,025,700 123,990,367 30.800 24.40 24.36 24.40 24.08 24.63 5,082,413 24.396 1.15%
2020-10-09 0 30.45 30.40 30.45 30.20 31.40 7,182,791 219,361,850 30.540 24.12 24.08 24.12 23.92 24.87 9,068,214 24.190 -1.93%
2020-10-08 0 31.05 31.00 31.05 30.85 32.55 7,775,873 242,489,330 31.185 24.59 24.55 24.59 24.44 25.78 9,816,975 24.701 -3.57%
2020-10-07 0 32.20 32.15 32.20 31.90 32.75 3,585,542 115,558,211 32.229 25.51 25.47 25.51 25.27 25.94 4,526,717 25.528 -0.16%
2020-10-06 0 32.25 32.20 32.25 32.00 32.60 1,771,151 57,291,654 32.347 25.54 25.51 25.54 25.35 25.82 2,236,063 25.622 -0.62%
2020-10-05 0 32.45 32.30 32.45 31.70 32.85 4,862,040 157,436,197 32.381 25.70 25.58 25.70 25.11 26.02 6,138,285 25.648 3.02%
2020-09-30 0 31.50 31.40 31.50 31.30 31.95 4,441,396 140,122,171 31.549 24.95 24.87 24.95 24.79 25.31 5,607,225 24.990 0.64%
2020-09-29 0 31.30 31.30 31.35 30.35 31.50 2,303,181 71,497,092 31.043 24.79 24.79 24.83 24.04 24.95 2,907,747 24.588 0.81%
2020-09-28 0 31.05 31.05 31.10 30.45 31.30 2,246,965 69,664,284 31.004 24.59 24.59 24.63 24.12 24.79 2,836,775 24.558 1.31%
2020-09-25 0 30.65 30.45 30.65 30.25 31.15 3,359,480 102,806,327 30.602 24.28 24.12 24.28 23.96 24.67 4,241,315 24.239 -0.81%
2020-09-24 0 30.90 30.90 30.95 30.70 31.50 3,702,748 114,602,921 30.951 24.48 24.48 24.52 24.32 24.95 4,674,688 24.516 -2.37%
2020-09-23 0 31.65 31.65 31.75 31.20 31.80 2,956,719 93,335,015 31.567 25.07 25.07 25.15 24.71 25.19 3,732,833 25.004 1.12%
2020-09-22 0 31.30 31.25 31.30 31.25 31.85 2,247,995 70,832,483 31.509 24.79 24.75 24.79 24.75 25.23 2,838,075 24.958 -2.19%
2020-09-21 0 32.00 31.95 32.00 31.95 32.75 2,698,622 87,008,370 32.242 25.35 25.31 25.35 25.31 25.94 3,406,988 25.538 -0.78%
2020-09-18 0 32.25 32.20 32.25 31.95 32.90 8,719,568 281,472,444 32.281 25.54 25.51 25.54 25.31 26.06 11,008,382 25.569 -2.57%
2020-09-17 0 33.10 32.90 33.10 32.50 33.80 3,772,528 124,539,529 33.012 26.22 26.06 26.22 25.74 26.77 4,762,785 26.148 -1.49%
2020-09-16 0 33.60 33.55 33.60 32.75 33.65 5,339,438 178,458,162 33.423 26.61 26.57 26.61 25.94 26.65 6,740,996 26.474 2.60%
2020-09-15 0 32.75 32.75 32.80 31.00 32.90 4,993,654 161,689,039 32.379 25.94 25.94 25.98 24.55 26.06 6,304,447 25.647 4.97%
2020-09-14 0 31.20 31.15 31.20 31.00 31.55 2,985,775 93,177,572 31.207 24.71 24.67 24.71 24.55 24.99 3,769,516 24.719 -0.79%
2020-09-11 0 31.45 31.40 31.45 31.15 31.60 1,954,077 61,339,805 31.391 24.91 24.87 24.91 24.67 25.03 2,467,006 24.864 -0.47%
2020-09-10 0 31.60 31.50 31.60 31.05 31.95 4,730,904 149,286,628 31.556 25.03 24.95 25.03 24.59 25.31 5,972,727 24.995 -0.47%
2020-09-09 0 31.75 31.70 31.75 30.75 31.90 4,754,730 148,646,224 31.263 25.15 25.11 25.15 24.36 25.27 6,002,807 24.763 1.11%
2020-09-08 0 31.40 31.35 31.40 31.15 32.20 2,424,823 76,361,929 31.492 24.87 24.83 24.87 24.67 25.51 3,061,319 24.944 -0.79%
2020-09-07 0 31.65 31.65 31.70 31.40 32.45 3,511,124 111,966,208 31.889 25.07 25.07 25.11 24.87 25.70 4,432,765 25.259 -1.40%
2020-09-04 0 32.10 32.10 32.20 31.60 32.30 6,116,911 195,717,833 31.996 25.43 25.43 25.51 25.03 25.58 7,722,549 25.344 -2.13%
2020-09-03 0 32.80 32.75 32.80 31.95 32.85 2,671,586 87,176,687 32.631 25.98 25.94 25.98 25.31 26.02 3,372,855 25.847 0.00%
2020-09-02 0 32.80 32.70 32.80 31.80 33.00 4,816,577 157,225,714 32.643 25.98 25.90 25.98 25.19 26.14 6,080,888 25.856 2.18%
2020-09-01 0 32.10 32.10 32.15 31.80 32.40 2,901,422 93,140,448 32.102 25.43 25.43 25.47 25.19 25.66 3,663,021 25.427 -0.47%
2020-08-31 0 32.25 32.20 32.25 32.15 33.45 7,539,533 244,983,010 32.493 25.54 25.51 25.54 25.47 26.50 9,518,597 25.737 -1.68%
2020-08-28 0 32.80 32.75 32.80 31.95 33.25 4,571,208 150,137,644 32.844 25.98 25.94 25.98 25.31 26.34 5,771,112 26.015 1.55%
2020-08-27 0 32.30 32.25 32.30 31.75 32.85 3,949,766 127,917,744 32.386 25.58 25.54 25.58 25.15 26.02 4,986,547 25.653 -1.37%
2020-08-26 0 32.75 32.70 32.75 32.25 33.00 5,740,347 187,058,272 32.587 25.94 25.90 25.94 25.54 26.14 7,247,140 25.811 -1.50%
2020-08-25 0 33.25 33.20 33.25 32.70 34.05 5,256,634 173,973,933 33.096 26.34 26.30 26.34 25.90 26.97 6,636,457 26.215 -1.77%
2020-08-24 0 33.85 33.75 33.85 32.75 34.00 8,087,325 270,763,440 33.480 26.81 26.73 26.81 25.94 26.93 10,210,180 26.519 4.48%
2020-08-21 0 32.40 32.35 32.40 31.20 32.50 5,277,156 168,927,252 32.011 25.66 25.62 25.66 24.71 25.74 6,662,365 25.355 3.68%
2020-08-20 0 31.25 31.20 31.30 30.80 32.70 5,649,989 176,687,229 31.272 24.75 24.71 24.79 24.40 25.90 7,133,064 24.770 -3.25%
2020-08-19 0 32.30 32.20 32.30 31.20 32.30 7,034,725 223,267,492 31.738 25.58 25.51 25.58 24.71 25.58 8,881,282 25.139 1.41%
2020-08-18 0 31.85 31.80 31.90 31.30 32.35 4,270,354 136,026,794 31.854 25.23 25.19 25.27 24.79 25.62 5,391,286 25.231 0.16%
2020-08-17 0 31.80 31.75 31.80 31.40 32.45 5,684,273 180,752,533 31.799 25.19 25.15 25.19 24.87 25.70 7,176,347 25.187 -0.69%
2020-08-14 0 32.80 32.75 32.80 31.85 33.30 6,622,239 217,010,659 32.770 25.36 25.32 25.36 24.63 25.75 8,564,182 25.339 1.23%
2020-08-13 0 32.40 32.30 32.40 31.70 33.00 7,709,953 248,754,909 32.264 25.05 24.98 25.05 24.51 25.52 9,970,863 24.948 -0.15%
2020-08-12 0 32.45 32.40 32.45 30.55 32.55 14,665,785 464,942,691 31.703 25.09 25.05 25.09 23.62 25.17 18,966,463 24.514 5.36%
2020-08-11 0 30.80 30.75 30.80 29.30 31.20 10,977,737 335,486,661 30.561 23.82 23.78 23.82 22.66 24.13 14,196,911 23.631 5.66%
2020-08-10 0 29.15 29.15 29.20 29.05 29.55 3,510,332 102,800,059 29.285 22.54 22.54 22.58 22.46 22.85 4,539,722 22.645 -0.17%
2020-08-07 0 29.20 29.20 29.30 28.90 29.90 6,500,963 190,461,545 29.297 22.58 22.58 22.66 22.35 23.12 8,407,342 22.654 0.00%
2020-08-06 0 29.20 29.15 29.20 28.50 29.35 4,818,218 139,741,371 29.003 22.58 22.54 22.58 22.04 22.69 6,231,140 22.426 1.21%
2020-08-05 0 28.85 28.80 28.85 28.65 29.25 7,611,313 220,242,841 28.936 22.31 22.27 22.31 22.15 22.62 9,843,298 22.375 -1.70%
2020-08-04 0 29.35 29.35 29.40 27.45 29.75 13,478,964 390,005,254 28.934 22.69 22.69 22.73 21.23 23.00 17,431,612 22.373 7.51%
2020-08-03 0 27.30 27.30 27.35 27.00 27.60 9,814,065 266,863,106 27.192 21.11 21.11 21.15 20.88 21.34 12,691,997 21.026 -0.36%
2020-07-31 0 27.40 27.35 27.40 27.25 28.80 11,319,060 312,018,271 27.566 21.19 21.15 21.19 21.07 22.27 14,638,325 21.315 -2.14%
2020-07-30 0 28.00 28.00 28.10 27.70 28.70 9,287,988 261,494,596 28.154 21.65 21.65 21.73 21.42 22.19 12,011,650 21.770 -0.36%
2020-07-29 0 28.10 28.05 28.10 27.50 28.30 4,829,713 135,108,232 27.974 21.73 21.69 21.73 21.26 21.88 6,246,005 21.631 0.18%
2020-07-28 0 28.05 28.00 28.05 27.80 28.65 8,328,371 234,359,291 28.140 21.69 21.65 21.69 21.50 22.15 10,770,630 21.759 0.18%
2020-07-27 0 28.00 27.95 28.00 27.70 28.80 8,892,542 249,430,723 28.049 21.65 21.61 21.65 21.42 22.27 11,500,241 21.689 0.00%
2020-07-24 0 28.00 27.95 28.00 27.85 29.35 15,429,433 438,395,926 28.413 21.65 21.61 21.65 21.53 22.69 19,954,047 21.970 -5.72%
2020-07-23 0 29.70 29.70 29.80 29.15 30.90 12,913,239 383,557,906 29.703 22.97 22.97 23.04 22.54 23.89 16,699,990 22.968 -3.41%
2020-07-22 0 30.75 30.75 30.80 30.40 31.90 5,202,000 161,475,346 31.041 23.78 23.78 23.82 23.51 24.67 6,727,464 24.002 -1.76%
2020-07-21 0 31.30 31.30 31.35 29.55 31.40 10,714,000 331,152,000 30.908 24.20 24.20 24.24 22.85 24.28 13,855,834 23.900 2.62%
2020-07-20 0 30.50 30.45 30.50 30.25 32.00 9,593,777 295,556,617 30.807 23.58 23.55 23.58 23.39 24.74 12,407,111 23.822 -5.86%
2020-07-17 0 32.40 32.35 32.40 31.80 32.80 4,793,786 155,112,237 32.357 25.05 25.01 25.05 24.59 25.36 6,199,543 25.020 0.00%
2020-07-16 0 32.40 32.30 32.40 32.25 33.30 4,841,100 157,816,950 32.599 25.05 24.98 25.05 24.94 25.75 6,260,732 25.207 -1.82%
2020-07-15 0 33.00 32.80 33.00 32.25 33.55 3,815,366 124,957,847 32.751 25.52 25.36 25.52 24.94 25.94 4,934,206 25.325 -0.30%
2020-07-14 0 33.10 33.00 33.10 31.85 33.10 6,949,329 226,476,728 32.590 25.59 25.52 25.59 24.63 25.59 8,987,190 25.200 0.76%
2020-07-13 0 32.85 32.80 32.85 32.55 33.90 3,272,182 107,290,322 32.789 25.40 25.36 25.40 25.17 26.21 4,231,735 25.354 -1.05%
2020-07-10 0 33.20 33.00 33.20 32.45 33.75 5,774,313 190,617,586 33.011 25.67 25.52 25.67 25.09 26.10 7,467,605 25.526 -0.60%
2020-07-09 0 33.40 33.40 33.45 33.20 34.70 6,969,578 234,043,807 33.581 25.83 25.83 25.87 25.67 26.83 9,013,377 25.966 -3.61%
2020-07-08 0 34.65 34.65 34.70 33.85 35.95 8,774,521 302,735,948 34.502 26.79 26.79 26.83 26.17 27.80 11,347,611 26.678 -2.94%
2020-07-07 0 35.70 35.65 35.70 35.55 37.80 5,515,766 199,800,884 36.224 27.60 27.57 27.60 27.49 29.23 7,133,240 28.010 -5.68%
2020-07-06 0 37.85 37.85 37.90 37.55 38.50 4,256,449 161,753,771 38.002 29.27 29.27 29.31 29.04 29.77 5,504,634 29.385 0.93%
2020-07-03 0 37.50 37.45 37.50 36.95 37.95 2,683,975 100,297,837 37.369 29.00 28.96 29.00 28.57 29.34 3,471,039 28.896 -0.27%
2020-07-02 0 37.60 37.50 37.60 36.60 39.00 5,735,499 213,834,378 37.283 29.07 29.00 29.07 28.30 30.16 7,417,409 28.829 1.62%
2020-06-30 0 37.00 36.55 37.00 36.30 37.65 5,372,702 197,651,360 36.788 28.61 28.26 28.61 28.07 29.11 6,948,224 28.446 0.54%
2020-06-29 0 36.80 36.70 36.80 35.80 37.80 5,840,310 213,419,106 36.542 28.46 28.38 28.46 27.68 29.23 7,552,956 28.256 -1.74%
2020-06-26 0 37.45 37.40 37.45 36.55 38.30 3,105,289 116,501,238 37.517 28.96 28.92 28.96 28.26 29.62 4,015,902 29.010 -1.19%
2020-06-24 0 37.90 37.60 37.90 37.20 38.80 6,484,827 244,723,547 37.738 29.31 29.07 29.31 28.76 30.00 8,386,474 29.181 -0.92%
2020-06-23 0 38.25 38.20 38.25 38.00 38.90 5,310,824 203,885,431 38.391 29.58 29.54 29.58 29.38 30.08 6,868,200 29.685 -0.39%
2020-06-22 0 38.40 38.20 38.40 37.65 39.00 4,885,836 186,777,557 38.228 29.69 29.54 29.69 29.11 30.16 6,318,586 29.560 -1.79%
2020-06-19 0 39.10 39.10 39.15 35.80 39.10 15,731,188 597,086,359 37.956 30.23 30.23 30.27 27.68 30.23 20,344,291 29.349 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 28.42 28.42 28.46 26.48 28.42 69,502,003 27.890 2.37%
2020-06-17 0 35.90 35.85 35.90 34.55 36.30 13,580,868 482,261,747 35.510 27.76 27.72 27.76 26.72 28.07 17,563,399 27.458 -0.55%
2020-06-16 0 36.10 36.10 36.15 34.80 36.20 10,569,443 377,677,285 35.733 27.91 27.91 27.95 26.91 27.99 13,668,886 27.630 5.25%
2020-06-15 0 34.30 34.30 34.45 33.55 35.30 8,508,932 293,586,187 34.503 26.52 26.52 26.64 25.94 27.30 11,004,139 26.680 -0.44%
2020-06-12 0 34.45 34.25 34.45 32.15 34.45 6,322,563 212,663,391 33.636 26.64 26.48 26.64 24.86 26.64 8,176,627 26.009 2.68%
2020-06-11 0 33.55 33.50 33.55 32.50 34.75 6,994,374 235,140,987 33.619 25.94 25.90 25.94 25.13 26.87 9,045,444 25.996 -2.19%
2020-06-10 0 34.30 34.20 34.30 34.10 36.00 9,052,626 313,326,492 34.612 26.52 26.45 26.52 26.37 27.84 11,707,269 26.763 -4.46%
2020-06-09 0 35.90 35.90 35.95 33.45 36.75 13,022,753 462,676,490 35.528 27.76 27.76 27.80 25.87 28.42 16,841,619 27.472 5.74%
2020-06-08 0 33.95 33.85 33.95 33.20 34.00 12,352,206 416,051,013 33.682 26.25 26.17 26.25 25.67 26.29 15,974,437 26.045 2.11%
2020-06-05 0 33.25 33.15 33.25 30.75 33.45 10,655,261 345,085,017 32.386 25.71 25.63 25.71 23.78 25.87 13,779,870 25.043 6.23%
2020-06-04 0 31.30 31.25 31.30 31.05 32.35 3,642,526 114,178,826 31.346 24.20 24.16 24.20 24.01 25.01 4,710,681 24.238 -0.95%
2020-06-03 0 31.60 31.55 31.60 31.25 32.20 8,195,404 259,862,598 31.708 24.43 24.40 24.43 24.16 24.90 10,598,671 24.518 1.44%
2020-06-02 0 31.15 31.10 31.15 30.00 31.30 7,498,528 229,516,502 30.608 24.09 24.05 24.09 23.20 24.20 9,697,439 23.668 1.30%
2020-06-01 0 30.75 30.75 30.80 30.35 31.50 9,149,759 283,039,895 30.934 23.78 23.78 23.82 23.47 24.36 11,832,886 23.920 3.19%
2020-05-29 0 29.80 29.80 29.85 27.80 29.80 25,447,590 751,581,975 29.535 23.04 23.04 23.08 21.50 23.04 32,909,986 22.838 3.65%
2020-05-28 0 28.75 28.70 28.75 27.90 29.20 8,014,646 228,556,112 28.517 22.23 22.19 22.23 21.57 22.58 10,364,906 22.051 -0.69%
2020-05-27 0 28.95 28.85 28.95 28.35 29.25 8,277,727 238,825,271 28.852 22.39 22.31 22.39 21.92 22.62 10,705,135 22.309 -0.34%
2020-05-26 0 29.05 28.95 29.05 28.15 29.10 8,037,720 231,247,680 28.770 22.46 22.39 22.46 21.77 22.50 10,394,747 22.247 3.20%
2020-05-25 0 28.15 28.15 28.20 27.20 28.60 12,495,650 347,231,198 27.788 21.77 21.77 21.81 21.03 22.11 16,159,945 21.487 -1.57%
2020-05-22 0 28.60 28.55 28.60 28.05 30.80 16,695,606 479,849,399 28.741 22.11 22.08 22.11 21.69 23.82 21,591,520 22.224 -9.35%
2020-05-21 0 31.55 31.45 31.55 30.95 32.30 5,664,921 178,331,595 31.480 24.40 24.32 24.40 23.93 24.98 7,326,135 24.342 -1.87%
2020-05-20 0 32.15 32.10 32.15 31.80 33.10 3,193,017 102,349,816 32.054 24.86 24.82 24.86 24.59 25.59 4,129,355 24.786 -2.13%
2020-05-19 0 32.85 32.80 32.85 32.65 33.45 3,470,157 114,143,492 32.893 25.40 25.36 25.40 25.25 25.87 4,487,766 25.434 2.66%
2020-05-18 0 32.00 31.95 32.00 31.35 32.10 2,430,200 77,364,782 31.835 24.74 24.71 24.74 24.24 24.82 3,142,846 24.616 0.95%
2020-05-15 0 31.70 31.60 31.70 31.20 32.10 3,957,343 124,924,534 31.568 24.51 24.43 24.51 24.13 24.82 5,117,817 24.410 -0.78%
2020-05-14 0 31.95 31.90 31.95 31.00 32.00 4,295,172 135,689,816 31.591 24.71 24.67 24.71 23.97 24.74 5,554,713 24.428 -1.69%
2020-05-13 0 32.50 32.45 32.50 31.55 32.80 5,779,648 186,516,291 32.271 25.13 25.09 25.13 24.40 25.36 7,474,505 24.954 -0.91%
2020-05-12 0 32.80 32.65 32.80 32.25 33.65 4,613,363 150,358,903 32.592 25.36 25.25 25.36 24.94 26.02 5,966,212 25.202 -2.53%
2020-05-11 0 33.65 33.60 33.65 33.20 34.30 5,773,861 194,594,976 33.703 26.02 25.98 26.02 25.67 26.52 7,467,021 26.061 0.15%
2020-05-08 0 33.60 33.45 33.60 32.55 33.60 4,629,242 153,880,844 33.241 25.98 25.87 25.98 25.17 25.98 5,986,747 25.704 1.82%
2020-05-07 0 33.00 32.95 33.00 32.10 33.20 6,005,738 197,468,600 32.880 25.52 25.48 25.52 24.82 25.67 7,766,895 25.424 0.92%
2020-05-06 0 32.70 32.70 32.75 31.25 32.90 4,239,379 137,109,071 32.342 25.29 25.29 25.32 24.16 25.44 5,482,559 25.008 2.67%
2020-05-05 0 31.85 31.75 31.85 30.95 32.30 3,448,590 109,388,116 31.720 24.63 24.55 24.63 23.93 24.98 4,459,874 24.527 1.92%
2020-05-04 0 31.25 31.25 31.30 31.00 32.15 5,882,168 184,968,485 31.446 24.16 24.16 24.20 23.97 24.86 7,607,088 24.315 -4.58%
2020-04-29 0 32.75 32.70 32.75 32.35 33.70 7,757,383 254,483,018 32.805 25.32 25.29 25.32 25.01 26.06 10,032,202 25.367 2.66%
2020-04-28 0 31.90 31.80 31.90 30.75 31.95 5,193,444 163,696,962 31.520 24.67 24.59 24.67 23.78 24.71 6,716,399 24.373 2.90%
2020-04-27 0 31.00 30.90 31.00 29.45 31.10 3,850,712 117,515,118 30.518 23.97 23.89 23.97 22.77 24.05 4,979,917 23.598 5.26%
2020-04-24 0 29.45 29.45 29.50 29.10 30.40 6,606,625 194,766,903 29.481 22.77 22.77 22.81 22.50 23.51 8,543,989 22.796 -3.44%
2020-04-23 0 30.50 30.15 30.50 30.05 30.65 3,097,477 94,182,580 30.406 23.58 23.31 23.58 23.24 23.70 4,005,799 23.512 0.99%
2020-04-22 0 30.20 30.05 30.20 29.55 30.25 3,594,558 107,639,786 29.945 23.35 23.24 23.35 22.85 23.39 4,648,647 23.155 -1.15%
2020-04-21 0 30.55 30.45 30.55 30.20 31.20 7,256,654 222,491,102 30.660 23.62 23.55 23.62 23.35 24.13 9,384,636 23.708 -3.32%
2020-04-20 0 31.60 31.50 31.60 30.40 31.75 5,931,786 184,152,506 31.045 24.43 24.36 24.43 23.51 24.55 7,671,257 24.006 0.96%
2020-04-17 0 31.30 31.30 31.35 29.60 31.75 6,175,709 191,465,991 31.003 24.20 24.20 24.24 22.89 24.55 7,986,709 23.973 6.10%
2020-04-16 0 29.50 29.50 29.55 28.90 29.70 5,334,858 156,644,066 29.362 22.81 22.81 22.85 22.35 22.97 6,899,282 22.704 -1.67%
2020-04-15 0 30.00 29.90 30.00 29.70 30.60 8,225,252 247,422,005 30.081 23.20 23.12 23.20 22.97 23.66 10,637,272 23.260 -0.66%
2020-04-14 0 30.20 30.15 30.20 29.60 30.55 5,901,243 177,859,845 30.139 23.35 23.31 23.35 22.89 23.62 7,631,757 23.305 1.00%
2020-04-09 0 29.90 29.90 29.95 29.05 29.90 7,112,517 210,095,387 29.539 23.12 23.12 23.16 22.46 23.12 9,198,232 22.841 1.18%
2020-04-08 0 29.55 29.50 29.55 29.10 29.90 5,384,578 158,918,797 29.514 22.85 22.81 22.85 22.50 23.12 6,963,582 22.821 -0.34%
2020-04-07 0 29.65 29.65 29.70 29.15 30.30 6,644,733 196,936,571 29.638 22.93 22.93 22.97 22.54 23.43 8,593,272 22.918 1.02%
2020-04-06 0 29.35 29.35 29.40 28.35 29.50 4,571,443 133,185,725 29.134 22.69 22.69 22.73 21.92 22.81 5,911,999 22.528 2.44%
2020-04-03 0 28.65 28.40 28.65 27.65 29.30 8,172,185 231,964,623 28.385 22.15 21.96 22.15 21.38 22.66 10,568,643 21.948 -3.11%
2020-04-02 0 30.50 30.30 30.50 29.70 30.50 4,695,095 141,401,279 30.117 22.86 22.72 22.86 22.27 22.86 6,262,878 22.578 0.16%
2020-04-01 0 30.45 30.30 30.45 29.75 31.45 8,602,498 262,408,519 30.504 22.83 22.72 22.83 22.30 23.58 11,475,038 22.868 -4.55%
2020-03-31 0 31.90 31.65 31.90 30.45 31.90 6,807,250 213,230,452 31.324 23.91 23.73 23.91 22.83 23.91 9,080,322 23.483 4.76%
2020-03-30 0 30.45 30.35 30.45 29.85 31.20 4,939,291 149,817,313 30.332 22.83 22.75 22.83 22.38 23.39 6,588,615 22.739 -2.56%
2020-03-27 0 31.25 31.15 31.25 30.95 32.75 3,885,448 122,336,490 31.486 23.43 23.35 23.43 23.20 24.55 5,182,874 23.604 -1.57%
2020-03-26 0 31.75 31.65 31.75 30.90 33.15 7,089,774 227,125,008 32.036 23.80 23.73 23.80 23.16 24.85 9,457,186 24.016 0.63%
2020-03-25 0 31.55 31.50 31.55 30.20 31.85 6,427,151 200,192,230 31.148 23.65 23.61 23.65 22.64 23.88 8,573,301 23.351 4.30%
2020-03-24 0 30.25 30.20 30.25 29.35 31.00 7,052,266 213,508,361 30.275 22.68 22.64 22.68 22.00 23.24 9,407,154 22.696 1.17%
2020-03-23 0 29.90 29.80 29.90 28.30 30.00 10,497,081 308,780,886 29.416 22.42 22.34 22.42 21.22 22.49 14,002,259 22.052 -1.32%
2020-03-20 0 30.30 30.30 30.50 29.65 32.05 23,054,243 702,015,288 30.451 22.72 22.72 22.86 22.23 24.03 30,752,499 22.828 -0.49%
2020-03-19 0 30.45 30.30 30.45 28.75 31.55 12,802,229 380,863,016 29.750 22.83 22.72 22.83 21.55 23.65 17,077,140 22.303 -3.33%
2020-03-18 0 31.50 31.45 31.50 31.35 33.30 12,082,946 388,503,011 32.153 23.61 23.58 23.61 23.50 24.96 16,117,675 24.104 -4.26%
2020-03-17 0 32.90 32.90 32.95 32.10 33.75 8,974,850 295,379,110 32.912 24.66 24.66 24.70 24.06 25.30 11,971,725 24.673 -1.05%
2020-03-16 0 33.25 33.25 33.30 32.25 34.20 8,206,077 272,325,124 33.186 24.93 24.93 24.96 24.18 25.64 10,946,244 24.878 -1.92%
2020-03-13 0 33.90 33.85 33.90 31.30 33.95 12,617,832 415,187,797 32.905 25.41 25.38 25.41 23.46 25.45 16,831,169 24.668 -0.15%
2020-03-12 0 33.95 33.95 34.00 33.50 34.50 5,685,924 192,813,994 33.911 25.45 25.45 25.49 25.11 25.86 7,584,564 25.422 -2.44%
2020-03-11 0 34.80 34.80 34.90 34.75 35.85 7,276,468 254,863,915 35.026 26.09 26.09 26.16 26.05 26.88 9,706,221 26.258 -2.52%
2020-03-10 0 35.70 35.65 35.70 34.00 36.25 10,963,205 384,689,234 35.089 26.76 26.73 26.76 25.49 27.18 14,624,030 26.305 4.23%
2020-03-09 0 34.25 34.10 34.25 33.70 34.70 9,356,961 319,517,774 34.148 25.68 25.56 25.68 25.26 26.01 12,481,431 25.599 -3.25%
2020-03-06 0 35.40 35.40 35.45 34.60 36.10 12,377,555 437,294,140 35.330 26.54 26.54 26.58 25.94 27.06 16,510,659 26.486 -3.15%
2020-03-05 0 36.55 36.50 36.55 35.30 37.15 8,552,838 310,656,037 36.322 27.40 27.36 27.40 26.46 27.85 11,408,795 27.230 1.95%
2020-03-04 0 35.85 35.80 35.85 35.15 36.70 5,639,622 200,767,174 35.599 26.88 26.84 26.88 26.35 27.51 7,522,800 26.688 -1.24%
2020-03-03 0 36.30 36.25 36.30 35.65 37.10 6,025,526 217,889,591 36.161 27.21 27.18 27.21 26.73 27.81 8,037,565 27.109 -0.55%
2020-03-02 0 36.50 36.40 36.50 35.60 36.85 6,965,562 253,067,957 36.331 27.36 27.29 27.36 26.69 27.63 9,291,497 27.237 3.25%
2020-02-28 0 35.35 35.20 35.35 34.90 37.40 21,391,338 762,283,775 35.635 26.50 26.39 26.50 26.16 28.04 28,534,318 26.715 -6.23%
2020-02-27 0 37.70 37.65 37.70 37.70 40.20 15,075,125 574,061,803 38.080 28.26 28.23 28.26 28.26 30.14 20,109,000 28.548 -6.22%
2020-02-26 1 - - - - - 0 0 - 30.14 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 30.14 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 30.14 - - - - 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 30.14 30.14 30.17 30.10 31.04 3,648,492 30.212 -2.31%
2020-02-20 0 41.15 41.10 41.15 40.95 41.70 1,846,572 75,961,010 41.136 30.85 30.81 30.85 30.70 31.26 2,463,178 30.839 -0.84%
2020-02-19 0 41.50 41.50 41.55 41.25 41.75 1,076,149 44,689,446 41.527 31.11 31.11 31.15 30.92 31.30 1,435,496 31.132 0.24%
2020-02-18 0 41.40 41.35 41.40 41.20 42.10 1,375,523 57,009,278 41.446 31.04 31.00 31.04 30.89 31.56 1,834,837 31.070 -2.47%
2020-02-17 0 42.45 42.45 42.50 42.10 42.90 1,129,047 47,980,352 42.496 31.82 31.82 31.86 31.56 32.16 1,506,058 31.858 0.12%
2020-02-14 0 42.40 42.35 42.40 41.55 42.70 3,957,025 166,421,164 42.057 31.79 31.75 31.79 31.15 32.01 5,278,352 31.529 2.29%
2020-02-13 0 41.45 41.40 41.45 40.85 41.45 2,681,664 110,646,857 41.261 31.07 31.04 31.07 30.62 31.07 3,577,123 30.932 1.10%
2020-02-12 0 41.00 40.95 41.00 40.90 41.35 2,831,245 116,363,364 41.100 30.74 30.70 30.74 30.66 31.00 3,776,652 30.811 0.49%
2020-02-11 0 40.80 40.80 40.85 40.70 41.50 2,267,470 92,830,347 40.940 30.59 30.59 30.62 30.51 31.11 3,024,622 30.692 -0.37%
2020-02-10 0 40.95 40.95 41.00 40.90 41.60 1,018,541 41,861,964 41.100 30.70 30.70 30.74 30.66 31.19 1,358,651 30.811 -1.56%
2020-02-07 0 41.60 41.55 41.60 41.05 41.65 2,159,695 89,531,424 41.456 31.19 31.15 31.19 30.77 31.22 2,880,859 31.078 1.34%
2020-02-06 0 41.05 41.00 41.05 40.50 41.65 2,576,387 105,731,697 41.039 30.77 30.74 30.77 30.36 31.22 3,436,692 30.766 2.11%
2020-02-05 0 40.20 40.20 40.25 40.10 40.90 2,846,518 114,654,322 40.279 30.14 30.14 30.17 30.06 30.66 3,797,025 30.196 -0.12%
2020-02-04 0 40.25 40.25 40.30 40.00 40.80 3,054,852 123,137,180 40.309 30.17 30.17 30.21 29.99 30.59 4,074,926 30.218 1.13%
2020-02-03 0 39.80 39.75 39.80 39.60 40.90 3,832,662 153,071,738 39.939 29.84 29.80 29.84 29.69 30.66 5,112,462 29.941 -1.73%
2020-01-31 0 40.50 40.45 40.50 40.40 41.40 4,909,943 200,090,863 40.752 30.36 30.32 30.36 30.29 31.04 6,549,468 30.551 -0.37%
2020-01-30 0 40.65 40.60 40.65 40.50 42.35 6,480,239 265,460,069 40.965 30.47 30.44 30.47 30.36 31.75 8,644,116 30.710 -4.58%
2020-01-29 0 42.60 42.55 42.60 41.85 43.10 6,014,242 256,084,775 42.580 31.94 31.90 31.94 31.37 32.31 8,022,513 31.921 -4.59%
2020-01-24 0 44.65 44.60 44.65 44.25 44.80 1,284,174 57,256,966 44.587 33.47 33.44 33.47 33.17 33.59 1,712,984 33.425 0.45%
2020-01-23 0 44.45 44.40 44.45 44.05 46.15 5,528,642 246,570,124 44.599 33.32 33.29 33.32 33.02 34.60 7,374,762 33.434 -3.26%
2020-01-22 0 45.95 45.95 46.00 45.40 46.10 5,055,952 231,993,346 45.885 34.45 34.45 34.48 34.04 34.56 6,744,232 34.399 -0.22%
2020-01-21 0 46.05 46.00 46.05 46.00 47.90 2,976,847 137,708,888 46.260 34.52 34.48 34.52 34.48 35.91 3,970,874 34.680 -4.16%
2020-01-20 0 48.05 48.00 48.05 47.95 49.05 2,953,525 142,798,217 48.348 36.02 35.98 36.02 35.95 36.77 3,939,764 36.245 -2.14%
2020-01-17 0 49.10 48.90 49.10 48.00 49.10 2,838,401 138,463,195 48.782 36.81 36.66 36.81 35.98 36.81 3,786,198 36.571 1.34%
2020-01-16 0 48.45 48.30 48.45 46.75 48.50 4,106,580 197,323,446 48.051 36.32 36.21 36.32 35.05 36.36 5,477,846 36.022 2.98%
2020-01-15 0 47.05 47.00 47.05 46.30 47.20 2,663,454 124,274,513 46.659 35.27 35.23 35.27 34.71 35.38 3,552,833 34.979 0.53%
2020-01-14 0 46.80 46.70 46.80 46.15 46.90 2,591,926 120,905,753 46.647 35.08 35.01 35.08 34.60 35.16 3,457,420 34.970 0.43%
2020-01-13 0 46.60 46.55 46.60 45.80 46.80 2,435,877 113,124,588 46.441 34.93 34.90 34.93 34.33 35.08 3,249,263 34.815 0.54%
2020-01-10 0 46.35 46.25 46.35 46.00 46.50 2,092,994 96,880,414 46.288 34.75 34.67 34.75 34.48 34.86 2,791,885 34.701 0.76%
2020-01-09 0 46.00 45.95 46.00 45.00 46.00 2,365,232 107,944,942 45.638 34.48 34.45 34.48 33.74 34.48 3,155,029 34.214 2.68%
2020-01-08 0 44.80 44.75 44.80 43.80 44.85 3,507,446 156,179,570 44.528 33.59 33.55 33.59 32.84 33.62 4,678,650 33.381 0.22%
2020-01-07 0 44.70 44.65 44.70 44.45 45.40 3,067,769 137,214,901 44.728 33.51 33.47 33.51 33.32 34.04 4,092,156 33.531 -1.00%
2020-01-06 0 45.15 45.10 45.15 44.60 46.45 3,781,228 170,771,305 45.163 33.85 33.81 33.85 33.44 34.82 5,043,853 33.857 -3.22%
2020-01-03 0 46.65 46.45 46.65 46.35 47.50 5,384,290 251,452,534 46.701 34.97 34.82 34.97 34.75 35.61 7,182,208 35.010 -0.53%
2020-01-02 0 46.90 46.85 46.90 46.50 47.70 2,808,224 132,164,210 47.063 35.16 35.12 35.16 34.86 35.76 3,745,944 35.282 -1.37%
2019-12-31 0 47.55 47.50 47.60 46.55 47.55 2,614,057 123,526,811 47.255 35.65 35.61 35.68 34.90 35.65 3,486,941 35.426 0.11%
2019-12-30 0 47.50 47.40 47.50 45.65 47.55 3,739,846 175,691,399 46.978 35.61 35.53 35.61 34.22 35.65 4,988,653 35.218 3.60%
2019-12-27 0 45.85 45.60 45.85 44.20 46.20 4,938,010 224,679,314 45.500 34.37 34.18 34.37 33.14 34.63 6,586,907 34.110 0.11%
2019-12-24 0 45.80 45.75 45.80 45.70 46.40 835,020 38,278,340 45.841 34.33 34.30 34.33 34.26 34.78 1,113,849 34.366 -0.97%
2019-12-23 0 46.25 46.15 46.25 45.20 46.50 2,890,978 133,332,613 46.120 34.67 34.60 34.67 33.89 34.86 3,856,331 34.575 0.65%
2019-12-20 0 45.95 45.85 45.95 44.30 46.20 6,404,469 293,227,468 45.785 34.45 34.37 34.45 33.21 34.63 8,543,045 34.324 2.80%
2019-12-19 0 44.70 44.50 44.70 43.75 44.70 2,878,085 127,804,203 44.406 33.51 33.36 33.51 32.80 33.51 3,839,133 33.290 1.59%
2019-12-18 0 44.00 44.00 44.05 43.35 44.00 2,555,652 112,090,784 43.860 32.99 32.99 33.02 32.50 32.99 3,409,033 32.881 0.46%
2019-12-17 0 43.80 43.80 43.85 42.90 43.85 2,381,096 103,796,504 43.592 32.84 32.84 32.87 32.16 32.87 3,176,190 32.680 1.15%
2019-12-16 0 43.30 43.30 43.35 43.25 44.25 2,579,837 112,245,263 43.509 32.46 32.46 32.50 32.42 33.17 3,441,294 32.617 -1.59%
2019-12-13 0 44.00 43.95 44.00 43.10 44.10 3,532,610 154,301,237 43.679 32.99 32.95 32.99 32.31 33.06 4,712,217 32.745 1.62%
2019-12-12 0 43.30 43.25 43.30 42.85 43.35 2,792,367 120,499,978 43.153 32.46 32.42 32.46 32.12 32.50 3,724,792 32.351 0.58%
2019-12-11 0 43.05 42.90 43.05 42.00 43.05 2,227,733 95,325,477 42.790 32.27 32.16 32.27 31.49 32.27 2,971,616 32.079 2.26%
2019-12-10 0 42.10 42.05 42.10 41.80 42.45 1,652,546 69,585,769 42.108 31.56 31.52 31.56 31.34 31.82 2,204,363 31.567 -0.71%
2019-12-09 0 42.40 42.40 42.45 42.30 43.15 2,718,238 115,889,429 42.634 31.79 31.79 31.82 31.71 32.35 3,625,910 31.961 -2.08%
2019-12-06 0 43.30 43.25 43.30 42.90 43.60 1,292,100 55,820,736 43.202 32.46 32.42 32.46 32.16 32.69 1,723,557 32.387 0.58%
2019-12-05 0 43.05 43.00 43.05 42.65 43.25 1,694,469 72,768,874 42.945 32.27 32.24 32.27 31.97 32.42 2,260,285 32.195 0.47%
2019-12-04 0 42.85 42.70 42.85 42.50 43.55 2,839,537 121,369,030 42.743 32.12 32.01 32.12 31.86 32.65 3,787,713 32.043 -1.15%
2019-12-03 0 43.35 43.30 43.35 42.45 43.50 3,044,097 131,309,836 43.136 32.50 32.46 32.50 31.82 32.61 4,060,580 32.338 0.12%
2019-12-02 0 43.30 43.30 43.35 42.85 43.65 2,291,649 99,143,724 43.263 32.46 32.46 32.50 32.12 32.72 3,056,875 32.433 -0.35%
2019-11-29 0 43.45 43.35 43.45 43.00 44.20 3,076,035 133,306,268 43.337 32.57 32.50 32.57 32.24 33.14 4,103,182 32.489 -1.25%
2019-11-28 0 44.00 43.95 44.00 43.65 44.75 3,188,118 140,670,320 44.123 32.99 32.95 32.99 32.72 33.55 4,252,692 33.078 -0.68%
2019-11-27 0 44.30 44.20 44.30 43.85 44.45 2,937,681 129,706,847 44.153 33.21 33.14 33.21 32.87 33.32 3,918,629 33.100 1.14%
2019-11-26 0 43.80 43.80 43.90 43.80 45.25 4,728,120 207,820,595 43.954 32.84 32.84 32.91 32.84 33.92 6,306,930 32.951 -2.12%
2019-11-25 0 44.75 44.75 44.80 43.00 45.40 8,622,368 383,564,448 44.485 33.55 33.55 33.59 32.24 34.04 11,501,543 33.349 4.68%
2019-11-22 0 42.75 42.75 42.80 42.50 43.30 5,040,670 215,356,330 42.724 32.05 32.05 32.09 31.86 32.46 6,723,847 32.029 0.12%
2019-11-21 0 42.70 42.65 42.70 42.10 43.15 7,815,917 333,106,753 42.619 32.01 31.97 32.01 31.56 32.35 10,425,802 31.950 -3.50%
2019-11-20 0 44.25 44.25 44.30 43.20 44.30 3,545,574 155,674,562 43.907 33.17 33.17 33.21 32.39 33.21 4,729,509 32.916 -0.67%
2019-11-19 0 44.55 44.50 44.55 42.85 44.70 3,710,355 164,150,386 44.241 33.40 33.36 33.40 32.12 33.51 4,949,314 33.166 3.24%
2019-11-18 0 43.15 43.05 43.15 41.95 43.70 3,026,907 130,511,291 43.117 32.35 32.27 32.35 31.45 32.76 4,037,650 32.324 2.74%
2019-11-15 0 42.00 41.95 42.00 41.60 42.75 6,579,333 275,775,062 41.915 31.49 31.45 31.49 31.19 32.05 8,776,299 31.423 0.60%
2019-11-14 0 41.75 41.70 41.75 41.00 42.20 6,165,707 256,808,565 41.651 31.30 31.26 31.30 30.74 31.64 8,224,555 31.225 -1.18%
2019-11-13 0 42.25 42.20 42.25 41.65 42.80 6,296,608 264,974,363 42.082 31.67 31.64 31.67 31.22 32.09 8,399,167 31.548 -3.65%
2019-11-12 0 43.85 43.80 43.85 42.85 44.65 7,346,442 320,542,361 43.632 32.87 32.84 32.87 32.12 33.47 9,799,561 32.710 -1.13%
2019-11-11 0 44.35 44.25 44.35 43.50 46.25 9,165,399 408,515,073 44.571 33.25 33.17 33.25 32.61 34.67 12,225,902 33.414 -4.52%
2019-11-08 0 46.45 46.40 46.45 46.05 46.75 2,448,922 113,579,037 46.379 34.82 34.78 34.82 34.52 35.05 3,266,664 34.769 -0.32%
2019-11-07 0 46.60 46.50 46.60 45.95 46.80 4,936,249 229,378,478 46.468 34.93 34.86 34.93 34.45 35.08 6,584,558 34.836 -0.43%
2019-11-06 0 46.80 46.75 46.80 45.95 46.90 4,047,066 188,530,451 46.585 35.08 35.05 35.08 34.45 35.16 5,398,459 34.923 1.19%
2019-11-05 0 46.25 46.20 46.25 45.70 46.70 4,048,008 186,363,193 46.038 34.67 34.63 34.67 34.26 35.01 5,399,716 34.514 -0.64%
2019-11-04 0 46.55 46.50 46.55 45.75 46.70 4,947,066 228,403,583 46.170 34.90 34.86 34.90 34.30 35.01 6,598,987 34.612 0.11%
2019-11-01 0 46.50 46.25 46.50 45.50 46.50 3,328,484 153,568,358 46.138 34.86 34.67 34.86 34.11 34.86 4,439,929 34.588 0.65%
2019-10-31 0 46.20 46.15 46.20 45.20 46.20 3,292,274 151,241,823 45.938 34.63 34.60 34.63 33.89 34.63 4,391,628 34.439 0.87%
2019-10-30 0 45.80 45.75 45.80 45.30 46.05 3,801,947 173,731,626 45.695 34.33 34.30 34.33 33.96 34.52 5,071,490 34.257 0.11%
2019-10-29 0 45.75 45.70 45.75 45.25 46.40 4,216,869 192,486,755 45.647 34.30 34.26 34.30 33.92 34.78 5,624,963 34.220 -0.87%
2019-10-28 0 46.15 45.95 46.15 44.95 46.15 2,561,639 117,387,362 45.825 34.60 34.45 34.60 33.70 34.60 3,417,020 34.354 2.10%
2019-10-25 0 45.20 45.05 45.20 44.40 45.40 1,823,090 81,979,953 44.968 33.89 33.77 33.89 33.29 34.04 2,431,855 33.711 -0.55%
2019-10-24 0 45.45 45.35 45.45 43.90 45.45 2,586,962 116,551,012 45.053 34.07 34.00 34.07 32.91 34.07 3,450,798 33.775 2.71%
2019-10-23 0 44.25 44.20 44.25 43.90 44.90 2,664,591 117,877,917 44.239 33.17 33.14 33.17 32.91 33.66 3,554,349 33.164 -1.45%
2019-10-22 0 44.90 44.85 44.90 44.15 45.15 2,920,050 130,721,168 44.767 33.66 33.62 33.66 33.10 33.85 3,895,111 33.560 0.56%
2019-10-21 0 44.65 44.55 44.65 44.05 44.70 1,674,676 74,505,532 44.490 33.47 33.40 33.47 33.02 33.51 2,233,883 33.352 0.34%
2019-10-18 0 44.50 44.45 44.50 43.90 45.00 2,536,720 112,577,745 44.379 33.36 33.32 33.36 32.91 33.74 3,383,780 33.270 -1.11%
2019-10-17 0 45.00 44.95 45.00 44.30 45.20 3,508,395 157,536,313 44.903 33.74 33.70 33.74 33.21 33.89 4,679,916 33.662 0.33%
2019-10-16 0 44.85 44.70 44.85 43.25 45.15 6,582,381 292,373,356 44.418 33.62 33.51 33.62 32.42 33.85 8,780,365 33.299 1.93%
2019-10-15 0 44.00 43.80 44.00 42.25 44.00 3,572,037 155,355,048 43.492 32.99 32.84 32.99 31.67 32.99 4,764,809 32.605 2.33%
2019-10-14 0 43.00 43.00 43.05 42.40 43.75 3,681,850 158,372,791 43.015 32.24 32.24 32.27 31.79 32.80 4,911,291 32.247 -0.81%
2019-10-11 0 43.35 43.35 43.40 41.50 44.00 5,190,066 224,189,318 43.196 32.50 32.50 32.54 31.11 32.99 6,923,129 32.383 3.58%
2019-10-10 0 41.85 41.75 41.85 40.80 42.00 3,677,340 153,379,946 41.710 31.37 31.30 31.37 30.59 31.49 4,905,275 31.268 2.07%
2019-10-09 0 41.00 41.00 41.05 40.55 41.90 5,466,220 224,284,070 41.031 30.74 30.74 30.77 30.40 31.41 7,291,496 30.760 -1.91%
2019-10-08 0 41.80 41.75 41.80 41.55 42.90 4,091,582 171,924,766 42.019 31.34 31.30 31.34 31.15 32.16 5,457,840 31.501 -1.30%
2019-10-04 0 42.35 42.25 42.35 41.75 43.50 5,011,037 212,793,813 42.465 31.75 31.67 31.75 31.30 32.61 6,684,319 31.835 -2.31%
2019-10-03 0 43.35 43.30 43.35 42.30 43.50 4,729,335 203,226,587 42.972 32.50 32.46 32.50 31.71 32.61 6,308,551 32.214 -0.91%
2019-10-02 0 43.75 43.70 43.75 42.05 43.80 3,140,154 135,810,594 43.250 32.80 32.76 32.80 31.52 32.84 4,188,712 32.423 2.22%
2019-09-30 0 42.80 42.80 42.85 42.15 43.00 2,285,580 97,619,512 42.711 32.09 32.09 32.12 31.60 32.24 3,048,779 32.019 -0.35%
2019-09-27 0 42.95 42.90 42.95 41.85 42.95 2,883,252 123,146,588 42.711 32.20 32.16 32.20 31.37 32.20 3,846,025 32.019 1.18%
2019-09-26 0 42.45 42.35 42.45 41.95 42.95 3,281,298 138,979,596 42.355 31.82 31.75 31.82 31.45 32.20 4,376,987 31.752 0.12%
2019-09-25 0 42.40 42.35 42.40 42.00 42.90 980,938 41,536,950 42.344 31.79 31.75 31.79 31.49 32.16 1,308,492 31.744 -0.35%
2019-09-24 0 42.55 42.55 42.60 41.40 42.75 2,555,767 108,046,028 42.275 31.90 31.90 31.94 31.04 32.05 3,409,187 31.693 0.71%
2019-09-23 0 42.25 42.10 42.25 42.00 43.05 2,286,642 96,836,584 42.349 31.67 31.56 31.67 31.49 32.27 3,050,196 31.748 -1.86%
2019-09-20 0 43.05 43.05 43.10 42.80 43.65 4,232,889 182,511,880 43.118 32.27 32.27 32.31 32.09 32.72 5,646,332 32.324 -0.23%
2019-09-19 0 43.15 43.10 43.15 42.80 44.10 2,195,146 94,971,549 43.264 32.35 32.31 32.35 32.09 33.06 2,928,148 32.434 -1.48%
2019-09-18 0 43.80 43.80 43.85 43.60 44.45 2,532,493 111,096,796 43.869 32.84 32.84 32.87 32.69 33.32 3,378,141 32.887 -1.13%
2019-09-17 0 44.30 44.20 44.30 43.75 44.50 3,598,708 158,780,145 44.121 33.21 33.14 33.21 32.80 33.36 4,800,386 33.077 0.23%
2019-09-16 0 44.20 44.20 44.30 43.85 45.10 3,587,489 158,847,785 44.278 33.14 33.14 33.21 32.87 33.81 4,785,421 33.194 -2.00%
2019-09-13 0 45.10 45.05 45.10 44.40 45.25 3,336,976 149,671,008 44.852 33.81 33.77 33.81 33.29 33.92 4,451,257 33.624 0.00%
2019-09-12 0 45.10 45.10 45.15 44.90 46.10 4,346,703 197,330,243 45.398 33.81 33.81 33.85 33.66 34.56 5,798,151 34.033 -1.74%
2019-09-11 0 45.90 45.80 45.90 43.60 46.50 6,614,302 302,747,809 45.772 34.41 34.33 34.41 32.69 34.86 8,822,945 34.314 4.56%
2019-09-10 0 43.90 43.90 43.95 43.75 44.70 2,091,867 91,991,565 43.976 32.91 32.91 32.95 32.80 33.51 2,790,382 32.967 -0.57%
2019-09-09 0 44.15 44.05 44.15 44.10 45.00 2,340,375 103,801,715 44.353 33.10 33.02 33.10 33.06 33.74 3,121,871 33.250 -1.67%
2019-09-06 0 44.90 44.65 44.90 44.15 45.15 5,574,055 248,837,521 44.642 33.66 33.47 33.66 33.10 33.85 7,435,339 33.467 0.11%
2019-09-05 0 44.85 44.80 44.85 43.75 45.60 12,553,089 557,639,544 44.423 33.62 33.59 33.62 32.80 34.18 16,744,807 33.302 -3.13%
2019-09-04 0 46.30 46.25 46.30 41.35 46.30 14,468,060 649,977,082 44.925 34.71 34.67 34.71 31.00 34.71 19,299,224 33.679 12.11%
2019-09-03 0 41.30 41.25 41.30 40.85 42.10 2,534,994 105,189,410 41.495 30.96 30.92 30.96 30.62 31.56 3,381,477 31.108 -0.36%
2019-09-02 0 41.45 41.35 41.45 40.65 42.10 7,174,537 295,823,013 41.232 31.07 31.00 31.07 30.47 31.56 9,570,253 30.911 -2.36%
2019-08-30 0 42.45 42.35 42.45 41.70 43.00 5,344,850 225,974,481 42.279 31.82 31.75 31.82 31.26 32.24 7,129,598 31.695 -0.35%
2019-08-29 0 42.60 42.50 42.65 41.95 43.35 4,588,330 194,177,807 42.320 31.94 31.86 31.97 31.45 32.50 6,120,462 31.726 -1.05%
2019-08-28 0 43.05 43.00 43.05 42.75 43.35 2,880,131 123,948,243 43.036 32.27 32.24 32.27 32.05 32.50 3,841,862 32.263 0.35%
2019-08-27 0 42.90 42.90 42.95 42.50 43.40 3,706,834 158,868,579 42.858 32.16 32.16 32.20 31.86 32.54 4,944,617 32.130 -0.12%
2019-08-26 0 42.95 42.90 42.95 41.40 43.10 6,113,719 258,451,015 42.274 32.20 32.16 32.20 31.04 32.31 8,155,208 31.692 -1.72%
2019-08-23 0 43.70 43.70 43.75 43.70 44.75 5,198,469 228,845,132 44.022 32.76 32.76 32.80 32.76 33.55 6,934,338 33.002 -2.46%
2019-08-22 0 44.80 44.70 44.80 44.30 46.05 4,064,256 181,788,859 44.729 33.59 33.51 33.59 33.21 34.52 5,421,389 33.532 -1.75%
2019-08-21 0 46.70 46.70 46.75 46.30 47.10 3,303,568 153,954,727 46.603 34.18 34.18 34.22 33.89 34.48 4,512,995 34.114 -0.21%
2019-08-20 0 46.80 46.75 46.80 46.25 47.50 4,280,245 200,557,658 46.857 34.26 34.22 34.26 33.86 34.77 5,847,230 34.300 -1.47%
2019-08-19 0 47.50 47.40 47.50 46.80 48.35 6,860,573 325,211,653 47.403 34.77 34.70 34.77 34.26 35.39 9,372,209 34.700 -1.45%
2019-08-16 0 48.20 48.15 48.20 45.95 48.60 9,228,492 439,799,835 47.657 35.28 35.25 35.28 33.64 35.58 12,607,017 34.885 2.88%
2019-08-15 0 46.85 46.80 46.85 43.50 47.30 9,929,491 457,051,962 46.030 34.29 34.26 34.29 31.84 34.62 13,564,649 33.694 4.69%
2019-08-14 0 44.75 44.55 44.75 44.10 45.65 7,644,133 343,870,341 44.985 32.76 32.61 32.76 32.28 33.42 10,442,628 32.929 0.90%
2019-08-13 0 44.35 44.35 44.40 43.75 45.00 8,755,325 387,850,805 44.299 32.46 32.46 32.50 32.03 32.94 11,960,625 32.427 -0.78%
2019-08-12 0 44.70 44.70 44.75 44.00 45.05 6,484,807 288,927,459 44.555 32.72 32.72 32.76 32.21 32.98 8,858,876 32.614 0.68%
2019-08-09 0 44.40 44.35 44.40 44.35 45.80 5,538,897 248,224,437 44.815 32.50 32.46 32.50 32.46 33.53 7,566,671 32.805 -2.63%
2019-08-08 0 45.60 45.55 45.60 44.00 45.95 5,638,302 255,573,300 45.328 33.38 33.34 33.38 32.21 33.64 7,702,468 33.181 0.88%
2019-08-07 0 45.20 45.15 45.20 44.00 46.25 6,774,272 303,602,369 44.817 33.09 33.05 33.09 32.21 33.86 9,254,314 32.807 -1.42%
2019-08-06 0 45.85 45.85 45.90 44.45 46.05 9,013,256 407,618,046 45.224 33.56 33.56 33.60 32.54 33.71 12,312,983 33.105 0.33%
2019-08-05 0 45.70 45.65 45.70 45.30 47.40 10,292,019 476,649,389 46.313 33.45 33.42 33.45 33.16 34.70 14,059,898 33.901 -4.39%
2019-08-02 0 47.80 47.80 47.85 47.65 48.45 5,292,417 253,254,104 47.852 34.99 34.99 35.03 34.88 35.47 7,229,956 35.028 -1.85%
2019-08-01 0 48.70 48.70 48.80 48.60 49.50 6,005,572 294,408,397 49.023 35.65 35.65 35.72 35.58 36.23 8,204,195 35.885 -2.01%
2019-07-31 0 49.70 49.60 49.70 48.60 49.95 3,101,282 153,010,525 49.338 36.38 36.31 36.38 35.58 36.56 4,236,652 36.116 0.20%
2019-07-30 0 49.60 49.60 49.65 48.60 49.80 5,505,995 271,202,447 49.256 36.31 36.31 36.34 35.58 36.45 7,521,724 36.056 2.48%
2019-07-29 0 48.40 48.40 48.55 48.00 50.80 9,151,546 445,269,091 48.655 35.43 35.43 35.54 35.14 37.19 12,501,901 35.616 -4.72%
2019-07-26 0 50.80 50.75 50.80 50.60 51.25 3,889,424 198,200,998 50.959 37.19 37.15 37.19 37.04 37.52 5,313,331 37.303 0.30%
2019-07-25 0 50.65 50.65 50.75 49.90 51.05 2,495,009 126,191,232 50.578 37.08 37.08 37.15 36.53 37.37 3,408,425 37.023 0.60%
2019-07-24 0 50.35 50.30 50.35 50.10 51.20 3,025,726 153,026,552 50.575 36.86 36.82 36.86 36.67 37.48 4,133,436 37.022 -0.69%
2019-07-23 0 50.70 50.55 50.70 50.10 50.70 3,387,737 170,662,791 50.377 37.11 37.00 37.11 36.67 37.11 4,627,978 36.876 0.50%
2019-07-22 0 50.45 50.40 50.50 50.00 52.25 6,090,363 308,188,012 50.603 36.93 36.89 36.97 36.60 38.25 8,320,028 37.042 -3.17%
2019-07-19 0 52.10 52.10 52.15 51.70 52.35 2,250,027 117,277,367 52.123 38.14 38.14 38.17 37.85 38.32 3,073,755 38.154 -0.10%
2019-07-18 0 52.15 51.95 52.15 51.55 52.45 2,197,359 114,266,201 52.002 38.17 38.03 38.17 37.74 38.39 3,001,806 38.066 0.10%
2019-07-17 0 52.10 52.10 52.15 52.00 52.95 2,664,199 139,390,183 52.320 38.14 38.14 38.17 38.06 38.76 3,639,555 38.299 -1.23%
2019-07-16 0 52.75 52.75 52.85 52.30 52.95 4,465,332 235,093,848 52.649 38.61 38.61 38.69 38.28 38.76 6,100,077 38.539 0.38%
2019-07-15 0 52.55 52.55 52.70 51.90 53.00 1,530,143 80,307,698 52.484 38.47 38.47 38.58 37.99 38.80 2,090,324 38.419 -0.85%
2019-07-12 0 53.00 52.95 53.00 52.80 53.40 1,804,675 95,587,208 52.966 38.80 38.76 38.80 38.65 39.09 2,465,361 38.772 0.19%
2019-07-11 0 52.90 52.85 52.90 52.55 53.25 3,495,180 184,484,737 52.783 38.72 38.69 38.72 38.47 38.98 4,774,755 38.638 0.95%
2019-07-10 0 52.40 52.35 52.40 52.15 53.15 1,865,910 97,886,918 52.461 38.36 38.32 38.36 38.17 38.91 2,549,014 38.402 -0.47%
2019-07-09 0 52.65 52.60 52.65 52.60 53.80 3,023,333 159,999,064 52.921 38.54 38.50 38.54 38.50 39.38 4,130,167 38.739 -1.59%
2019-07-08 0 53.50 53.35 53.50 52.60 54.85 4,563,409 242,339,650 53.105 39.16 39.05 39.16 38.50 40.15 6,234,060 38.873 -2.73%
2019-07-05 0 55.00 54.95 55.00 54.70 55.35 1,286,712 70,843,212 55.058 40.26 40.22 40.26 40.04 40.52 1,757,774 40.303 -0.27%
2019-07-04 0 55.15 55.10 55.15 55.10 55.95 2,160,376 119,602,994 55.362 40.37 40.33 40.37 40.33 40.96 2,951,283 40.526 -1.16%
2019-07-03 0 55.80 55.70 55.80 54.45 55.90 3,526,033 195,698,145 55.501 40.85 40.77 40.85 39.86 40.92 4,816,904 40.627 2.10%
2019-07-02 0 54.65 54.65 54.80 54.10 55.80 5,604,523 307,005,553 54.778 40.00 40.00 40.11 39.60 40.85 7,656,323 40.098 -0.73%
2019-06-28 0 55.05 55.05 55.20 55.05 56.35 2,630,732 145,560,811 55.331 40.30 40.30 40.41 40.30 41.25 3,593,835 40.503 -1.61%
2019-06-27 0 55.95 55.95 56.10 55.25 56.15 1,838,055 102,695,681 55.872 40.96 40.96 41.07 40.44 41.10 2,510,962 40.899 0.36%
2019-06-26 0 55.75 55.70 55.75 55.15 56.25 2,372,623 132,300,613 55.761 40.81 40.77 40.81 40.37 41.18 3,241,234 40.818 -1.06%
2019-06-25 0 56.35 56.10 56.35 55.45 56.35 3,615,125 203,037,758 56.163 41.25 41.07 41.25 40.59 41.25 4,938,612 41.112 1.35%
2019-06-24 0 55.60 55.45 55.60 54.85 56.05 4,157,405 230,460,270 55.434 40.70 40.59 40.70 40.15 41.03 5,679,419 40.578 1.09%
2019-06-21 0 55.00 54.95 55.00 54.75 56.00 4,304,399 237,506,027 55.178 40.26 40.22 40.26 40.08 40.99 5,880,227 40.391 0.00%
2019-06-20 0 55.00 55.00 55.10 54.80 55.45 3,641,713 200,368,164 55.020 40.26 40.26 40.33 40.11 40.59 4,974,934 40.276 0.18%
2019-06-19 0 54.90 54.85 54.90 54.50 56.50 3,280,923 180,482,123 55.010 40.19 40.15 40.19 39.89 41.36 4,482,060 40.268 1.10%
2019-06-18 0 54.30 54.25 54.30 52.50 54.30 3,755,440 202,172,965 53.835 39.75 39.71 39.75 38.43 39.75 5,130,296 39.408 1.59%
2019-06-17 0 53.45 53.40 53.45 52.50 54.40 2,644,208 141,265,436 53.425 39.13 39.09 39.13 38.43 39.82 3,612,245 39.107 2.99%
2019-06-14 0 51.90 51.90 51.95 51.55 52.90 3,360,192 174,476,503 51.925 37.99 37.99 38.03 37.74 38.72 4,590,349 38.009 -1.52%
2019-06-13 0 52.70 52.65 52.70 50.90 52.70 4,576,888 237,535,105 51.899 38.58 38.54 38.58 37.26 38.58 6,252,474 37.991 0.86%
2019-06-12 0 52.25 52.20 52.30 51.75 55.25 3,447,896 181,118,317 52.530 38.25 38.21 38.28 37.88 40.44 4,710,161 38.453 -5.17%
2019-06-11 0 55.10 55.05 55.10 55.05 56.00 2,403,135 133,233,940 55.442 40.33 40.30 40.33 40.30 40.99 3,282,916 40.584 -0.27%
2019-06-10 0 55.25 55.20 55.25 54.20 55.60 1,936,386 106,823,595 55.167 40.44 40.41 40.44 39.68 40.70 2,645,291 40.383 1.94%
2019-06-06 0 54.20 54.20 54.30 53.50 54.45 2,156,381 116,735,116 54.135 39.68 39.68 39.75 39.16 39.86 2,945,826 39.627 0.65%
2019-06-05 0 53.85 53.70 53.85 53.15 54.30 1,584,023 85,015,706 53.671 39.42 39.31 39.42 38.91 39.75 2,163,929 39.288 0.47%
2019-06-04 0 53.60 53.40 53.60 52.70 53.75 3,165,215 168,882,012 53.356 39.24 39.09 39.24 38.58 39.35 4,323,991 39.057 0.47%
2019-06-03 0 53.35 53.25 53.35 52.90 54.10 3,222,089 171,979,950 53.375 39.05 38.98 39.05 38.72 39.60 4,401,687 39.071 -0.37%
2019-05-31 0 53.55 53.55 53.60 53.00 56.10 3,817,850 205,828,864 53.912 39.20 39.20 39.24 38.80 41.07 5,215,554 39.464 -4.55%
2019-05-30 0 56.10 55.85 56.10 55.00 56.30 3,318,856 184,373,739 55.553 41.07 40.88 41.07 40.26 41.21 4,533,880 40.666 -0.36%
2019-05-29 0 56.30 56.20 56.30 55.75 56.75 2,118,071 119,464,924 56.403 41.21 41.14 41.21 40.81 41.54 2,893,491 41.287 -0.79%
2019-05-28 0 56.75 56.65 56.75 55.75 57.35 7,057,995 399,703,752 56.631 41.54 41.47 41.54 40.81 41.98 9,641,907 41.455 0.89%
2019-05-27 0 56.25 56.20 56.25 56.10 57.15 1,290,109 72,841,675 56.462 41.18 41.14 41.18 41.07 41.83 1,762,414 41.331 -0.62%
2019-05-24 0 56.60 56.55 56.60 55.35 56.80 2,715,401 152,920,742 56.316 41.43 41.40 41.43 40.52 41.58 3,709,502 41.224 1.89%
2019-05-23 0 55.55 55.50 55.55 55.00 56.80 5,341,534 297,813,577 55.754 40.66 40.63 40.66 40.26 41.58 7,297,054 40.813 -1.33%
2019-05-22 0 56.30 56.15 56.30 55.85 56.70 3,872,084 217,908,585 56.277 41.21 41.10 41.21 40.88 41.51 5,289,643 41.195 -0.53%
2019-05-21 0 56.60 56.55 56.60 56.40 58.40 2,147,271 122,908,105 57.239 41.43 41.40 41.43 41.29 42.75 2,933,381 41.900 -2.41%
2019-05-20 0 58.00 57.75 58.00 57.35 58.45 1,624,419 93,654,035 57.654 42.46 42.27 42.46 41.98 42.79 2,219,114 42.203 1.05%
2019-05-17 0 57.40 57.30 57.40 56.95 58.35 2,166,207 124,322,530 57.392 42.02 41.94 42.02 41.69 42.71 2,959,249 42.012 -0.52%
2019-05-16 0 57.70 57.65 57.70 55.85 57.70 2,289,713 131,011,648 57.218 42.24 42.20 42.24 40.88 42.24 3,127,970 41.884 0.96%
2019-05-15 0 57.15 57.05 57.15 56.40 57.15 1,628,000 92,795,025 56.999 41.83 41.76 41.83 41.29 41.83 2,224,006 41.724 0.53%
2019-05-14 0 56.85 56.80 56.85 56.30 57.25 4,700,356 266,817,803 56.765 41.61 41.58 41.61 41.21 41.91 6,421,143 41.553 -2.40%
2019-05-10 0 58.25 58.25 58.30 57.20 59.00 3,461,438 201,061,797 58.086 42.64 42.64 42.68 41.87 43.19 4,728,661 42.520 0.78%
2019-05-09 0 57.80 57.75 57.80 57.25 58.50 2,230,765 128,851,472 57.761 42.31 42.27 42.31 41.91 42.82 3,047,442 42.282 -1.78%
2019-05-08 0 58.85 58.75 58.85 58.60 59.15 3,121,691 183,622,490 58.822 43.08 43.01 43.08 42.90 43.30 4,264,533 43.058 -2.00%
2019-05-07 0 60.05 60.00 60.05 58.95 60.65 1,605,750 96,013,298 59.793 43.96 43.92 43.96 43.15 44.40 2,193,610 43.770 1.61%
2019-05-06 0 59.10 59.10 59.15 58.50 60.10 3,783,454 223,422,107 59.052 43.26 43.26 43.30 42.82 43.99 5,168,566 43.227 -2.96%
2019-05-03 0 60.90 60.70 60.90 59.85 60.90 1,177,660 71,228,881 60.483 44.58 44.43 44.58 43.81 44.58 1,608,798 44.275 0.25%
2019-05-02 0 60.75 60.70 60.75 59.60 60.90 3,613,936 218,855,777 60.559 44.47 44.43 44.47 43.63 44.58 4,936,988 44.330 1.08%
2019-04-30 0 60.10 60.10 60.15 59.95 60.90 1,989,230 119,520,910 60.084 43.99 43.99 44.03 43.88 44.58 2,717,481 43.982 -1.96%
2019-04-29 0 61.30 61.05 61.30 60.10 61.30 3,419,059 207,802,811 60.778 44.87 44.69 44.87 43.99 44.87 4,670,767 44.490 0.82%
2019-04-26 0 60.80 60.70 60.80 59.65 60.80 1,680,733 101,695,635 60.507 44.51 44.43 44.51 43.66 44.51 2,296,045 44.292 0.75%
2019-04-25 0 60.35 60.30 60.35 59.60 60.70 1,816,625 109,588,550 60.325 44.18 44.14 44.18 43.63 44.43 2,481,686 44.159 1.09%
2019-04-24 0 59.70 59.50 59.70 57.90 59.70 2,829,783 167,853,333 59.317 43.70 43.55 43.70 42.38 43.70 3,865,758 43.421 2.31%
2019-04-23 0 58.35 58.35 58.40 57.25 58.90 1,976,811 115,480,925 58.418 42.71 42.71 42.75 41.91 43.12 2,700,516 42.763 0.09%
2019-04-18 0 58.30 58.20 58.30 57.50 58.30 871,968 50,572,351 57.998 42.68 42.60 42.68 42.09 42.68 1,191,193 42.455 1.04%
2019-04-17 0 57.70 57.65 57.70 57.40 58.35 2,199,833 127,225,869 57.834 42.24 42.20 42.24 42.02 42.71 3,005,186 42.335 -0.86%
2019-04-16 0 58.20 58.05 58.20 57.15 58.35 1,392,656 80,765,835 57.994 42.60 42.49 42.60 41.83 42.71 1,902,503 42.452 0.00%
2019-04-15 0 58.20 58.10 58.20 56.95 58.50 2,954,914 171,098,794 57.903 42.60 42.53 42.60 41.69 42.82 4,036,700 42.386 1.39%
2019-04-12 0 57.40 57.25 57.40 56.20 58.10 3,373,836 192,180,394 56.962 42.02 41.91 42.02 41.14 42.53 4,608,988 41.697 -0.78%
2019-04-11 0 57.85 57.75 57.85 57.20 58.90 2,310,914 133,816,832 57.907 42.35 42.27 42.35 41.87 43.12 3,156,933 42.388 -1.70%
2019-04-10 0 58.85 58.80 58.85 58.55 59.20 1,916,585 112,808,033 58.859 43.08 43.04 43.08 42.86 43.34 2,618,241 43.085 -0.25%
2019-04-09 0 59.00 58.95 59.00 58.15 59.00 2,725,029 160,229,133 58.799 43.19 43.15 43.19 42.57 43.19 3,722,654 43.042 0.25%
2019-04-08 0 58.85 58.80 58.85 58.00 59.25 4,157,286 244,956,864 58.922 43.08 43.04 43.08 42.46 43.37 5,679,257 43.132 -0.42%
2019-04-04 0 59.10 59.05 59.20 58.25 59.55 3,755,629 221,866,003 59.076 43.26 43.23 43.34 42.64 43.59 5,130,554 43.244 -0.51%
2019-04-03 0 59.40 59.25 59.40 57.40 59.40 2,768,864 163,160,387 58.927 43.48 43.37 43.48 42.02 43.48 3,782,537 43.135 1.45%
2019-04-02 0 58.55 58.45 58.55 58.05 59.15 1,858,815 108,715,018 58.486 42.86 42.79 42.86 42.49 43.30 2,539,322 42.813 0.00%
2019-04-01 0 59.60 59.45 59.60 58.60 59.60 2,554,755 151,094,345 59.142 42.86 42.75 42.86 42.14 42.86 3,552,632 42.530 1.97%
2019-03-29 0 58.45 58.45 58.60 57.95 59.25 2,727,212 159,670,953 58.547 42.03 42.03 42.14 41.67 42.61 3,792,450 42.102 -0.34%
2019-03-28 0 58.65 58.45 58.65 57.00 58.65 1,251,315 72,949,629 58.298 42.18 42.03 42.18 40.99 42.18 1,740,074 41.923 2.27%
2019-03-27 0 57.35 57.30 57.35 57.00 57.65 2,056,075 117,714,800 57.252 41.24 41.21 41.24 40.99 41.46 2,859,169 41.171 -0.17%
2019-03-26 0 57.45 57.40 57.45 57.15 58.60 1,564,860 89,952,662 57.483 41.31 41.28 41.31 41.10 42.14 2,176,088 41.337 0.44%
2019-03-25 0 57.20 57.20 57.25 56.70 57.60 1,784,558 101,938,759 57.123 41.13 41.13 41.17 40.77 41.42 2,481,599 41.078 -1.46%
2019-03-22 0 58.05 58.00 58.05 57.60 59.20 1,656,674 96,459,872 58.225 41.74 41.71 41.74 41.42 42.57 2,303,764 41.871 0.09%
2019-03-21 0 58.00 58.00 58.05 58.00 59.20 1,970,441 115,466,266 58.599 41.71 41.71 41.74 41.71 42.57 2,740,087 42.140 -1.02%
2019-03-20 0 58.60 58.60 58.70 58.50 59.40 1,364,819 80,311,996 58.844 42.14 42.14 42.21 42.07 42.72 1,897,912 42.316 -0.68%
2019-03-19 0 59.00 59.00 59.05 58.20 59.25 2,082,035 122,786,348 58.974 42.43 42.43 42.46 41.85 42.61 2,895,269 42.409 1.37%
2019-03-18 0 58.20 58.15 58.20 57.25 58.20 1,414,042 81,848,427 57.883 41.85 41.82 41.85 41.17 41.85 1,966,361 41.624 1.75%
2019-03-15 0 57.20 57.20 57.40 56.90 57.95 3,490,827 200,261,010 57.368 41.13 41.13 41.28 40.92 41.67 4,854,330 41.254 -0.44%
2019-03-14 0 57.45 57.45 57.50 56.70 57.80 2,088,900 119,680,090 57.293 41.31 41.31 41.35 40.77 41.56 2,904,816 41.201 0.44%
2019-03-13 0 57.20 57.20 57.30 56.90 58.30 2,348,124 134,852,518 57.430 41.13 41.13 41.21 40.92 41.92 3,265,292 41.299 -2.05%
2019-03-12 0 58.40 58.25 58.40 57.45 58.45 2,843,478 165,294,398 58.131 42.00 41.89 42.00 41.31 42.03 3,954,129 41.803 0.17%
2019-03-11 0 58.30 58.30 58.35 57.80 58.40 2,246,096 130,820,137 58.243 41.92 41.92 41.96 41.56 42.00 3,123,412 41.884 0.26%
2019-03-08 0 58.15 58.15 58.20 56.75 58.80 4,262,798 248,440,732 58.281 41.82 41.82 41.85 40.81 42.28 5,927,829 41.911 0.95%
2019-03-07 0 57.60 57.60 57.65 57.20 59.60 3,205,551 186,832,072 58.284 41.42 41.42 41.46 41.13 42.86 4,457,626 41.913 -0.69%
2019-03-06 0 58.00 58.00 58.05 54.40 58.05 4,853,963 277,240,239 57.116 41.71 41.71 41.74 39.12 41.74 6,749,901 41.073 6.32%
2019-03-05 0 54.55 54.55 54.60 54.10 55.40 2,443,149 134,021,352 54.856 39.23 39.23 39.26 38.90 39.84 3,397,433 39.448 -1.53%
2019-03-04 0 55.40 55.20 55.40 54.00 55.40 2,944,334 162,362,904 55.144 39.84 39.70 39.84 38.83 39.84 4,094,379 39.655 1.47%
2019-03-01 0 54.60 54.60 54.70 54.40 55.65 2,732,532 149,816,530 54.827 39.26 39.26 39.34 39.12 40.02 3,799,848 39.427 -1.00%
2019-02-28 0 55.15 55.15 55.40 55.15 57.20 3,569,933 198,186,995 55.516 39.66 39.66 39.84 39.66 41.13 4,964,334 39.922 -3.33%
2019-02-27 0 57.05 57.00 57.05 56.55 57.65 1,891,702 108,084,355 57.136 41.03 40.99 41.03 40.67 41.46 2,630,593 41.087 0.35%
2019-02-26 0 56.85 56.80 56.85 55.00 57.20 2,070,788 117,639,627 56.809 40.88 40.85 40.88 39.55 41.13 2,879,629 40.852 -0.35%
2019-02-25 0 57.05 56.95 57.05 56.05 57.05 2,346,254 133,371,259 56.844 41.03 40.95 41.03 40.31 41.03 3,262,691 40.878 1.15%
2019-02-22 0 56.40 56.40 56.50 55.60 56.65 4,008,973 226,121,448 56.404 40.56 40.56 40.63 39.98 40.74 5,574,861 40.561 0.71%
2019-02-21 0 56.00 55.95 56.00 54.95 56.45 2,805,961 157,144,898 56.004 40.27 40.23 40.27 39.52 40.59 3,901,958 40.273 0.18%
2019-02-20 0 55.90 55.85 55.90 55.05 56.45 2,790,403 156,135,599 55.955 40.20 40.16 40.20 39.59 40.59 3,880,323 40.238 2.47%
2019-02-19 0 54.55 54.55 54.60 54.35 55.95 1,969,429 107,572,782 54.621 39.23 39.23 39.26 39.08 40.23 2,738,680 39.279 -0.46%
2019-02-18 0 54.80 54.75 54.80 54.10 55.50 860,880 47,404,428 55.065 39.41 39.37 39.41 38.90 39.91 1,197,136 39.598 0.92%
2019-02-15 0 54.30 54.25 54.30 54.00 55.60 1,877,976 102,322,729 54.486 39.05 39.01 39.05 38.83 39.98 2,611,506 39.182 -2.25%
2019-02-14 0 55.55 55.45 55.55 54.50 55.60 2,572,303 142,158,435 55.265 39.95 39.87 39.95 39.19 39.98 3,577,034 39.742 1.09%
2019-02-13 0 54.95 54.90 54.95 54.45 55.10 2,327,665 127,759,411 54.887 39.52 39.48 39.52 39.16 39.62 3,236,841 39.470 -0.09%
2019-02-12 0 55.00 55.00 55.05 54.35 55.10 2,563,220 140,687,429 54.887 39.55 39.55 39.59 39.08 39.62 3,564,403 39.470 0.27%
2019-02-11 0 54.85 54.75 54.85 53.95 54.90 1,744,085 95,166,647 54.565 39.44 39.37 39.44 38.80 39.48 2,425,317 39.239 1.86%
2019-02-08 0 53.85 53.80 53.85 52.90 54.50 3,277,955 176,179,160 53.747 38.72 38.69 38.72 38.04 39.19 4,558,311 38.650 0.75%
2019-02-04 0 53.45 53.35 53.45 52.55 53.45 1,285,028 68,342,573 53.184 38.44 38.36 38.44 37.79 38.44 1,786,955 38.245 1.33%
2019-02-01 0 52.75 52.75 52.80 52.70 54.55 2,280,954 121,367,568 53.209 37.93 37.93 37.97 37.90 39.23 3,171,885 38.264 -1.40%
2019-01-31 0 53.50 53.50 53.55 52.40 53.65 3,072,165 164,021,235 53.390 38.47 38.47 38.51 37.68 38.58 4,272,140 38.393 2.00%
2019-01-30 0 52.45 52.40 52.45 51.85 52.80 2,478,635 130,066,299 52.475 37.72 37.68 37.72 37.29 37.97 3,446,780 37.736 0.48%
2019-01-29 0 52.20 52.20 52.25 51.55 52.85 2,364,102 123,564,095 52.267 37.54 37.54 37.57 37.07 38.01 3,287,511 37.586 0.68%
2019-01-28 0 51.85 51.85 51.90 51.50 53.20 2,074,278 107,940,164 52.038 37.29 37.29 37.32 37.03 38.26 2,884,482 37.421 -2.08%
2019-01-25 0 52.95 52.95 53.00 52.05 53.45 1,894,808 100,357,583 52.965 38.08 38.08 38.11 37.43 38.44 2,634,912 38.088 1.53%
2019-01-24 0 52.15 52.15 52.20 51.20 52.30 1,929,309 100,538,505 52.111 37.50 37.50 37.54 36.82 37.61 2,682,889 37.474 -0.10%
2019-01-23 0 52.20 52.15 52.20 51.45 52.40 4,224,068 219,572,073 51.981 37.54 37.50 37.54 37.00 37.68 5,873,972 37.381 1.36%
2019-01-22 0 51.50 51.40 51.50 50.40 51.80 4,447,652 228,636,913 51.406 37.03 36.96 37.03 36.24 37.25 6,184,887 36.967 1.58%
2019-01-21 0 50.70 50.65 50.70 49.70 51.10 1,852,883 93,847,483 50.649 36.46 36.42 36.46 35.74 36.75 2,576,612 36.423 1.60%
2019-01-18 0 49.90 49.85 49.90 48.95 50.15 3,281,036 162,910,921 49.652 35.88 35.85 35.88 35.20 36.06 4,562,595 35.706 2.57%
2019-01-17 0 48.65 48.55 48.65 48.35 48.90 3,877,781 188,537,309 48.620 34.99 34.91 34.99 34.77 35.16 5,392,426 34.963 0.21%
2019-01-16 0 48.55 48.55 48.65 48.15 48.95 3,428,330 166,066,866 48.440 34.91 34.91 34.99 34.63 35.20 4,767,422 34.834 -0.61%
2019-01-15 0 48.85 48.85 48.90 48.60 49.15 2,512,202 122,730,622 48.854 35.13 35.13 35.16 34.95 35.34 3,493,458 35.132 0.10%
2019-01-14 0 48.80 48.75 48.80 48.30 48.80 2,115,538 102,869,552 48.626 35.09 35.06 35.09 34.73 35.09 2,941,858 34.968 0.62%
2019-01-11 0 48.50 48.50 48.55 47.70 48.60 2,191,469 106,100,302 48.415 34.88 34.88 34.91 34.30 34.95 3,047,448 34.816 1.04%
2019-01-10 0 48.00 47.95 48.00 47.35 48.20 4,644,435 222,133,820 47.828 34.52 34.48 34.52 34.05 34.66 6,458,532 34.394 -0.31%
2019-01-09 0 48.15 48.05 48.15 47.30 48.30 3,231,763 155,165,371 48.013 34.63 34.55 34.63 34.01 34.73 4,494,076 34.527 2.12%
2019-01-08 0 47.15 47.10 47.15 46.50 47.35 3,831,645 180,030,678 46.985 33.91 33.87 33.91 33.44 34.05 5,328,270 33.788 0.32%
2019-01-07 0 47.00 46.95 47.00 46.00 47.30 3,126,472 145,688,301 46.598 33.80 33.76 33.80 33.08 34.01 4,347,659 33.510 2.29%
2019-01-04 0 45.95 45.95 46.00 45.35 46.00 3,315,123 151,709,495 45.763 33.04 33.04 33.08 32.61 33.08 4,609,996 32.909 0.33%
2019-01-03 0 45.80 45.80 45.85 45.50 46.05 2,238,205 102,470,756 45.783 32.94 32.94 32.97 32.72 33.12 3,112,439 32.923 -0.22%
2019-01-02 0 45.90 45.75 45.90 45.65 46.95 2,349,953 107,876,574 45.906 33.01 32.90 33.01 32.83 33.76 3,267,835 33.012 -2.03%
2018-12-31 0 46.85 46.85 46.90 46.70 47.15 987,534 46,281,247 46.866 33.69 33.69 33.73 33.58 33.91 1,373,261 33.702 0.54%
2018-12-28 0 46.60 46.60 46.65 46.25 47.25 1,668,796 77,890,773 46.675 33.51 33.51 33.55 33.26 33.98 2,320,621 33.565 -0.43%
2018-12-27 0 46.80 46.80 46.85 46.80 47.85 1,857,001 87,611,010 47.179 33.65 33.65 33.69 33.65 34.41 2,582,338 33.927 -2.19%
2018-12-24 0 47.85 47.55 47.85 46.85 47.85 1,198,555 56,731,245 47.333 34.41 34.19 34.41 33.69 34.41 1,666,706 34.038 0.21%
2018-12-21 0 47.75 47.75 47.85 47.50 48.20 3,462,266 165,336,063 47.754 34.34 34.34 34.41 34.16 34.66 4,814,613 34.340 -0.62%
2018-12-20 0 48.05 47.95 48.05 47.80 48.95 1,683,866 81,150,130 48.193 34.55 34.48 34.55 34.37 35.20 2,341,577 34.656 -1.74%
2018-12-19 0 48.90 48.75 48.90 48.35 48.90 1,223,184 59,588,611 48.716 35.16 35.06 35.16 34.77 35.16 1,700,955 35.032 1.35%
2018-12-18 0 48.25 48.20 48.25 48.00 49.25 2,306,882 111,575,444 48.366 34.70 34.66 34.70 34.52 35.42 3,207,941 34.781 -0.72%
2018-12-17 0 48.60 48.60 48.65 48.55 49.40 2,302,198 112,573,325 48.898 34.95 34.95 34.99 34.91 35.52 3,201,427 35.163 -0.51%
2018-12-14 0 48.85 48.65 48.85 48.50 49.35 1,701,089 83,089,988 48.845 35.13 34.99 35.13 34.88 35.49 2,365,527 35.125 -2.40%
2018-12-13 0 50.05 50.00 50.05 48.85 50.05 1,826,319 90,729,812 49.679 35.99 35.96 35.99 35.13 35.99 2,539,672 35.725 2.04%
2018-12-12 0 49.05 48.95 49.05 48.20 49.15 1,966,581 96,068,712 48.851 35.27 35.20 35.27 34.66 35.34 2,734,719 35.129 2.51%
2018-12-11 0 47.85 47.75 47.85 47.50 48.25 1,078,940 51,577,002 47.803 34.41 34.34 34.41 34.16 34.70 1,500,370 34.376 0.53%
2018-12-10 0 47.60 47.55 47.60 47.35 48.25 1,568,387 74,715,269 47.638 34.23 34.19 34.23 34.05 34.70 2,180,993 34.257 -2.36%
2018-12-07 0 48.75 48.75 48.80 48.65 50.00 5,573,819 272,843,790 48.951 35.06 35.06 35.09 34.99 35.96 7,750,930 35.201 -0.10%
2018-12-06 0 48.80 48.65 48.80 48.40 49.25 3,482,075 170,426,894 48.944 35.09 34.99 35.09 34.81 35.42 4,842,159 35.196 -1.61%
2018-12-05 0 49.60 49.45 49.60 49.05 49.80 1,509,334 74,782,648 49.547 35.67 35.56 35.67 35.27 35.81 2,098,874 35.630 -0.50%
2018-12-04 0 49.85 49.70 49.85 48.20 49.85 2,672,999 131,892,219 49.342 35.85 35.74 35.85 34.66 35.85 3,717,061 35.483 2.05%
2018-12-03 0 48.85 48.75 48.85 47.70 48.85 3,804,477 183,938,490 48.348 35.13 35.06 35.13 34.30 35.13 5,290,490 34.768 3.83%
2018-11-30 0 47.05 47.05 47.30 47.05 47.85 5,378,712 254,744,438 47.362 33.83 33.83 34.01 33.83 34.41 7,479,615 34.058 -1.88%
2018-11-29 0 47.95 47.90 47.95 47.50 49.75 5,840,070 282,824,159 48.428 34.48 34.45 34.48 34.16 35.78 8,121,177 34.826 -2.84%
2018-11-28 0 49.35 49.35 49.45 48.60 50.00 3,013,998 148,515,612 49.275 35.49 35.49 35.56 34.95 35.96 4,191,253 35.435 0.30%
2018-11-27 0 49.20 49.20 49.30 48.95 50.20 2,925,077 144,421,857 49.374 35.38 35.38 35.45 35.20 36.10 4,067,600 35.505 -2.38%
2018-11-26 0 50.40 50.40 50.55 49.80 51.00 1,685,096 85,123,299 50.515 36.24 36.24 36.35 35.81 36.67 2,343,288 36.326 1.31%
2018-11-23 0 49.75 49.70 49.75 49.50 50.35 1,378,826 69,034,086 50.067 35.78 35.74 35.78 35.60 36.21 1,917,390 36.004 -1.09%
2018-11-22 0 50.30 50.20 50.30 49.90 50.50 1,304,987 65,594,342 50.264 36.17 36.10 36.17 35.88 36.32 1,814,710 36.146 1.41%
2018-11-21 0 49.60 49.60 49.65 49.05 50.20 2,167,465 107,508,328 49.601 35.67 35.67 35.70 35.27 36.10 3,014,068 35.669 -0.40%
2018-11-20 0 49.80 49.80 49.85 49.55 51.25 1,676,777 84,104,999 50.159 35.81 35.81 35.85 35.63 36.85 2,331,719 36.070 -4.32%
2018-11-19 0 52.05 51.95 52.05 50.55 52.05 2,587,810 132,877,055 51.347 37.43 37.36 37.43 36.35 37.43 3,598,598 36.925 3.07%
2018-11-16 0 50.50 50.20 50.50 49.85 51.00 1,573,699 79,254,962 50.362 36.32 36.10 36.32 35.85 36.67 2,188,379 36.216 -0.49%
2018-11-15 0 50.75 50.65 50.75 48.70 50.95 1,623,481 81,668,690 50.305 36.50 36.42 36.50 35.02 36.64 2,257,606 36.175 2.63%
2018-11-14 0 49.45 49.15 49.45 48.70 50.15 2,066,085 101,891,654 49.316 35.56 35.34 35.56 35.02 36.06 2,873,089 35.464 0.92%
2018-11-13 0 49.00 48.85 49.00 46.80 49.00 1,714,452 82,876,395 48.340 35.24 35.13 35.24 33.65 35.24 2,384,110 34.762 2.08%
2018-11-12 0 48.00 47.75 48.00 46.80 48.00 1,047,195 49,899,350 47.651 34.52 34.34 34.52 33.65 34.52 1,456,225 34.266 1.48%
2018-11-09 0 47.30 47.20 47.30 47.05 48.95 1,170,319 55,570,575 47.483 34.01 33.94 34.01 33.83 35.20 1,627,441 34.146 -3.37%
2018-11-08 0 48.95 48.70 48.95 48.55 49.50 1,317,332 64,498,679 48.962 35.20 35.02 35.20 34.91 35.60 1,831,876 35.209 0.93%
2018-11-07 0 48.50 48.50 48.55 47.80 48.75 1,810,269 87,603,662 48.393 34.88 34.88 34.91 34.37 35.06 2,517,353 34.800 0.62%
2018-11-06 0 48.20 48.15 48.20 47.35 48.35 1,090,004 52,164,659 47.857 34.66 34.63 34.66 34.05 34.77 1,515,755 34.415 0.63%
2018-11-05 0 47.90 47.90 47.95 47.80 49.95 1,681,743 81,141,759 48.249 34.45 34.45 34.48 34.37 35.92 2,338,625 34.696 -4.10%
2018-11-02 0 49.95 49.75 49.95 48.40 49.95 2,011,832 99,298,049 49.357 35.92 35.78 35.92 34.81 35.92 2,797,645 35.493 2.67%
2018-11-01 0 48.65 48.60 48.70 48.30 49.45 1,603,871 78,282,603 48.809 34.99 34.95 35.02 34.73 35.56 2,230,336 35.099 0.21%
2018-10-31 0 48.55 48.35 48.55 47.15 48.55 3,525,586 169,725,531 48.141 34.91 34.77 34.91 33.91 34.91 4,902,665 34.619 1.25%
2018-10-30 0 47.95 47.85 47.95 47.80 48.70 2,486,416 119,845,215 48.200 34.48 34.41 34.48 34.37 35.02 3,457,600 34.661 -0.62%
2018-10-29 0 48.25 48.25 48.30 47.55 48.75 2,257,889 109,159,074 48.346 34.70 34.70 34.73 34.19 35.06 3,139,811 34.766 1.37%
2018-10-26 0 47.60 47.50 47.60 46.60 47.70 1,844,534 87,312,753 47.336 34.23 34.16 34.23 33.51 34.30 2,565,001 34.040 1.38%
2018-10-25 0 46.95 46.75 46.95 45.80 46.95 2,092,825 97,631,127 46.650 33.76 33.62 33.76 32.94 33.76 2,910,274 33.547 0.00%
2018-10-24 0 46.95 46.90 46.95 46.90 47.60 1,663,585 78,417,339 47.138 33.76 33.73 33.76 33.73 34.23 2,313,374 33.897 0.11%
2018-10-23 0 46.90 46.85 46.90 46.80 48.20 1,711,827 80,843,085 47.226 33.73 33.69 33.73 33.65 34.66 2,380,460 33.961 -2.19%
2018-10-22 0 47.95 47.95 48.00 46.60 48.40 2,261,899 108,020,045 47.756 34.48 34.48 34.52 33.51 34.81 3,145,387 34.342 1.91%
2018-10-19 0 47.05 47.05 47.10 47.00 48.00 2,298,357 108,939,318 47.399 33.83 33.83 33.87 33.80 34.52 3,196,086 34.085 -2.18%
2018-10-18 0 48.10 48.05 48.10 47.05 48.40 2,352,344 112,539,651 47.842 34.59 34.55 34.59 33.83 34.81 3,271,160 34.404 2.23%
2018-10-16 0 47.05 47.05 47.10 46.90 48.70 3,043,144 145,412,248 47.784 33.83 33.83 33.87 33.73 35.02 4,231,784 34.362 -1.98%
2018-10-15 0 48.00 47.95 48.00 47.95 49.05 1,247,412 60,238,908 48.291 34.52 34.48 34.52 34.48 35.27 1,734,646 34.727 -1.44%
2018-10-12 0 48.70 48.70 48.80 48.65 49.60 2,454,794 119,928,435 48.855 35.02 35.02 35.09 34.99 35.67 3,413,626 35.132 -0.81%
2018-10-11 0 49.10 49.10 49.15 48.95 51.00 2,917,053 144,473,338 49.527 35.31 35.31 35.34 35.20 36.67 4,056,442 35.616 -5.39%
2018-10-10 0 51.90 51.85 51.90 51.50 53.20 2,119,157 110,058,862 51.935 37.32 37.29 37.32 37.03 38.26 2,946,891 37.347 -2.35%
2018-10-09 0 53.15 53.05 53.15 51.15 53.95 3,999,926 211,714,801 52.930 38.22 38.15 38.22 36.78 38.80 5,562,281 38.063 2.02%
2018-10-08 0 52.10 52.05 52.10 50.85 52.35 3,048,635 158,404,775 51.959 37.47 37.43 37.47 36.57 37.65 4,239,419 37.365 1.46%
2018-10-05 0 51.35 51.25 51.35 50.20 51.50 2,349,097 120,128,446 51.138 36.93 36.85 36.93 36.10 37.03 3,266,645 36.774 0.59%
2018-10-04 0 51.05 50.85 51.05 50.20 51.65 1,868,301 94,990,180 50.843 36.71 36.57 36.71 36.10 37.14 2,598,052 36.562 -0.49%
2018-10-03 0 51.30 51.10 51.30 48.80 51.40 2,587,021 130,432,630 50.418 36.89 36.75 36.89 35.09 36.96 3,597,501 36.256 3.53%
2018-10-02 0 49.55 49.50 49.55 49.50 51.00 2,297,273 114,843,768 49.991 35.63 35.60 35.63 35.60 36.67 3,194,578 35.950 -1.88%
2018-09-28 0 50.50 50.50 50.60 50.35 52.20 3,454,957 175,444,306 50.781 36.32 36.32 36.39 36.21 37.54 4,804,449 36.517 -2.70%
2018-09-27 0 51.90 51.80 51.90 51.55 52.30 995,910 51,665,428 51.878 37.32 37.25 37.32 37.07 37.61 1,384,908 37.306 -0.57%
2018-09-26 0 52.20 52.15 52.20 51.30 52.50 2,008,289 104,378,161 51.974 37.54 37.50 37.54 36.89 37.75 2,792,718 37.375 1.06%
2018-09-24 0 51.65 51.65 51.70 51.60 52.95 1,294,486 67,789,880 52.368 37.14 37.14 37.18 37.11 38.08 1,800,107 37.659 -2.91%
2018-09-21 0 53.20 52.95 53.20 52.55 53.45 12,667,275 673,154,851 53.141 38.26 38.08 38.26 37.79 38.44 17,615,061 38.215 0.28%
2018-09-20 0 53.05 53.00 53.05 52.95 54.50 3,345,388 179,029,747 53.515 38.15 38.11 38.15 38.08 39.19 4,652,083 38.484 -1.76%
2018-09-19 0 54.00 53.90 54.00 52.50 54.30 2,720,821 146,478,994 53.836 38.83 38.76 38.83 37.75 39.05 3,783,563 38.715 1.69%
2018-09-18 0 53.10 53.05 53.10 51.55 53.55 2,924,586 154,493,460 52.826 38.19 38.15 38.19 37.07 38.51 4,066,917 37.988 1.53%
2018-09-17 0 52.30 52.25 52.30 52.10 53.00 1,288,717 67,424,902 52.319 37.61 37.57 37.61 37.47 38.11 1,792,085 37.624 -2.24%
2018-09-14 0 53.50 53.45 53.50 52.50 53.80 2,085,827 111,589,795 53.499 38.47 38.44 38.47 37.75 38.69 2,900,542 38.472 2.20%
2018-09-13 0 52.35 52.35 52.40 51.70 53.00 2,768,164 144,972,447 52.371 37.65 37.65 37.68 37.18 38.11 3,849,398 37.661 0.87%
2018-09-12 0 51.90 51.70 51.90 49.85 51.90 3,459,991 177,214,052 51.218 37.32 37.18 37.32 35.85 37.32 4,811,449 36.832 2.06%
2018-09-11 0 50.85 50.65 50.85 50.05 50.95 3,854,951 195,029,297 50.592 36.57 36.42 36.57 35.99 36.64 5,360,679 36.381 -0.68%
2018-09-10 0 51.20 51.05 51.20 49.80 51.45 4,248,416 216,217,803 50.894 36.82 36.71 36.82 35.81 37.00 5,907,830 36.599 1.99%
2018-09-07 0 50.20 50.15 50.20 49.50 50.40 2,853,225 142,958,940 50.104 36.10 36.06 36.10 35.60 36.24 3,967,683 36.031 0.60%
2018-09-06 0 49.90 49.65 49.90 49.25 50.70 2,822,554 140,613,830 49.818 35.88 35.70 35.88 35.42 36.46 3,925,032 35.825 0.30%
2018-09-05 0 49.75 49.60 49.75 49.50 51.35 2,917,764 145,855,216 49.989 35.78 35.67 35.78 35.60 36.93 4,057,431 35.948 -3.21%
2018-09-04 0 51.40 51.30 51.40 51.10 51.90 1,444,711 74,265,217 51.405 36.96 36.89 36.96 36.75 37.32 2,009,009 36.966 -0.29%
2018-09-03 0 51.55 51.55 51.60 51.25 52.15 998,210 51,492,686 51.585 37.07 37.07 37.11 36.85 37.50 1,388,107 37.096 -0.96%
2018-08-31 0 52.05 52.05 52.15 51.65 52.40 3,548,424 184,615,188 52.027 37.43 37.43 37.50 37.14 37.68 4,934,424 37.414 0.39%
2018-08-30 0 51.85 51.85 51.90 51.75 52.90 2,480,929 129,635,740 52.253 37.29 37.29 37.32 37.21 38.04 3,449,970 37.576 -1.14%
2018-08-29 0 52.45 52.30 52.45 51.35 52.45 2,584,206 134,813,577 52.168 37.72 37.61 37.72 36.93 37.72 3,593,586 37.515 1.65%
2018-08-28 0 51.60 51.55 51.60 51.30 52.70 1,755,758 90,851,552 51.745 37.11 37.07 37.11 36.89 37.90 2,441,550 37.211 -1.43%
2018-08-27 0 52.35 52.20 52.35 50.80 52.35 2,143,979 110,922,243 51.737 37.65 37.54 37.65 36.53 37.65 2,981,408 37.205 2.55%
2018-08-24 0 51.05 50.90 51.05 50.50 51.30 1,857,468 94,672,631 50.969 36.71 36.60 36.71 36.32 36.89 2,582,987 36.652 0.49%
2018-08-23 0 50.80 50.80 50.85 50.65 51.60 2,812,168 143,415,751 50.998 36.53 36.53 36.57 36.42 37.11 3,910,589 36.674 -0.39%
2018-08-22 0 51.00 50.95 51.00 50.30 52.25 5,188,859 266,103,676 51.284 36.67 36.64 36.67 36.17 37.57 7,215,606 36.879 -1.64%
2018-08-21 0 52.90 52.85 52.90 52.75 53.70 4,580,723 242,959,354 53.040 37.29 37.25 37.29 37.18 37.85 6,498,930 37.385 -1.03%
2018-08-20 0 53.45 53.40 53.45 53.20 53.85 1,985,694 106,235,789 53.501 37.67 37.64 37.67 37.50 37.96 2,817,216 37.709 0.66%
2018-08-17 0 53.10 53.05 53.10 52.80 53.45 3,450,395 183,165,971 53.086 37.43 37.39 37.43 37.22 37.67 4,895,270 37.417 0.85%
2018-08-16 0 52.65 52.60 52.65 52.25 53.55 5,206,820 274,894,390 52.795 37.11 37.07 37.11 36.83 37.74 7,387,210 37.212 -0.38%
2018-08-15 0 52.85 52.75 52.85 52.50 54.40 4,390,864 233,155,232 53.100 37.25 37.18 37.25 37.00 38.34 6,229,567 37.427 -2.31%
2018-08-14 0 54.10 54.10 54.25 53.35 54.60 2,675,787 144,647,278 54.058 38.13 38.13 38.24 37.60 38.48 3,796,290 38.102 0.37%
2018-08-13 0 53.90 53.85 53.95 53.10 55.05 1,862,011 100,400,904 53.921 37.99 37.96 38.03 37.43 38.80 2,641,740 38.006 -2.00%
2018-08-10 0 55.00 54.95 55.00 54.80 56.40 2,776,059 153,530,370 55.305 38.77 38.73 38.77 38.63 39.75 3,938,552 38.981 -2.40%
2018-08-09 0 56.35 56.35 56.40 56.20 57.45 2,423,544 137,374,812 56.683 39.72 39.72 39.75 39.61 40.49 3,438,419 39.953 -1.57%
2018-08-08 0 57.25 57.20 57.25 57.10 58.00 5,487,174 315,480,196 57.494 40.35 40.32 40.35 40.25 40.88 7,784,964 40.524 -0.26%
2018-08-07 0 57.40 57.35 57.40 55.60 57.75 4,104,327 234,358,919 57.101 40.46 40.42 40.46 39.19 40.70 5,823,041 40.247 3.61%
2018-08-06 0 55.40 55.40 55.50 55.40 56.60 1,274,630 70,988,686 55.694 39.05 39.05 39.12 39.05 39.89 1,808,390 39.255 -0.54%
2018-08-03 0 55.70 55.65 55.70 55.05 56.25 2,448,687 136,610,409 55.789 39.26 39.22 39.26 38.80 39.65 3,474,091 39.323 -0.45%
2018-08-02 0 55.95 55.90 55.95 55.50 56.40 3,339,886 186,600,572 55.870 39.44 39.40 39.44 39.12 39.75 4,738,485 39.380 0.45%
2018-08-01 0 55.70 55.65 55.70 55.50 57.45 3,590,482 201,653,133 56.163 39.26 39.22 39.26 39.12 40.49 5,094,020 39.586 -2.54%
2018-07-31 0 57.15 57.15 57.20 56.85 57.60 2,135,870 122,098,678 57.166 40.28 40.28 40.32 40.07 40.60 3,030,279 40.293 -0.26%
2018-07-30 0 57.30 57.25 57.30 56.70 57.80 4,451,260 255,351,265 57.366 40.39 40.35 40.39 39.96 40.74 6,315,254 40.434 0.53%
2018-07-27 0 57.00 57.00 57.05 56.40 57.40 1,562,784 89,037,953 56.974 40.18 40.18 40.21 39.75 40.46 2,217,210 40.158 0.71%
2018-07-26 0 56.60 56.55 56.60 56.50 57.95 1,852,956 105,455,811 56.912 39.89 39.86 39.89 39.82 40.85 2,628,893 40.114 -1.39%
2018-07-25 0 57.40 57.40 57.45 57.10 57.95 1,676,804 96,429,680 57.508 40.46 40.46 40.49 40.25 40.85 2,378,977 40.534 0.09%
2018-07-24 0 57.35 57.30 57.35 56.80 58.95 4,728,094 272,519,309 57.638 40.42 40.39 40.42 40.04 41.55 6,708,014 40.626 0.17%
2018-07-23 0 57.25 57.20 57.25 56.35 57.45 1,570,487 89,519,317 57.001 40.35 40.32 40.35 39.72 40.49 2,228,139 40.177 1.33%
2018-07-20 0 56.50 56.50 56.60 56.05 57.10 2,516,417 142,203,252 56.510 39.82 39.82 39.89 39.51 40.25 3,570,183 39.831 0.89%
2018-07-19 0 56.00 56.00 56.05 55.85 56.70 1,541,478 86,332,637 56.006 39.47 39.47 39.51 39.37 39.96 2,186,982 39.476 -0.44%
2018-07-18 0 56.25 56.05 56.25 55.75 57.05 2,169,585 122,183,468 56.317 39.65 39.51 39.65 39.29 40.21 3,078,113 39.694 0.45%
2018-07-17 0 56.00 55.90 56.00 55.45 57.30 2,660,517 149,091,777 56.039 39.47 39.40 39.47 39.08 40.39 3,774,626 39.498 0.72%
2018-07-16 0 55.60 55.60 55.75 55.20 55.90 1,514,900 84,265,672 55.625 39.19 39.19 39.29 38.91 39.40 2,149,274 39.207 -0.09%
2018-07-13 0 55.65 55.50 55.65 55.25 56.20 1,801,329 100,037,509 55.535 39.22 39.12 39.22 38.94 39.61 2,555,647 39.144 -0.36%
2018-07-12 0 55.85 55.85 56.10 55.45 56.40 1,462,463 81,924,372 56.018 39.37 39.37 39.54 39.08 39.75 2,074,879 39.484 0.18%
2018-07-11 0 55.75 55.70 55.75 55.35 56.40 2,223,833 123,981,411 55.751 39.29 39.26 39.29 39.01 39.75 3,155,077 39.296 -1.24%
2018-07-10 0 56.45 56.40 56.45 56.30 57.60 3,028,576 172,281,686 56.885 39.79 39.75 39.79 39.68 40.60 4,296,812 40.095 -1.31%
2018-07-09 0 57.20 57.15 57.20 56.45 57.70 4,154,524 237,574,727 57.185 40.32 40.28 40.32 39.79 40.67 5,894,258 40.306 1.33%
2018-07-06 0 56.45 56.10 56.45 55.25 56.45 3,207,175 179,965,823 56.114 39.79 39.54 39.79 38.94 39.79 4,550,200 39.551 0.80%
2018-07-05 0 56.00 55.85 56.00 55.20 56.05 2,595,790 144,517,395 55.674 39.47 39.37 39.47 38.91 39.51 3,682,794 39.241 1.45%
2018-07-04 0 55.20 55.10 55.20 54.85 56.45 2,221,826 122,729,784 55.238 38.91 38.84 38.91 38.66 39.79 3,152,230 38.934 -2.30%
2018-07-03 0 56.50 56.45 56.50 54.70 57.20 5,135,315 287,935,021 56.070 39.82 39.79 39.82 38.55 40.32 7,285,761 39.520 1.16%
2018-06-29 0 55.85 55.85 56.00 55.50 56.50 3,954,468 221,359,552 55.977 39.37 39.37 39.47 39.12 39.82 5,610,427 39.455 -1.15%
2018-06-28 0 56.50 56.45 56.50 56.15 57.10 2,517,523 142,533,416 56.617 39.82 39.79 39.82 39.58 40.25 3,571,752 39.906 0.00%
2018-06-27 0 56.50 56.45 56.50 56.25 58.35 2,758,548 157,485,154 57.090 39.82 39.79 39.82 39.65 41.13 3,913,708 40.239 -2.84%
2018-06-26 0 58.15 58.10 58.15 55.85 58.50 2,744,350 157,522,675 57.399 40.99 40.95 40.99 39.37 41.23 3,893,564 40.457 1.04%
2018-06-25 0 57.55 57.55 57.75 57.50 59.80 3,916,089 228,818,300 58.430 40.56 40.56 40.70 40.53 42.15 5,555,977 41.184 -3.28%
2018-06-22 0 59.50 59.50 59.55 59.05 60.00 2,247,057 133,723,180 59.510 41.94 41.94 41.97 41.62 42.29 3,188,027 41.945 -0.83%
2018-06-21 0 60.00 60.00 60.05 59.50 60.95 2,567,098 154,324,066 60.116 42.29 42.29 42.33 41.94 42.96 3,642,087 42.372 -1.15%
2018-06-20 0 60.70 60.65 60.70 58.40 61.15 3,406,429 205,322,539 60.275 42.78 42.75 42.78 41.16 43.10 4,832,893 42.484 3.58%
2018-06-19 0 58.60 58.60 58.70 58.40 61.45 3,899,360 231,715,560 59.424 41.30 41.30 41.37 41.16 43.31 5,532,242 41.885 -3.62%
2018-06-15 0 60.80 60.50 60.80 59.10 60.80 8,573,995 517,477,597 60.354 42.85 42.64 42.85 41.66 42.85 12,164,411 42.540 2.27%
2018-06-14 0 59.45 59.45 59.50 59.45 60.70 1,881,081 112,598,340 59.858 41.90 41.90 41.94 41.90 42.78 2,668,796 42.191 -0.92%
2018-06-13 0 60.00 60.00 60.10 59.90 60.95 1,805,374 108,732,180 60.227 42.29 42.29 42.36 42.22 42.96 2,561,386 42.451 -0.83%
2018-06-12 0 60.50 60.50 60.60 59.50 61.20 1,698,292 102,444,185 60.322 42.64 42.64 42.71 41.94 43.14 2,409,463 42.517 0.50%
2018-06-11 0 60.20 60.10 60.20 60.00 60.85 1,363,827 82,255,706 60.312 42.43 42.36 42.43 42.29 42.89 1,934,938 42.511 -0.33%
2018-06-08 0 60.40 60.40 60.45 60.10 61.90 1,469,851 89,279,392 60.740 42.57 42.57 42.61 42.36 43.63 2,085,361 42.812 -2.82%
2018-06-07 0 62.15 62.10 62.15 61.35 63.25 1,942,535 120,491,392 62.028 43.81 43.77 43.81 43.24 44.58 2,755,984 43.720 -0.80%
2018-06-06 0 62.65 62.65 62.70 61.55 63.25 2,311,815 144,558,933 62.531 44.16 44.16 44.19 43.38 44.58 3,279,903 44.074 0.08%
2018-06-05 0 62.60 62.60 62.65 61.85 64.15 2,926,494 185,358,331 63.338 44.12 44.12 44.16 43.59 45.22 4,151,982 44.643 0.64%
2018-06-04 0 62.20 62.15 62.20 60.40 62.60 2,656,729 164,940,669 62.084 43.84 43.81 43.84 42.57 44.12 3,769,251 43.760 2.98%
2018-06-01 0 60.40 60.35 60.40 60.30 62.00 4,231,649 257,759,313 60.912 42.57 42.54 42.57 42.50 43.70 6,003,679 42.934 -0.25%
2018-05-31 0 60.55 60.50 60.55 59.60 61.05 4,948,577 298,227,627 60.265 42.68 42.64 42.68 42.01 43.03 7,020,826 42.478 -0.66%
2018-05-30 0 60.95 60.90 60.95 60.30 62.00 2,936,253 178,711,235 60.864 42.96 42.92 42.96 42.50 43.70 4,165,828 42.899 -2.64%
2018-05-29 0 62.60 62.50 62.60 60.00 63.05 3,254,942 202,583,026 62.239 44.12 44.05 44.12 42.29 44.44 4,617,970 43.868 2.79%
2018-05-28 0 60.90 60.65 60.90 57.15 60.90 2,676,451 159,383,544 59.550 42.92 42.75 42.92 40.28 42.92 3,797,232 41.974 4.55%
2018-05-25 0 58.25 58.15 58.25 57.65 58.40 1,161,834 67,500,718 58.098 41.06 40.99 41.06 40.63 41.16 1,648,360 40.950 0.34%
2018-05-24 0 58.05 58.00 58.05 57.60 59.15 3,523,425 204,682,690 58.092 40.92 40.88 40.92 40.60 41.69 4,998,882 40.946 -1.11%
2018-05-23 0 58.70 58.65 58.70 58.45 59.70 3,525,707 208,128,634 59.032 41.37 41.34 41.37 41.20 42.08 5,002,120 41.608 -1.68%
2018-05-21 0 59.70 59.60 59.70 59.15 60.00 2,321,269 138,112,237 59.499 42.08 42.01 42.08 41.69 42.29 3,293,315 41.937 1.10%
2018-05-18 0 59.05 59.05 59.10 59.00 61.00 3,059,947 183,017,228 59.811 41.62 41.62 41.66 41.59 43.00 4,341,320 42.157 -1.25%
2018-05-17 0 59.80 59.75 59.90 59.35 61.60 2,294,680 137,746,252 60.029 42.15 42.11 42.22 41.83 43.42 3,255,592 42.311 -2.05%
2018-05-16 0 61.05 61.05 61.10 60.70 63.00 4,216,841 258,579,357 61.321 43.03 43.03 43.07 42.78 44.41 5,982,670 43.221 -3.40%
2018-05-15 0 63.20 63.20 63.30 63.00 64.00 1,811,550 115,038,788 63.503 44.55 44.55 44.62 44.41 45.11 2,570,148 44.760 -1.25%
2018-05-14 0 64.00 63.95 64.00 62.60 65.15 3,305,286 211,747,414 64.063 45.11 45.07 45.11 44.12 45.92 4,689,396 45.155 3.39%
2018-05-11 0 61.90 61.85 61.90 58.00 62.75 3,439,734 212,593,291 61.805 43.63 43.59 43.63 40.88 44.23 4,880,145 43.563 2.06%
2018-05-10 0 60.65 60.60 60.65 59.00 60.80 2,240,935 134,774,258 60.142 42.75 42.71 42.75 41.59 42.85 3,179,341 42.391 1.59%
2018-05-09 0 59.70 59.65 59.70 57.20 59.80 4,791,880 284,217,527 59.312 42.08 42.04 42.08 40.32 42.15 6,798,511 41.806 3.29%
2018-05-08 0 57.80 57.65 57.80 56.85 57.80 953,910 54,860,912 57.512 40.74 40.63 40.74 40.07 40.74 1,353,366 40.537 1.23%
2018-05-07 0 57.10 57.10 57.25 56.35 58.40 1,523,363 86,823,703 56.995 40.25 40.25 40.35 39.72 41.16 2,161,281 40.172 -1.89%
2018-05-04 0 58.20 58.10 58.20 56.95 58.50 2,756,118 160,235,134 58.138 41.02 40.95 41.02 40.14 41.23 3,910,260 40.978 2.83%
2018-05-03 0 56.60 56.60 56.75 56.00 57.35 3,007,236 171,175,721 56.921 39.89 39.89 40.00 39.47 40.42 4,266,536 40.121 -2.41%
2018-05-02 0 58.00 57.80 58.00 56.30 58.10 4,520,027 258,751,067 57.246 40.88 40.74 40.88 39.68 40.95 6,412,818 40.349 -1.69%
2018-04-30 0 59.00 58.95 59.00 57.40 59.50 3,005,095 176,165,375 58.622 41.59 41.55 41.59 40.46 41.94 4,263,498 41.319 3.06%
2018-04-27 0 57.25 57.25 57.30 55.00 57.35 3,770,256 213,513,165 56.631 40.35 40.35 40.39 38.77 40.42 5,349,075 39.916 3.15%
2018-04-26 0 55.50 55.45 55.50 54.50 55.80 2,512,402 139,439,438 55.500 39.12 39.08 39.12 38.41 39.33 3,564,487 39.119 0.45%
2018-04-25 0 55.25 55.25 55.30 53.60 55.40 2,378,575 130,251,914 54.761 38.94 38.94 38.98 37.78 39.05 3,374,619 38.598 1.28%
2018-04-24 0 54.55 54.45 54.60 53.20 54.55 1,878,933 101,569,004 54.057 38.45 38.38 38.48 37.50 38.45 2,665,748 38.101 0.74%
2018-04-23 0 54.15 54.05 54.15 53.60 54.25 1,608,623 86,773,644 53.943 38.17 38.10 38.17 37.78 38.24 2,282,244 38.021 0.09%
2018-04-20 0 54.10 53.95 54.10 53.10 54.70 2,061,960 111,642,052 54.144 38.13 38.03 38.13 37.43 38.55 2,925,419 38.163 1.50%
2018-04-19 0 53.30 53.30 53.35 52.40 53.85 3,783,838 201,965,148 53.376 37.57 37.57 37.60 36.93 37.96 5,368,345 37.621 1.04%
2018-04-18 0 52.75 52.55 52.75 52.30 53.65 2,472,646 130,468,764 52.765 37.18 37.04 37.18 36.86 37.81 3,508,083 37.191 -1.49%
2018-04-17 0 53.55 53.50 53.55 53.40 55.10 2,042,299 110,930,577 54.317 37.74 37.71 37.74 37.64 38.84 2,897,525 38.285 -2.10%
2018-04-16 0 54.70 54.70 54.75 54.45 55.20 1,654,212 90,558,044 54.744 38.55 38.55 38.59 38.38 38.91 2,346,924 38.586 -0.64%
2018-04-13 0 55.05 55.00 55.05 54.10 55.30 1,693,834 92,931,064 54.864 38.80 38.77 38.80 38.13 38.98 2,403,138 38.671 1.38%
2018-04-12 0 54.30 54.30 54.35 53.55 55.30 2,562,996 139,021,372 54.242 38.27 38.27 38.31 37.74 38.98 3,636,267 38.232 -1.72%
2018-04-11 0 55.25 55.10 55.25 54.50 55.25 4,356,441 239,550,764 54.988 38.94 38.84 38.94 38.41 38.94 6,180,729 38.758 0.55%
2018-04-10 0 54.95 54.75 54.95 53.35 55.00 3,752,882 204,751,267 54.558 38.73 38.59 38.73 37.60 38.77 5,324,426 38.455 2.42%
2018-04-09 0 53.65 53.65 53.70 52.65 54.20 4,286,031 229,286,159 53.496 37.81 37.81 37.85 37.11 38.20 6,080,834 37.706 1.32%
2018-04-06 0 52.95 52.95 53.10 52.40 53.50 2,362,278 125,424,949 53.095 37.32 37.32 37.43 36.93 37.71 3,351,497 37.424 -0.38%
2018-04-04 0 54.10 54.00 54.10 53.45 54.65 5,421,730 293,284,368 54.094 37.46 37.39 37.46 37.01 37.84 7,829,603 37.458 2.08%
2018-04-03 0 53.00 53.00 53.05 50.50 53.00 3,344,145 174,944,505 52.314 36.70 36.70 36.74 34.97 36.70 4,829,331 36.225 3.72%
2018-03-29 0 51.10 51.05 51.10 49.90 51.10 2,782,354 141,229,869 50.759 35.38 35.35 35.38 34.55 35.38 4,018,040 35.149 2.40%
2018-03-28 0 49.90 49.90 49.95 49.90 51.35 2,730,038 137,889,699 50.508 34.55 34.55 34.59 34.55 35.56 3,942,489 34.975 -3.11%
2018-03-27 0 51.50 51.45 51.50 50.95 51.85 1,534,984 78,796,348 51.334 35.66 35.63 35.66 35.28 35.90 2,216,694 35.547 0.78%
2018-03-26 0 51.10 51.10 51.25 50.70 51.70 2,287,767 116,859,287 51.080 35.38 35.38 35.49 35.11 35.80 3,303,799 35.371 -0.58%
2018-03-23 0 51.40 51.40 51.50 50.55 51.75 2,862,151 145,993,553 51.008 35.59 35.59 35.66 35.00 35.84 4,133,276 35.322 -2.10%
2018-03-22 0 52.50 52.45 52.50 51.55 52.70 2,282,252 119,352,377 52.296 36.35 36.32 36.35 35.70 36.49 3,295,835 36.213 -0.28%
2018-03-21 0 52.65 52.65 52.70 52.30 54.35 3,229,323 171,303,065 53.046 36.46 36.46 36.49 36.22 37.64 4,663,515 36.733 -2.59%
2018-03-20 0 54.05 53.95 54.05 53.40 54.40 903,500 48,694,932 53.896 37.43 37.36 37.43 36.98 37.67 1,304,758 37.321 0.56%
2018-03-19 0 53.75 53.75 53.80 53.30 54.65 1,435,347 77,501,747 53.995 37.22 37.22 37.25 36.91 37.84 2,072,806 37.390 -0.46%
2018-03-16 0 54.00 53.95 54.00 53.70 54.05 2,826,829 152,509,300 53.951 37.39 37.36 37.39 37.19 37.43 4,082,267 37.359 -0.46%
2018-03-15 0 54.25 54.20 54.25 53.75 54.50 1,564,383 84,615,881 54.089 37.57 37.53 37.57 37.22 37.74 2,259,149 37.455 -1.00%
2018-03-14 0 54.80 54.75 54.80 53.80 55.45 1,811,249 98,776,432 54.535 37.95 37.91 37.95 37.25 38.40 2,615,652 37.764 -0.99%
2018-03-13 0 55.35 55.30 55.35 54.40 55.35 1,813,616 100,011,962 55.145 38.33 38.29 38.33 37.67 38.33 2,619,071 38.186 1.00%
2018-03-12 0 54.80 54.75 54.80 54.70 55.50 2,423,029 133,504,925 55.098 37.95 37.91 37.95 37.88 38.43 3,499,133 38.154 -0.18%
2018-03-09 0 54.90 54.90 54.95 53.45 55.10 2,427,196 131,993,932 54.381 38.02 38.02 38.05 37.01 38.15 3,505,151 37.657 2.71%
2018-03-08 0 53.45 53.45 53.55 53.00 53.60 1,887,502 100,536,253 53.264 37.01 37.01 37.08 36.70 37.12 2,725,770 36.884 0.66%
2018-03-07 0 53.10 53.10 53.15 52.50 53.25 2,897,513 153,174,186 52.864 36.77 36.77 36.80 36.35 36.87 4,184,343 36.607 -0.09%
2018-03-06 0 53.15 53.15 53.20 52.30 53.50 2,192,387 116,409,564 53.097 36.80 36.80 36.84 36.22 37.05 3,166,059 36.768 2.11%
2018-03-05 0 52.05 51.95 52.10 51.70 53.75 3,074,855 161,819,886 52.627 36.04 35.97 36.08 35.80 37.22 4,440,445 36.442 -1.79%
2018-03-02 0 53.00 53.00 53.05 52.75 53.30 2,226,318 117,968,638 52.988 36.70 36.70 36.74 36.53 36.91 3,215,060 36.693 -1.40%
2018-03-01 0 53.75 53.60 53.75 52.20 53.80 4,551,964 240,929,973 52.929 37.22 37.12 37.22 36.15 37.25 6,573,561 36.651 1.03%
2018-02-28 0 53.20 53.15 53.20 52.25 53.20 4,399,316 232,971,694 52.956 36.84 36.80 36.84 36.18 36.84 6,353,119 36.670 0.00%
2018-02-27 0 53.20 53.20 53.25 52.50 53.50 3,420,357 181,322,468 53.013 36.84 36.84 36.87 36.35 37.05 4,939,390 36.709 1.04%
2018-02-26 0 52.65 52.65 52.75 51.10 52.85 1,291,920 67,635,512 52.353 36.46 36.46 36.53 35.38 36.60 1,865,681 36.252 3.13%
2018-02-23 0 51.05 50.95 51.05 50.50 51.25 866,038 44,062,867 50.879 35.35 35.28 35.35 34.97 35.49 1,250,659 35.232 0.59%
2018-02-22 0 50.75 50.65 50.75 50.40 51.05 2,121,738 107,707,364 50.764 35.14 35.07 35.14 34.90 35.35 3,064,034 35.152 -0.98%
2018-02-21 0 51.25 51.10 51.25 50.05 51.25 879,283 44,617,581 50.743 35.49 35.38 35.49 34.66 35.49 1,269,786 35.138 1.38%
2018-02-20 0 50.55 50.45 50.55 49.60 50.75 1,731,624 87,076,363 50.286 35.00 34.93 35.00 34.35 35.14 2,500,665 34.821 0.80%
2018-02-15 0 50.15 50.15 50.25 50.00 51.00 1,310,363 65,834,773 50.242 34.73 34.73 34.80 34.62 35.32 1,892,315 34.791 -1.18%
2018-02-14 0 50.75 50.65 50.75 50.00 50.75 1,366,540 68,939,663 50.448 35.14 35.07 35.14 34.62 35.14 1,973,441 34.934 1.20%
2018-02-13 0 50.15 50.05 50.15 49.90 50.25 1,773,938 88,881,801 50.104 34.73 34.66 34.73 34.55 34.80 2,561,771 34.695 0.20%
2018-02-12 0 50.05 50.00 50.05 49.90 50.45 1,671,763 83,653,710 50.039 34.66 34.62 34.66 34.55 34.93 2,414,218 34.650 -0.20%
2018-02-09 0 50.15 50.10 50.15 49.85 50.45 4,005,023 200,372,401 50.030 34.73 34.69 34.73 34.52 34.93 5,783,715 34.644 -2.53%
2018-02-08 0 51.45 51.40 51.45 50.50 51.80 1,966,871 100,901,587 51.301 35.63 35.59 35.63 34.97 35.87 2,840,388 35.524 1.08%
2018-02-07 0 50.90 50.90 50.95 50.80 52.50 3,778,430 193,843,354 51.303 35.25 35.25 35.28 35.18 36.35 5,456,488 35.525 -0.78%
2018-02-06 0 51.30 51.30 51.35 49.65 52.40 3,353,504 171,037,942 51.003 35.52 35.52 35.56 34.38 36.29 4,842,846 35.318 -4.11%
2018-02-05 0 53.50 53.40 53.50 53.15 54.95 2,079,621 111,263,198 53.502 37.05 36.98 37.05 36.80 38.05 3,003,212 37.048 -2.82%
2018-02-02 0 55.05 55.05 55.20 53.25 55.50 3,418,167 186,391,639 54.530 38.12 38.12 38.22 36.87 38.43 4,936,227 37.760 1.01%
2018-02-01 0 54.50 54.40 54.50 53.30 54.50 3,380,638 183,182,754 54.186 37.74 37.67 37.74 36.91 37.74 4,882,031 37.522 0.83%
2018-01-31 0 54.05 53.80 54.05 52.50 54.05 5,417,253 289,648,010 53.468 37.43 37.25 37.43 36.35 37.43 7,823,138 37.025 1.41%
2018-01-30 0 53.30 53.30 53.35 53.15 53.90 2,372,626 127,038,821 53.544 36.91 36.91 36.94 36.80 37.32 3,426,345 37.077 -1.20%
2018-01-29 0 53.95 53.85 53.95 53.05 53.95 2,091,513 112,272,686 53.680 37.36 37.29 37.36 36.74 37.36 3,020,386 37.172 0.65%
2018-01-26 0 53.60 53.60 53.70 53.00 53.90 1,867,501 100,022,267 53.559 37.12 37.12 37.19 36.70 37.32 2,696,887 37.088 -0.37%
2018-01-25 0 53.80 53.65 53.80 52.30 53.80 4,170,330 222,359,729 53.320 37.25 37.15 37.25 36.22 37.25 6,022,437 36.922 2.77%
2018-01-24 0 52.35 52.25 52.35 52.15 52.50 1,451,311 75,986,774 52.357 36.25 36.18 36.25 36.11 36.35 2,095,860 36.256 -0.10%
2018-01-23 0 52.40 52.35 52.40 51.90 52.40 3,313,582 172,911,511 52.183 36.29 36.25 36.29 35.94 36.29 4,785,194 36.135 -0.19%
2018-01-22 0 52.50 52.50 52.55 52.20 53.00 2,471,515 129,623,330 52.447 36.35 36.35 36.39 36.15 36.70 3,569,152 36.318 -0.76%
2018-01-19 0 52.90 52.80 52.90 52.05 53.00 4,551,216 239,135,548 52.543 36.63 36.56 36.63 36.04 36.70 6,572,480 36.384 -0.09%
2018-01-18 0 52.95 52.95 53.00 52.80 53.65 3,574,529 189,910,231 53.129 36.67 36.67 36.70 36.56 37.15 5,162,032 36.790 -1.94%
2018-01-17 0 54.00 53.80 54.00 53.15 54.25 2,254,856 121,161,649 53.734 37.39 37.25 37.39 36.80 37.57 3,256,272 37.209 -0.37%
2018-01-16 0 54.20 54.10 54.20 52.80 54.20 2,249,083 120,630,085 53.635 37.53 37.46 37.53 36.56 37.53 3,247,935 37.141 1.59%
2018-01-15 0 53.35 53.20 53.35 52.15 53.45 1,863,854 98,269,020 52.724 36.94 36.84 36.94 36.11 37.01 2,691,620 36.509 1.62%
2018-01-12 0 52.50 52.50 52.55 52.50 54.15 2,687,270 141,909,166 52.808 36.35 36.35 36.39 36.35 37.50 3,880,728 36.568 -3.14%
2018-01-11 0 54.20 54.05 54.20 52.35 54.20 2,821,947 150,915,671 53.479 37.53 37.43 37.53 36.25 37.53 4,075,217 37.033 2.65%
2018-01-10 0 52.80 52.55 52.80 52.00 52.85 2,743,475 143,927,818 52.462 36.56 36.39 36.56 36.01 36.60 3,961,894 36.328 -0.38%
2018-01-09 0 53.00 53.00 53.10 52.90 53.60 2,206,020 117,086,101 53.076 36.70 36.70 36.77 36.63 37.12 3,185,747 36.753 -1.49%
2018-01-08 0 53.80 53.75 53.80 52.80 54.05 1,604,387 85,787,242 53.470 37.25 37.22 37.25 36.56 37.43 2,316,920 37.026 -0.19%
2018-01-05 0 53.90 53.80 53.90 51.80 53.95 3,440,505 182,609,288 53.076 37.32 37.25 37.32 35.87 37.36 4,968,486 36.754 3.06%
2018-01-04 0 52.30 52.30 52.35 51.30 52.30 2,868,973 148,604,140 51.797 36.22 36.22 36.25 35.52 36.22 4,143,128 35.868 1.06%
2018-01-03 0 51.75 51.75 51.80 51.15 52.35 1,133,597 58,645,455 51.734 35.84 35.84 35.87 35.42 36.25 1,637,045 35.824 -1.24%
2018-01-02 0 52.40 52.20 52.40 51.50 52.40 1,310,786 68,336,598 52.134 36.29 36.15 36.29 35.66 36.29 1,892,926 36.101 0.77%
2017-12-29 0 52.00 52.00 52.05 51.70 52.35 1,756,767 91,491,915 52.080 36.01 36.01 36.04 35.80 36.25 2,536,974 36.063 0.78%
2017-12-28 0 51.60 51.50 51.60 51.15 51.80 3,853,619 198,250,876 51.445 35.73 35.66 35.73 35.42 35.87 5,565,070 35.624 0.10%
2017-12-27 0 51.55 51.55 51.75 51.40 51.90 1,818,054 93,852,889 51.623 35.70 35.70 35.84 35.59 35.94 2,625,479 35.747 -0.48%
2017-12-22 0 51.80 51.75 51.80 51.50 52.20 1,645,254 85,197,574 51.784 35.87 35.84 35.87 35.66 36.15 2,375,936 35.859 0.19%
2017-12-21 0 51.70 51.70 51.75 51.00 52.20 3,503,192 181,174,156 51.717 35.80 35.80 35.84 35.32 36.15 5,059,013 35.812 -1.90%
2017-12-20 0 52.70 52.50 52.70 51.30 52.70 4,229,224 221,024,713 52.261 36.49 36.35 36.49 35.52 36.49 6,107,487 36.189 2.33%
2017-12-19 0 51.50 51.10 51.50 50.85 51.90 3,330,739 171,203,172 51.401 35.66 35.38 35.66 35.21 35.94 4,809,971 35.593 0.39%
2017-12-18 0 51.30 51.30 51.35 50.25 51.45 1,599,248 81,661,692 51.063 35.52 35.52 35.56 34.80 35.63 2,309,498 35.359 1.38%
2017-12-15 0 50.60 50.50 50.60 50.30 51.35 4,924,545 249,478,868 50.660 35.04 34.97 35.04 34.83 35.56 7,111,611 35.081 -1.65%
2017-12-14 0 51.45 51.45 51.55 50.80 52.00 2,337,142 120,283,622 51.466 35.63 35.63 35.70 35.18 36.01 3,375,102 35.639 -1.06%
2017-12-13 0 52.00 52.00 52.10 51.00 52.35 4,559,626 236,628,499 51.897 36.01 36.01 36.08 35.32 36.25 6,584,625 35.937 1.36%
2017-12-12 0 51.30 51.10 51.30 49.55 51.30 5,026,992 254,114,164 50.550 35.52 35.38 35.52 34.31 35.52 7,259,556 35.004 2.40%
2017-12-11 0 50.10 49.65 50.10 48.85 50.10 4,726,313 233,577,892 49.421 34.69 34.38 34.69 33.83 34.69 6,825,341 34.222 1.21%
2017-12-08 0 49.50 49.20 49.50 48.85 49.60 3,996,687 197,021,279 49.296 34.28 34.07 34.28 33.83 34.35 5,771,677 34.136 -0.30%
2017-12-07 0 49.65 49.65 49.70 48.55 49.65 5,885,614 289,083,410 49.117 34.38 34.38 34.42 33.62 34.38 8,499,505 34.012 1.02%
2017-12-06 0 49.15 49.10 49.15 48.75 49.75 3,619,285 177,625,511 49.078 34.03 34.00 34.03 33.76 34.45 5,226,665 33.984 -0.71%
2017-12-05 0 49.50 49.40 49.50 48.15 49.50 3,275,238 161,029,863 49.166 34.28 34.21 34.28 33.34 34.28 4,729,821 34.046 0.81%
2017-12-04 0 49.10 48.95 49.10 48.05 49.10 2,301,983 112,546,845 48.891 34.00 33.90 34.00 33.27 34.00 3,324,329 33.856 0.82%
2017-12-01 0 48.70 48.40 48.70 47.10 48.70 4,411,085 212,273,055 48.123 33.72 33.52 33.72 32.62 33.72 6,370,115 33.323 3.18%
2017-11-30 0 47.20 47.20 47.45 46.55 47.75 13,648,344 645,271,217 47.278 32.68 32.68 32.86 32.23 33.07 19,709,782 32.739 -0.94%
2017-11-29 0 47.65 47.65 47.80 47.55 48.05 8,043,770 383,771,338 47.710 33.00 33.00 33.10 32.93 33.27 11,616,131 33.038 0.00%
2017-11-28 0 47.65 47.60 47.65 47.50 48.95 6,981,253 336,512,675 48.202 33.00 32.96 33.00 32.89 33.90 10,081,734 33.378 -2.26%
2017-11-27 0 48.75 48.65 48.75 48.05 49.50 8,031,087 389,418,200 48.489 33.76 33.69 33.76 33.27 34.28 11,597,815 33.577 -1.52%
2017-11-24 0 49.50 49.50 49.65 48.55 50.45 10,149,953 503,689,308 49.625 34.28 34.28 34.38 33.62 34.93 14,657,702 34.363 -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 34.62 34.62 34.69 34.28 37.74 62,241,439 35.407

Webb-site Database - Powered By Linux Group

Back to top