Prices and Webb-site Total Returns

Weibo Corporation: A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	09898	2021-12-08			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	81.90	81.75	81.90	80.00	83.35	159,371	12,996,875	81.551	81.90	81.75	81.90	80.00	83.35	159,371	81.551	0.12%
2026-02-02	81.80	81.25	81.80	80.85	84.10	221,260	18,065,744	81.649	81.80	81.25	81.80	80.85	84.10	221,260	81.649	-2.73%
2026-01-30	84.10	83.95	84.10	83.80	85.90	110,183	9,271,050	84.142	84.10	83.95	84.10	83.80	85.90	110,183	84.142	-2.15%
2026-01-29	85.95	85.80	85.95	84.70	86.40	120,260	10,337,658	85.961	85.95	85.80	85.95	84.70	86.40	120,260	85.961	0.00%
2026-01-28	85.95	85.90	85.95	84.80	86.00	82,750	7,079,096	85.548	85.95	85.90	85.95	84.80	86.00	82,750	85.548	1.60%
2026-01-27	84.60	84.60	84.80	84.00	86.00	64,300	5,442,852	84.648	84.60	84.60	84.80	84.00	86.00	64,300	84.648	0.71%
2026-01-26	84.00	84.00	84.25	83.60	85.30	102,780	8,634,375	84.008	84.00	84.00	84.25	83.60	85.30	102,780	84.008	-1.12%
2026-01-23	84.95	84.75	84.95	84.25	85.35	56,080	4,748,887	84.681	84.95	84.75	84.95	84.25	85.35	56,080	84.681	-0.47%
2026-01-22	85.35	85.35	85.55	85.00	86.10	120,500	10,280,841	85.318	85.35	85.35	85.55	85.00	86.10	120,500	85.318	1.13%
2026-01-21	84.40	84.30	84.40	83.15	84.60	82,160	6,887,364	83.829	84.40	84.30	84.40	83.15	84.60	82,160	83.829	1.14%
2026-01-20	83.45	83.45	83.70	83.25	84.65	101,611	8,504,536	83.697	83.45	83.45	83.70	83.25	84.65	101,611	83.697	0.18%
2026-01-19	83.30	83.30	83.35	83.30	85.00	109,400	9,165,743	83.782	83.30	83.30	83.35	83.30	85.00	109,400	83.782	-2.97%
2026-01-16	85.85	85.55	85.85	85.35	86.60	83,620	7,166,871	85.708	85.85	85.55	85.85	85.35	86.60	83,620	85.708	-0.52%
2026-01-15	86.30	86.30	86.45	85.85	87.05	199,780	17,236,423	86.277	86.30	86.30	86.45	85.85	87.05	199,780	86.277	-0.17%
2026-01-14	86.45	86.45	86.65	85.75	87.10	104,220	9,017,249	86.521	86.45	86.45	86.65	85.75	87.10	104,220	86.521	0.12%
2026-01-13	86.35	86.35	86.40	85.65	88.50	200,602	17,391,625	86.697	86.35	86.35	86.40	85.65	88.50	200,602	86.697	2.92%
2026-01-09	83.90	83.90	83.95	83.40	84.35	131,780	11,060,610	83.932	83.90	83.90	83.95	83.40	84.35	131,780	83.932	1.88%
2026-01-08	82.35	82.35	82.50	81.80	83.20	140,000	11,547,926	82.485	82.35	82.35	82.50	81.80	83.20	140,000	82.485	-1.02%
2026-01-07	83.20	83.20	83.45	82.40	84.35	133,300	11,047,104	82.874	83.20	83.20	83.45	82.40	84.35	133,300	82.874	-1.36%
2026-01-06	84.35	84.30	84.35	83.10	84.60	142,900	12,045,378	84.292	84.35	84.30	84.35	83.10	84.60	142,900	84.292	2.30%
2026-01-05	82.45	82.45	82.65	82.20	83.55	106,981	8,878,681	82.993	82.45	82.45	82.65	82.20	83.55	106,981	82.993	4.30%
2025-12-31	79.05	78.60	79.05	78.35	79.60	74,740	5,907,604	79.042	79.05	78.60	79.05	78.35	79.60	74,740	79.042	-0.25%
2025-12-30	79.25	79.25	79.40	78.40	79.70	86,740	6,853,430	79.011	79.25	79.25	79.40	78.40	79.70	86,740	79.011	1.41%
2025-12-29	78.15	78.15	78.45	78.05	79.45	57,420	4,513,736	78.609	78.15	78.15	78.45	78.05	79.45	57,420	78.609	-0.70%
2025-12-24	78.70	78.70	78.75	78.60	79.35	34,200	2,697,776	78.882	78.70	78.70	78.75	78.60	79.35	34,200	78.882	-0.51%
2025-12-23	79.10	79.00	79.10	79.00	80.50	177,520	14,115,007	79.512	79.10	79.00	79.10	79.00	80.50	177,520	79.512	-0.63%
2025-12-22	79.60	79.50	79.60	79.15	80.20	63,357	5,035,956	79.485	79.60	79.50	79.60	79.15	80.20	63,357	79.485	0.13%
2025-12-19	79.50	79.50	79.60	78.55	80.05	203,140	16,129,334	79.400	79.50	79.50	79.60	78.55	80.05	203,140	79.400	1.47%
2025-12-18	78.35	78.25	78.35	77.95	78.80	101,920	7,978,470	78.282	78.35	78.25	78.35	77.95	78.80	101,920	78.282	-0.57%
2025-12-17	78.80	78.80	79.05	78.00	79.15	98,301	7,739,288	78.731	78.80	78.80	79.05	78.00	79.15	98,301	78.731	1.29%
2025-12-16	77.80	77.80	77.90	76.90	79.50	92,900	7,213,069	77.643	77.80	77.80	77.90	76.90	79.50	92,900	77.643	-1.95%
2025-12-15	79.35	79.35	79.65	79.35	80.40	140,500	11,235,203	79.966	79.35	79.35	79.65	79.35	80.40	140,500	79.966	-0.56%
2025-12-12	79.80	79.80	79.95	79.15	79.95	53,880	4,292,870	79.675	79.80	79.80	79.95	79.15	79.95	53,880	79.675	1.14%
2025-12-11	78.90	78.90	78.95	78.75	80.65	26,580	2,102,204	79.090	78.90	78.90	78.95	78.75	80.65	26,580	79.090	0.77%
2025-12-10	78.30	78.30	78.50	78.10	79.50	193,190	15,168,047	78.514	78.30	78.30	78.50	78.10	79.50	193,190	78.514	-1.45%
2025-12-09	79.45	79.35	79.45	79.00	81.70	218,940	17,489,348	79.882	79.45	79.35	79.45	79.00	81.70	218,940	79.882	-2.75%
2025-12-08	81.70	81.50	81.70	81.25	82.55	173,840	14,216,576	81.780	81.70	81.50	81.70	81.25	82.55	173,840	81.780	0.55%
2025-12-05	81.25	81.25	81.50	80.35	82.10	694,863	56,558,768	81.396	81.25	81.25	81.50	80.35	82.10	694,863	81.396	0.43%
2025-12-04	80.90	80.80	80.90	80.25	81.55	138,165	11,157,508	80.755	80.90	80.80	80.90	80.25	81.55	138,165	80.755	0.43%
2025-12-03	80.55	80.50	80.55	80.25	81.35	365,043	29,488,980	80.782	80.55	80.50	80.55	80.25	81.35	365,043	80.782	-0.19%
2025-12-02	80.70	80.60	80.70	79.80	80.80	174,960	14,080,129	80.476	80.70	80.60	80.70	79.80	80.80	174,960	80.476	1.32%
2025-12-01	79.65	79.05	79.65	77.40	79.65	290,080	22,936,481	79.070	79.65	79.05	79.65	77.40	79.65	290,080	79.070	2.91%
2025-11-28	77.40	77.30	77.40	76.95	77.95	122,320	9,447,035	77.232	77.40	77.30	77.40	76.95	77.95	122,320	77.232	-0.71%
2025-11-27	77.95	77.70	77.95	77.30	78.70	109,140	8,478,555	77.685	77.95	77.70	77.95	77.30	78.70	109,140	77.685	-0.89%
2025-11-26	78.65	78.50	78.65	78.25	79.10	126,440	9,948,397	78.681	78.65	78.50	78.65	78.25	79.10	126,440	78.681	-0.19%
2025-11-25	78.80	78.75	78.80	77.25	79.45	266,490	20,975,315	78.710	78.80	78.75	78.80	77.25	79.45	266,490	78.710	4.10%
2025-11-24	75.70	75.70	76.15	75.20	76.55	389,280	29,578,913	75.984	75.70	75.70	76.15	75.20	76.55	389,280	75.984	0.46%
2025-11-21	75.35	75.30	75.35	74.75	76.00	263,728	19,847,302	75.257	75.35	75.30	75.35	74.75	76.00	263,728	75.257	-2.84%
2025-11-20	77.55	77.50	77.55	76.65	78.30	206,421	15,975,313	77.392	77.55	77.50	77.55	76.65	78.30	206,421	77.392	-0.64%
2025-11-19	78.05	77.95	78.05	77.75	80.85	374,700	29,506,920	78.748	78.05	77.95	78.05	77.75	80.85	374,700	78.748	-2.56%
2025-11-18	80.10	80.00	80.10	79.10	80.65	135,740	10,836,343	79.832	80.10	80.00	80.10	79.10	80.65	135,740	79.832	-0.12%
2025-11-17	80.20	79.90	80.20	79.65	81.15	194,400	15,565,444	80.069	80.20	79.90	80.20	79.65	81.15	194,400	80.069	-1.17%
2025-11-14	81.15	81.10	81.15	80.90	82.00	160,820	13,100,807	81.463	81.15	81.10	81.15	80.90	82.00	160,820	81.463	-2.29%
2025-11-13	83.05	83.05	83.10	82.30	86.25	120,560	10,011,285	83.040	83.05	83.05	83.10	82.30	86.25	120,560	83.040	-1.07%
2025-11-12	83.95	83.95	84.20	83.50	84.65	84,904	7,138,754	84.080	83.95	83.95	84.20	83.50	84.65	84,904	84.080	-0.65%
2025-11-11	84.50	84.50	84.60	83.65	84.90	124,116	10,432,401	84.054	84.50	84.50	84.60	83.65	84.90	124,116	84.054	1.44%
2025-11-10	83.30	83.25	83.30	82.00	83.50	141,460	11,757,895	83.118	83.30	83.25	83.30	82.00	83.50	141,460	83.118	1.22%
2025-11-07	82.30	82.25	82.30	82.05	84.85	94,120	7,774,854	82.606	82.30	82.25	82.30	82.05	84.85	94,120	82.606	-3.01%
2025-11-06	84.85	84.85	84.95	83.70	85.40	113,540	9,577,288	84.352	84.85	84.85	84.95	83.70	85.40	113,540	84.352	1.13%
2025-11-05	83.90	83.80	83.90	81.80	83.95	134,198	11,149,508	83.083	83.90	83.80	83.90	81.80	83.95	134,198	83.083	-0.47%
2025-11-04	84.30	84.15	84.30	83.70	85.75	104,831	8,851,870	84.439	84.30	84.15	84.30	83.70	85.75	104,831	84.439	-1.40%
2025-11-03	85.50	85.40	85.50	84.15	85.85	168,020	14,252,770	84.828	85.50	85.40	85.50	84.15	85.85	168,020	84.828	0.88%
2025-10-31	84.75	84.70	84.75	84.70	86.60	207,160	17,620,128	85.056	84.75	84.70	84.75	84.70	86.60	207,160	85.056	-2.31%
2025-10-30	86.75	86.60	86.75	86.00	88.50	137,178	11,923,997	86.924	86.75	86.60	86.75	86.00	88.50	137,178	86.924	-2.14%
2025-10-28	88.65	88.60	88.65	88.50	90.35	122,576	10,936,322	89.221	88.65	88.60	88.65	88.50	90.35	122,576	89.221	-0.23%
2025-10-27	88.85	88.85	88.90	88.85	91.00	148,700	13,294,432	89.404	88.85	88.85	88.90	88.85	91.00	148,700	89.404	-0.67%
2025-10-24	89.45	89.10	89.45	88.30	89.45	77,240	6,872,706	88.979	89.45	89.10	89.45	88.30	89.45	77,240	88.979	2.52%
2025-10-23	87.25	87.05	87.25	86.10	88.15	147,824	12,866,084	87.037	87.25	87.05	87.25	86.10	88.15	147,824	87.037	1.39%
2025-10-22	86.05	86.00	86.05	85.80	89.50	249,042	21,542,055	86.500	86.05	86.00	86.05	85.80	89.50	249,042	86.500	-3.85%
2025-10-21	89.50	89.25	89.50	88.80	90.90	160,200	14,392,121	89.839	89.50	89.25	89.50	88.80	90.90	160,200	89.838	2.23%
2025-10-20	87.55	87.50	87.55	87.20	88.40	101,420	8,884,762	87.604	87.55	87.50	87.55	87.20	88.40	101,420	87.604	1.92%
2025-10-17	85.90	85.80	85.90	85.55	88.80	266,806	23,189,165	86.914	85.90	85.80	85.90	85.55	88.80	266,806	86.914	-3.81%
2025-10-16	89.30	89.30	89.35	88.50	90.70	105,740	9,429,359	89.175	89.30	89.30	89.35	88.50	90.70	105,740	89.175	-1.38%
2025-10-15	90.55	90.40	90.55	88.45	90.55	603,020	54,381,149	90.181	90.55	90.40	90.55	88.45	90.55	603,020	90.181	2.32%
2025-10-14	88.50	88.45	88.50	87.80	94.10	307,140	27,598,471	89.856	88.50	88.45	88.50	87.80	94.10	307,140	89.856	-3.91%
2025-10-13	92.10	92.00	92.10	90.30	92.70	449,382	41,115,977	91.495	92.10	92.00	92.10	90.30	92.70	449,382	91.494	-2.59%
2025-10-10	94.55	94.55	94.60	94.10	99.70	507,020	48,382,654	95.426	94.55	94.55	94.60	94.10	99.70	507,020	95.426	-5.17%
2025-10-09	99.70	99.65	99.70	98.75	103.1	393,974	39,439,746	100.11	99.70	99.65	99.70	98.75	103.1	393,974	100.11	0.15%
2025-10-08	99.55	99.40	99.55	98.35	99.60	387,840	38,373,195	98.941	99.55	99.40	99.55	98.35	99.60	387,840	98.941	-0.10%
2025-10-06	99.65	99.55	99.65	98.60	100.7	180,880	17,931,741	99.136	99.65	99.55	99.65	98.60	100.7	180,880	99.136	-1.04%
2025-10-03	100.7	100.2	100.7	99.20	101.2	170,369	17,025,018	99.930	100.7	100.2	100.7	99.20	101.2	170,369	99.930	-0.79%
2025-10-02	101.5	101.5	101.6	100.0	102.4	395,940	40,061,313	101.18	101.5	101.5	101.6	100.0	102.4	395,940	101.18	1.00%
2025-09-30	100.5	100.3	100.5	98.45	100.7	347,220	34,497,427	99.353	100.5	100.3	100.5	98.45	100.7	347,220	99.353	1.67%
2025-09-29	98.85	98.75	98.85	96.55	98.95	301,700	29,525,426	97.864	98.85	98.75	98.85	96.55	98.95	301,700	97.864	2.49%
2025-09-26	96.45	96.35	96.45	95.55	97.30	367,700	35,553,170	96.691	96.45	96.35	96.45	95.55	97.30	367,700	96.691	-2.58%
2025-09-25	99.00	98.90	99.00	96.75	99.40	234,500	23,112,968	98.563	99.00	98.90	99.00	96.75	99.40	234,500	98.563	2.75%
2025-09-24	96.35	96.30	96.35	94.70	96.35	204,093	19,536,701	95.725	96.35	96.30	96.35	94.70	96.35	204,093	95.725	0.36%
2025-09-23	96.00	95.95	96.00	94.50	97.15	215,614	20,587,718	95.484	96.00	95.95	96.00	94.50	97.15	215,614	95.484	-1.54%
2025-09-22	97.50	97.20	97.50	96.50	97.60	147,536	14,329,567	97.126	97.50	97.20	97.50	96.50	97.60	147,536	97.126	-0.10%
2025-09-19	97.60	97.55	97.60	97.20	99.40	440,801	43,065,866	97.699	97.60	97.55	97.60	97.20	99.40	440,801	97.699	-1.96%
2025-09-18	99.55	99.40	99.55	98.75	101.3	495,860	49,610,146	100.05	99.55	99.40	99.55	98.75	101.3	495,860	100.05	-1.34%
2025-09-17	100.9	100.6	100.9	98.50	101.3	298,540	29,982,046	100.43	100.9	100.6	100.9	98.50	101.3	298,540	100.43	1.92%
2025-09-16	99.00	98.95	99.00	97.95	100.0	222,805	22,111,281	99.241	99.00	98.95	99.00	97.95	100.0	222,805	99.241	2.11%
2025-09-15	96.95	96.85	96.95	95.45	97.45	180,843	17,506,168	96.803	96.95	96.85	96.95	95.45	97.45	180,843	96.803	1.57%
2025-09-12	95.45	95.30	95.45	94.00	97.00	303,360	28,939,515	95.397	95.45	95.30	95.45	94.00	97.00	303,360	95.397	-0.37%
2025-09-11	95.80	95.60	95.80	94.65	96.80	111,783	10,703,794	95.755	95.80	95.60	95.80	94.65	96.80	111,783	95.755	-1.03%
2025-09-10	96.80	96.70	96.80	95.45	97.40	226,420	21,842,867	96.471	96.80	96.70	96.80	95.45	97.40	226,420	96.471	6.02%
2025-09-09	91.30	91.10	91.30	90.45	93.00	134,260	12,236,881	91.143	91.30	91.10	91.30	90.45	93.00	134,260	91.143	-1.93%
2025-09-08	93.10	93.00	93.10	90.85	93.45	206,500	19,082,109	92.407	93.10	93.00	93.10	90.85	93.45	206,500	92.407	2.59%
2025-09-05	90.75	90.70	90.75	89.75	90.85	271,920	24,646,063	90.637	90.75	90.70	90.75	89.75	90.85	271,920	90.637	0.39%
2025-09-04	90.40	90.35	90.40	89.70	91.75	168,820	15,270,678	90.455	90.40	90.35	90.40	89.70	91.75	168,820	90.455	2.67%
2025-09-03	88.05	88.00	88.05	87.45	89.10	121,930	10,731,993	88.018	88.05	88.00	88.05	87.45	89.10	121,930	88.018	-1.12%
2025-09-02	89.05	88.70	89.05	88.30	90.90	90,440	8,085,781	89.405	89.05	88.70	89.05	88.30	90.90	90,440	89.405	-0.11%
2025-09-01	89.15	89.15	89.30	88.40	89.85	81,764	7,281,170	89.051	89.15	89.15	89.30	88.40	89.85	81,764	89.051	1.02%
2025-08-29	88.25	87.75	88.25	87.45	88.55	190,320	16,764,832	88.088	88.25	87.75	88.25	87.45	88.55	190,320	88.088	0.86%
2025-08-28	87.50	87.10	87.50	86.50	88.05	76,620	6,684,957	87.248	87.50	87.10	87.50	86.50	88.05	76,620	87.248	-0.06%
2025-08-27	87.55	87.50	87.55	87.30	91.60	199,125	17,594,792	88.361	87.55	87.50	87.55	87.30	91.60	199,125	88.361	-2.72%
2025-08-26	90.00	90.00	90.15	90.00	91.75	88,120	8,012,208	90.924	90.00	90.00	90.15	90.00	91.75	88,120	90.924	-1.75%
2025-08-25	91.60	91.30	91.60	90.50	91.80	146,765	13,387,087	91.214	91.60	91.30	91.60	90.50	91.80	146,765	91.214	1.89%
2025-08-22	89.90	89.60	89.90	88.60	89.90	177,580	15,847,916	89.244	89.90	89.60	89.90	88.60	89.90	177,580	89.244	1.12%
2025-08-21	88.90	88.80	88.90	88.00	89.25	180,924	16,033,051	88.618	88.90	88.80	88.90	88.00	89.25	180,924	88.618	-0.11%
2025-08-20	89.00	88.95	89.00	86.65	89.95	420,446	37,024,867	88.061	89.00	88.95	89.00	86.65	89.95	420,446	88.061	-3.99%
2025-08-19	92.70	92.30	92.70	92.00	94.55	226,760	21,139,636	93.225	92.70	92.30	92.70	92.00	94.55	226,760	93.225	0.00%
2025-08-18	92.70	92.55	92.70	90.40	93.15	597,025	55,186,539	92.436	92.70	92.55	92.70	90.40	93.15	597,025	92.436	2.54%
2025-08-15	90.40	89.95	90.40	87.00	91.50	809,401	72,404,212	89.454	90.40	89.95	90.40	87.00	91.50	809,401	89.454	9.91%
2025-08-14	82.25	82.10	82.25	81.60	83.50	125,040	10,332,752	82.636	82.25	82.10	82.25	81.60	83.50	125,040	82.636	0.92%
2025-08-13	81.50	81.50	81.75	79.00	81.95	250,440	20,223,116	80.750	81.50	81.50	81.75	79.00	81.95	250,440	80.750	5.37%
2025-08-12	77.35	77.30	77.35	76.90	77.75	48,060	3,714,175	77.282	77.35	77.30	77.35	76.90	77.75	48,060	77.282	-0.19%
2025-08-11	77.50	77.50	77.80	77.20	78.15	79,000	6,133,522	77.640	77.50	77.50	77.80	77.20	78.15	79,000	77.640	0.58%
2025-08-08	77.05	77.00	77.05	76.65	77.90	74,407	5,717,948	76.847	77.05	77.00	77.05	76.65	77.90	74,407	76.847	-1.09%
2025-08-07	77.90	77.70	77.90	76.75	78.20	76,100	5,913,221	77.703	77.90	77.70	77.90	76.75	78.20	76,100	77.703	1.56%
2025-08-06	76.70	76.70	77.00	76.60	77.65	54,700	4,211,552	76.994	76.70	76.70	77.00	76.60	77.65	54,700	76.994	-0.32%
2025-08-05	76.95	76.90	76.95	76.50	78.10	63,392	4,879,364	76.971	76.95	76.90	76.95	76.50	78.10	63,392	76.971	0.46%
2025-08-04	76.60	76.50	76.60	75.00	77.10	107,680	8,188,528	76.045	76.60	76.50	76.60	75.00	77.10	107,680	76.045	1.19%
2025-08-01	75.70	75.70	76.00	75.70	77.55	149,220	11,400,208	76.399	75.70	75.70	76.00	75.70	77.55	149,220	76.399	-1.82%
2025-07-31	77.10	77.10	77.20	76.75	78.45	205,780	15,911,293	77.322	77.10	77.10	77.20	76.75	78.45	205,780	77.322	-3.32%
2025-07-30	79.75	79.75	79.85	79.30	80.85	73,430	5,878,386	80.054	79.75	79.75	79.85	79.30	80.85	73,430	80.054	-0.50%
2025-07-29	80.15	80.10	80.15	79.00	80.85	94,940	7,555,635	79.583	80.15	80.10	80.15	79.00	80.85	94,940	79.583	-0.06%
2025-07-28	80.20	80.15	80.20	80.10	81.15	59,660	4,808,278	80.595	80.20	80.15	80.20	80.10	81.15	59,660	80.595	-0.87%
2025-07-25	80.90	80.85	80.90	80.50	81.90	133,212	10,792,788	81.020	80.90	80.85	80.90	80.50	81.90	133,212	81.020	-3.40%
2025-07-24	83.75	83.40	83.75	82.95	84.20	186,420	15,596,666	83.664	83.75	83.40	83.75	82.95	84.20	186,420	83.664	2.76%
2025-07-23	81.50	81.50	81.75	80.60	82.45	161,312	13,211,813	81.902	81.50	81.50	81.75	80.60	82.45	161,312	81.902	1.31%
2025-07-22	80.45	80.15	80.45	79.85	81.20	135,500	10,898,166	80.429	80.45	80.15	80.45	79.85	81.20	135,500	80.429	-0.37%
2025-07-21	80.75	80.60	80.75	80.00	81.00	84,900	6,829,161	80.438	80.75	80.60	80.75	80.00	81.00	84,900	80.438	0.31%
2025-07-18	80.50	80.45	80.50	79.70	80.80	97,900	7,839,524	80.077	80.50	80.45	80.50	79.70	80.80	97,900	80.077	0.88%
2025-07-17	79.80	79.45	79.80	78.95	80.55	83,820	6,678,338	79.675	79.80	79.45	79.80	78.95	80.55	83,820	79.675	-1.05%
2025-07-16	80.65	80.55	80.70	80.00	82.30	175,680	14,265,816	81.203	80.65	80.55	80.70	80.00	82.30	175,680	81.203	2.48%
2025-07-15	78.70	78.70	78.80	77.20	78.90	89,260	6,964,318	78.023	78.70	78.70	78.80	77.20	78.90	89,260	78.023	1.48%
2025-07-14	77.55	77.30	77.55	76.45	77.70	36,300	2,807,559	77.343	77.55	77.30	77.55	76.45	77.70	36,300	77.343	0.06%
2025-07-11	77.50	77.35	77.50	77.15	78.95	87,960	6,876,873	78.182	77.50	77.35	77.50	77.15	78.95	87,960	78.182	-0.64%
2025-07-10	78.00	77.95	78.00	75.35	78.05	92,380	7,163,244	77.541	78.00	77.95	78.00	75.35	78.05	92,380	77.541	1.50%
2025-07-09	76.85	76.35	76.85	76.30	77.25	91,700	7,044,060	76.816	76.85	76.35	76.85	76.30	77.25	91,700	76.816	-0.19%
2025-07-08	77.00	76.90	77.00	75.25	77.25	69,740	5,351,450	76.734	77.00	76.90	77.00	75.25	77.25	69,740	76.734	2.80%
2025-07-07	74.90	74.90	75.00	74.50	75.25	49,620	3,713,306	74.835	74.90	74.90	75.00	74.50	75.25	49,620	74.835	-0.27%
2025-07-04	75.10	75.10	75.15	74.10	76.60	38,040	2,844,985	74.789	75.10	75.10	75.15	74.10	76.60	38,040	74.789	0.54%
2025-07-03	74.70	74.65	74.70	74.50	75.45	63,392	4,754,106	74.995	74.70	74.65	74.70	74.50	75.45	63,392	74.995	-0.86%
2025-07-02	75.35	75.25	75.35	74.90	76.25	86,420	6,512,539	75.359	75.35	75.25	75.35	74.90	76.25	86,420	75.359	-1.18%
2025-06-30	76.25	76.15	76.25	76.15	77.10	63,214	4,845,315	76.649	76.25	76.15	76.25	76.15	77.10	63,214	76.649	0.20%
2025-06-27	76.10	76.05	76.10	75.90	77.15	88,280	6,749,601	76.457	76.10	76.05	76.10	75.90	77.15	88,280	76.457	-1.62%
2025-06-26	77.35	77.15	77.35	77.00	77.75	81,480	6,304,253	77.372	77.35	77.15	77.35	77.00	77.75	81,480	77.372	-0.32%
2025-06-25	77.60	77.50	77.60	76.55	78.30	112,980	8,761,813	77.552	77.60	77.50	77.60	76.55	78.30	112,980	77.552	3.33%
2025-06-24	75.10	75.05	75.10	74.85	75.80	242,200	18,228,395	75.262	75.10	75.05	75.10	74.85	75.80	242,200	75.262	-0.27%
2025-06-23	75.30	75.05	75.30	73.70	75.50	108,151	8,056,052	74.489	75.30	75.05	75.30	73.70	75.50	108,151	74.489	1.14%
2025-06-20	74.45	74.40	74.45	73.50	74.90	403,620	30,048,978	74.449	74.45	74.40	74.45	73.50	74.90	403,620	74.449	0.68%
2025-06-19	73.95	73.75	73.95	72.75	75.60	139,620	10,293,854	73.728	73.95	73.75	73.95	72.75	75.60	139,620	73.728	-2.12%
2025-06-18	75.55	75.40	75.55	74.85	75.90	306,600	23,059,383	75.210	75.55	75.40	75.55	74.85	75.90	306,600	75.210	-1.76%
2025-06-17	76.90	76.65	76.90	75.90	77.35	90,660	6,938,685	76.535	76.90	76.65	76.90	75.90	77.35	90,660	76.535	1.25%
2025-06-16	75.95	75.90	76.20	74.85	76.35	50,820	3,846,514	75.689	75.95	75.90	76.20	74.85	76.35	50,820	75.689	0.40%
2025-06-13	75.65	75.40	75.65	74.90	77.05	156,900	11,863,500	75.612	75.65	75.40	75.65	74.90	77.05	156,900	75.612	-1.75%
2025-06-12	77.00	76.80	77.00	76.40	77.50	180,160	13,876,223	77.022	77.00	76.80	77.00	76.40	77.50	180,160	77.022	-0.45%
2025-06-11	77.35	77.30	77.35	76.15	77.80	197,920	15,273,820	77.172	77.35	77.30	77.35	76.15	77.80	197,920	77.172	0.59%
2025-06-10	76.90	76.80	76.90	76.50	78.65	118,360	9,160,743	77.397	76.90	76.80	76.90	76.50	78.65	118,360	77.397	-0.39%
2025-06-09	77.20	77.10	77.20	75.50	78.30	329,440	25,521,850	77.470	77.20	77.10	77.20	75.50	78.30	329,440	77.470	2.25%
2025-06-06	75.50	74.95	75.50	74.20	75.50	519,374	39,102,716	75.288	75.50	74.95	75.50	74.20	75.50	519,374	75.288	0.60%
2025-06-05	75.05	75.05	75.20	74.30	75.80	130,280	9,752,012	74.854	75.05	75.05	75.20	74.30	75.80	130,280	74.854	2.60%
2025-06-04	73.15	73.10	73.15	72.65	73.80	158,640	11,607,999	73.172	73.15	73.10	73.15	72.65	73.80	158,640	73.172	-0.48%
2025-06-03	73.50	73.40	73.50	72.90	74.50	175,333	12,860,628	73.350	73.50	73.40	73.50	72.90	74.50	175,333	73.350	1.59%
2025-06-02	72.35	72.15	72.35	70.30	74.15	108,700	7,743,180	71.234	72.35	72.15	72.35	70.30	74.15	108,700	71.234	0.70%
2025-05-30	71.85	71.80	71.85	71.15	73.00	139,680	10,072,163	72.109	71.85	71.80	71.85	71.15	73.00	139,680	72.109	-3.17%
2025-05-29	74.20	74.15	74.20	73.00	74.55	65,260	4,817,345	73.818	74.20	74.15	74.20	73.00	74.55	65,260	73.818	0.82%
2025-05-28	73.60	73.35	73.60	72.70	74.35	57,060	4,170,308	73.086	73.60	73.35	73.60	72.70	74.35	57,060	73.086	-0.07%
2025-05-27	73.65	73.55	73.65	72.50	75.75	92,040	6,768,537	73.539	73.65	73.55	73.65	72.50	75.75	92,040	73.539	-1.47%
2025-05-26	74.75	74.50	74.75	73.10	75.35	216,360	16,101,215	74.419	74.75	74.50	74.75	73.10	75.35	216,360	74.419	2.12%
2025-05-23	73.20	73.15	73.20	72.25	74.25	356,220	26,197,154	73.542	73.20	73.15	73.20	72.25	74.25	356,220	73.542	2.74%
2025-05-22	71.25	71.25	71.35	69.80	73.45	811,873	58,273,115	71.776	71.25	71.25	71.35	69.80	73.45	811,873	71.776	4.55%
2025-05-21	68.15	68.15	68.20	67.10	69.05	187,800	12,823,255	68.281	68.15	68.15	68.20	67.10	69.05	187,800	68.281	1.56%
2025-05-20	67.10	67.10	67.15	66.10	67.50	145,200	9,703,057	66.826	67.10	67.10	67.15	66.10	67.50	145,200	66.825	-0.30%
2025-05-19	67.30	67.10	67.30	66.05	67.40	199,900	13,352,921	66.798	67.30	67.10	67.30	66.05	67.40	199,900	66.798	1.28%
2025-05-16	66.45	66.35	66.45	66.35	68.15	139,280	9,285,665	66.669	66.45	66.35	66.45	66.35	68.15	139,280	66.669	-2.42%
2025-05-15	68.10	67.90	68.10	67.85	69.75	176,900	12,092,878	68.360	68.10	67.90	68.10	67.85	69.75	176,900	68.360	-1.73%
2025-05-14	69.30	69.25	69.30	67.00	69.85	110,600	7,651,164	69.179	69.30	69.25	69.30	67.00	69.85	110,600	69.179	3.13%
2025-05-13	67.20	67.20	67.55	67.20	69.90	84,120	5,721,317	68.014	67.20	67.20	67.55	67.20	69.90	84,120	68.014	-2.82%
2025-05-12	69.15	69.10	69.15	67.70	69.70	157,040	10,824,589	68.929	69.15	69.10	69.15	67.70	69.70	157,040	68.929	3.83%
2025-05-09	66.60	66.55	66.60	65.80	67.25	78,101	5,200,721	66.590	66.60	66.55	66.60	65.80	67.25	78,101	66.590	-0.52%
2025-05-08	66.95	66.75	66.95	66.65	68.40	145,220	9,759,932	67.208	66.95	66.75	66.95	66.65	68.40	145,220	67.208	-0.30%
2025-05-07	67.15	67.10	67.15	67.05	68.45	156,420	10,565,197	67.544	67.15	67.10	67.15	67.05	68.45	156,420	67.544	1.21%
2025-05-06	66.35	66.20	66.35	65.10	66.50	117,874	7,781,547	66.016	66.35	66.20	66.35	65.10	66.50	117,874	66.016	2.23%
2025-05-02	64.90	64.90	65.10	63.85	65.35	131,080	8,507,982	64.907	64.90	64.90	65.10	63.85	65.35	131,080	64.907	0.54%
2025-04-30	64.55	64.55	64.65	63.05	64.85	147,380	9,464,144	64.216	64.55	64.55	64.65	63.05	64.85	147,380	64.216	1.81%
2025-04-29	63.40	63.40	63.60	63.20	63.90	55,840	3,550,018	63.575	63.40	63.40	63.60	63.20	63.90	55,840	63.575	1.04%
2025-04-28	62.75	62.75	62.95	62.10	63.35	69,820	4,386,839	62.831	62.75	62.75	62.95	62.10	63.35	69,820	62.831	-0.40%
2025-04-25	63.00	62.95	63.00	62.85	64.20	151,000	9,593,973	63.536	63.00	62.95	63.00	62.85	64.20	151,000	63.536	-0.08%
2025-04-24	63.05	63.05	63.10	62.25	63.20	141,791	8,917,561	62.892	63.05	63.05	63.10	62.25	63.20	141,791	62.892	1.86%
2025-04-23	61.90	61.90	62.15	61.35	62.70	157,407	9,772,976	62.087	61.90	61.90	62.15	61.35	62.70	157,407	62.087	1.81%
2025-04-22	60.80	60.75	60.80	60.30	61.25	136,580	8,304,449	60.803	60.80	60.75	60.80	60.30	61.25	136,580	60.803	0.25%
2025-04-17	60.65	60.60	60.65	58.85	60.90	164,561	9,935,447	60.376	60.65	60.60	60.65	58.85	60.90	164,561	60.375	1.34%
2025-04-16	59.85	59.65	59.85	58.80	60.55	163,180	9,724,464	59.594	59.85	59.65	59.85	58.80	60.55	163,180	59.593	-0.75%
2025-04-15	60.30	60.10	60.30	59.35	61.00	185,720	11,165,066	60.118	60.30	60.10	60.30	59.35	61.00	185,720	60.118	0.17%
2025-04-14	60.20	60.10	60.20	59.85	63.70	525,420	31,900,114	60.714	60.20	60.10	60.20	59.85	63.70	525,420	60.714	-0.91%
2025-04-11	60.75	60.60	60.75	59.00	61.55	179,220	10,829,047	60.423	60.75	60.60	60.75	59.00	61.55	179,220	60.423	0.08%
2025-04-10	60.70	60.55	60.70	60.40	63.45	358,200	22,017,098	61.466	60.70	60.55	60.70	60.40	63.45	358,200	61.466	2.02%
2025-04-09	59.50	59.50	59.70	58.20	60.65	960,160	56,645,675	58.996	59.50	59.50	59.70	58.20	60.65	960,160	58.996	-3.25%
2025-04-08	61.50	61.50	61.70	60.25	63.00	645,640	39,912,822	61.819	61.50	61.50	61.70	60.25	63.00	645,640	61.819	5.80%
2025-04-07	64.50	64.50	64.55	64.50	69.20	640,600	42,630,986	66.549	58.13	58.13	58.17	58.13	62.36	710,834	59.973	-12.60%
2025-04-03	73.80	73.75	73.80	73.40	75.55	163,603	12,093,856	73.922	66.51	66.46	66.51	66.15	68.09	181,540	66.618	-2.19%
2025-04-02	75.45	75.40	75.45	74.30	75.80	190,640	14,375,511	75.407	68.00	67.95	68.00	66.96	68.31	211,541	67.956	-0.13%
2025-04-01	75.55	75.50	75.55	75.05	77.50	161,700	12,268,752	75.874	68.09	68.04	68.09	67.63	69.84	179,429	68.377	1.21%
2025-03-31	74.65	74.60	74.65	74.30	77.60	184,926	13,836,934	74.824	67.27	67.23	67.27	66.96	69.93	205,201	67.431	-4.05%
2025-03-28	77.80	77.75	77.80	76.40	78.50	100,620	7,791,096	77.431	70.11	70.07	70.11	68.85	70.74	111,652	69.780	0.19%
2025-03-27	77.65	77.65	77.70	77.00	78.50	92,420	7,193,252	77.832	69.98	69.98	70.02	69.39	70.74	102,553	70.142	-1.21%
2025-03-26	78.60	78.50	78.60	77.95	81.00	133,060	10,437,402	78.441	70.83	70.74	70.83	70.25	73.00	147,648	70.691	-0.19%
2025-03-25	78.75	78.70	78.75	78.50	81.10	124,226	9,869,457	79.448	70.97	70.92	70.97	70.74	73.09	137,846	71.598	-2.23%
2025-03-24	80.55	80.40	80.55	78.90	80.95	310,840	24,953,034	80.276	72.59	72.46	72.59	71.10	72.95	344,920	72.344	2.48%
2025-03-21	78.60	78.55	78.60	78.40	81.30	1,030,081	81,185,028	78.814	70.83	70.79	70.83	70.65	73.27	1,143,017	71.027	-2.78%
2025-03-20	80.85	80.85	80.90	80.70	84.60	247,320	20,244,925	81.857	72.86	72.86	72.91	72.73	76.24	274,436	73.769	-5.38%
2025-03-19	85.45	85.35	85.50	84.60	86.50	181,956	15,485,345	85.105	77.01	76.92	77.05	76.24	77.95	201,905	76.696	-1.27%
2025-03-18	86.55	86.55	86.65	84.15	86.70	296,852	25,549,531	86.068	78.00	78.00	78.09	75.84	78.13	329,398	77.564	4.72%
2025-03-17	82.65	82.40	82.75	82.10	84.45	183,100	15,184,115	82.928	74.48	74.26	74.57	73.99	76.11	203,175	74.734	-1.08%
2025-03-14	83.55	83.50	83.55	81.55	84.60	185,420	15,439,062	83.265	75.29	75.25	75.29	73.49	76.24	205,749	75.038	-0.65%
2025-03-13	84.10	84.00	84.10	83.10	86.00	110,380	9,305,656	84.306	75.79	75.70	75.79	74.89	77.50	122,482	75.976	-1.06%
2025-03-12	85.00	84.80	85.15	83.80	88.05	210,820	18,048,910	85.613	76.60	76.42	76.74	75.52	79.35	233,934	77.154	-3.63%
2025-03-11	88.20	87.90	88.20	82.60	88.65	258,708	22,458,115	86.809	79.49	79.21	79.49	74.44	79.89	287,072	78.232	1.44%
2025-03-10	86.95	86.85	86.95	85.00	88.60	161,830	14,130,622	87.318	78.36	78.27	78.36	76.60	79.85	179,573	78.690	1.70%
2025-03-07	85.50	85.50	85.60	84.20	87.00	138,480	11,897,415	85.914	77.05	77.05	77.14	75.88	78.40	153,663	77.426	-0.47%
2025-03-06	85.90	85.65	85.90	81.80	85.95	215,840	18,264,866	84.622	77.41	77.19	77.41	73.72	77.46	239,504	76.261	6.71%
2025-03-05	80.50	80.30	80.50	79.00	81.25	124,960	9,998,175	80.011	72.55	72.37	72.55	71.19	73.22	138,660	72.105	1.26%
2025-03-04	79.50	79.15	79.50	77.40	80.35	99,792	7,893,066	79.095	71.64	71.33	71.64	69.75	72.41	110,733	71.280	1.08%
2025-03-03	78.65	78.65	78.85	78.00	81.10	142,900	11,308,309	79.134	70.88	70.88	71.06	70.29	73.09	158,567	71.316	-0.88%
2025-02-28	79.35	79.30	79.40	78.50	84.00	143,200	11,459,629	80.025	71.51	71.46	71.55	70.74	75.70	158,900	72.118	-5.70%
2025-02-27	84.15	84.15	84.20	83.55	87.55	153,011	13,006,468	85.004	75.84	75.84	75.88	75.29	78.90	169,787	76.605	-2.26%
2025-02-26	86.10	86.00	86.10	84.65	86.65	188,340	16,164,736	85.827	77.59	77.50	77.59	76.29	78.09	208,989	77.347	0.17%
2025-02-25	85.95	85.80	85.95	83.90	87.00	143,843	12,336,883	85.766	77.46	77.32	77.46	75.61	78.40	159,614	77.292	-4.07%
2025-02-24	89.60	89.45	89.60	88.60	91.50	240,616	21,628,339	89.887	80.75	80.61	80.75	79.85	82.46	266,997	81.006	1.24%
2025-02-21	88.50	88.15	88.50	84.70	88.55	142,080	12,382,433	87.151	79.76	79.44	79.76	76.33	79.80	157,657	78.540	8.86%
2025-02-20	81.30	81.30	81.50	81.20	88.00	124,905	10,301,462	82.474	73.27	73.27	73.45	73.18	79.31	138,599	74.325	-5.02%
2025-02-19	85.60	85.60	85.85	84.20	86.20	82,320	7,025,093	85.339	77.14	77.14	77.37	75.88	77.68	91,345	76.907	-1.83%
2025-02-18	87.20	87.15	87.20	86.05	88.80	73,820	6,451,608	87.397	78.58	78.54	78.58	77.55	80.03	81,914	78.761	0.69%
2025-02-17	86.60	86.60	86.70	85.20	90.20	151,340	13,400,576	88.546	78.04	78.04	78.13	76.78	81.29	167,933	79.797	-1.37%
2025-02-14	87.80	87.75	87.80	83.50	87.80	128,220	11,022,741	85.967	79.12	79.08	79.12	75.25	79.12	142,278	77.473	8.13%
2025-02-13	81.20	81.20	81.50	81.20	84.35	124,760	10,368,107	83.104	73.18	73.18	73.45	73.18	76.02	138,438	74.893	-0.31%
2025-02-12	81.45	81.45	81.80	80.60	82.15	77,820	6,319,444	81.206	73.40	73.40	73.72	72.64	74.03	86,352	73.182	-0.06%
2025-02-11	81.50	81.50	81.95	81.50	84.35	164,800	13,576,851	82.384	73.45	73.45	73.85	73.45	76.02	182,868	74.244	-3.21%
2025-02-10	84.20	84.20	84.40	82.80	84.75	74,500	6,242,330	83.790	75.88	75.88	76.06	74.62	76.38	82,668	75.511	0.06%
2025-02-07	84.15	84.15	84.20	81.00	84.35	157,660	13,156,680	83.450	75.84	75.84	75.88	73.00	76.02	174,946	75.204	6.38%
2025-02-06	79.10	79.05	79.10	78.50	79.50	63,220	4,998,582	79.067	71.28	71.24	71.28	70.74	71.64	70,151	71.254	2.59%
2025-02-05	77.10	77.10	77.75	76.45	78.00	31,960	2,472,771	77.371	69.48	69.48	70.07	68.90	70.29	35,464	69.726	-1.91%
2025-02-04	78.60	78.45	78.60	76.95	79.55	112,491	8,821,555	78.420	70.83	70.70	70.83	69.35	71.69	124,824	70.672	5.50%
2025-02-03	74.50	74.50	74.95	72.20	74.90	29,971	2,199,047	73.373	67.14	67.14	67.54	65.07	67.50	33,257	66.123	-1.59%
2025-01-28	75.70	75.55	75.70	74.80	75.70	38,500	2,900,348	75.334	68.22	68.09	68.22	67.41	68.22	42,721	67.890	1.54%
2025-01-27	74.55	73.80	74.55	73.90	75.05	29,185	2,179,274	74.671	67.18	66.51	67.18	66.60	67.63	32,385	67.293	0.81%
2025-01-24	73.95	73.70	73.95	72.45	74.20	28,540	2,103,364	73.699	66.64	66.42	66.64	65.29	66.87	31,669	66.417	-0.20%
2025-01-23	74.10	73.55	74.10	73.30	75.00	13,800	1,024,653	74.250	66.78	66.28	66.78	66.06	67.59	15,313	66.914	0.00%
2025-01-22	74.10	73.95	74.10	73.80	75.95	44,840	3,330,664	74.279	66.78	66.64	66.78	66.51	68.45	49,756	66.940	-2.50%
2025-01-21	76.00	74.85	76.00	73.80	76.00	45,980	3,460,369	75.258	68.49	67.45	68.49	66.51	68.49	51,021	67.822	1.81%
2025-01-20	74.65	74.15	74.65	73.10	75.25	57,560	4,272,138	74.221	67.27	66.82	67.27	65.88	67.81	63,871	66.887	3.39%
2025-01-17	72.20	72.00	72.20	71.50	72.55	7,340	529,437	72.130	65.07	64.89	65.07	64.44	65.38	8,145	65.003	-0.28%
2025-01-16	72.40	72.20	72.40	72.00	72.95	26,720	1,938,825	72.561	65.25	65.07	65.25	64.89	65.74	29,650	65.391	1.40%
2025-01-15	71.40	71.30	71.40	71.05	72.85	26,160	1,882,898	71.976	64.35	64.26	64.35	64.03	65.65	29,028	64.865	0.21%
2025-01-14	71.25	70.65	71.25	68.75	71.70	17,720	1,244,992	70.259	64.21	63.67	64.21	61.96	64.62	19,663	63.317	3.86%
2025-01-13	68.60	68.60	69.30	68.00	69.85	79,960	5,505,499	68.853	61.82	61.82	62.45	61.28	62.95	88,727	62.050	-1.44%
2025-01-10	69.60	69.60	70.35	69.60	71.25	26,600	1,862,764	70.029	62.72	62.72	63.40	62.72	64.21	29,516	63.109	-1.42%
2025-01-09	70.60	70.60	70.85	70.60	72.05	10,240	726,432	70.941	63.62	63.62	63.85	63.62	64.93	11,363	63.931	-0.56%
2025-01-08	71.00	71.00	72.00	70.10	72.60	35,660	2,525,165	70.812	63.98	63.98	64.89	63.17	65.43	39,570	63.816	-2.20%
2025-01-07	72.60	72.60	72.65	71.30	72.60	37,960	2,716,898	71.573	65.43	65.43	65.47	64.26	65.43	42,122	64.501	0.83%
2025-01-06	72.00	72.00	72.55	71.90	73.00	27,540	1,997,187	72.520	64.89	64.89	65.38	64.80	65.79	30,559	65.354	-0.28%
2025-01-03	72.20	72.20	72.70	72.00	74.00	37,732	2,748,890	72.853	65.07	65.07	65.52	64.89	66.69	41,869	65.655	-1.50%
2025-01-02	73.30	73.30	73.50	73.00	75.85	40,180	2,970,071	73.919	66.06	66.06	66.24	65.79	68.36	44,585	66.616	-1.94%
2024-12-31	74.75	74.75	74.90	74.15	76.25	25,440	1,906,503	74.941	67.36	67.36	67.50	66.82	68.72	28,229	67.537	-1.97%
2024-12-30	76.25	76.00	76.30	74.95	76.50	16,625	1,263,059	75.974	68.72	68.49	68.76	67.54	68.94	18,448	68.467	1.73%
2024-12-27	74.95	74.95	75.10	74.85	76.70	53,180	4,018,260	75.560	67.54	67.54	67.68	67.45	69.12	59,011	68.094	-1.58%
2024-12-24	76.15	76.00	76.15	75.60	77.25	17,240	1,313,360	76.181	68.63	68.49	68.63	68.13	69.62	19,130	68.654	0.99%
2024-12-23	75.40	75.30	75.40	75.35	76.95	35,800	2,721,134	76.009	67.95	67.86	67.95	67.91	69.35	39,725	68.499	-2.01%
2024-12-20	76.95	76.50	76.95	76.25	78.50	58,760	4,514,413	76.828	69.35	68.94	69.35	68.72	70.74	65,202	69.237	-2.59%
2024-12-19	79.00	78.50	79.00	77.70	79.65	56,280	4,416,394	78.472	71.19	70.74	71.19	70.02	71.78	62,450	70.718	-2.35%
2024-12-18	80.90	80.75	81.00	80.50	81.60	40,380	3,267,003	80.907	72.91	72.77	73.00	72.55	73.54	44,807	72.912	3.25%
2024-12-17	78.35	78.35	78.45	77.20	79.85	43,780	3,439,235	78.557	70.61	70.61	70.70	69.57	71.96	48,580	70.795	-1.32%
2024-12-16	79.40	79.40	79.55	79.05	81.00	80,180	6,404,149	79.872	71.55	71.55	71.69	71.24	73.00	88,971	71.980	0.76%
2024-12-13	78.80	78.80	79.30	78.80	80.70	28,080	2,235,994	79.629	71.01	71.01	71.46	71.01	72.73	31,159	71.762	-2.17%
2024-12-12	80.55	80.55	80.85	79.55	81.50	63,440	5,103,649	80.448	72.59	72.59	72.86	71.69	73.45	70,395	72.500	1.32%
2024-12-11	79.50	79.20	79.50	78.45	80.00	79,160	6,277,245	79.298	71.64	71.37	71.64	70.70	72.10	87,839	71.463	2.51%
2024-12-10	77.55	77.40	77.55	76.90	81.60	106,060	8,365,907	78.879	69.89	69.75	69.89	69.30	73.54	117,688	71.085	-1.96%
2024-12-09	79.10	79.10	79.30	75.75	79.40	177,167	13,575,397	76.625	71.28	71.28	71.46	68.27	71.55	196,591	69.054	4.15%
2024-12-06	75.95	75.95	76.00	74.20	76.05	370,957	28,105,712	75.765	68.45	68.45	68.49	66.87	68.54	411,628	68.279	2.29%
2024-12-05	74.25	73.90	74.25	73.75	77.65	162,980	12,137,061	74.470	66.91	66.60	66.91	66.46	69.98	180,849	67.112	-2.81%
2024-12-04	76.40	76.35	76.40	75.20	77.20	62,120	4,761,694	76.653	68.85	68.81	68.85	67.77	69.57	68,931	69.079	-1.04%
2024-12-03	77.20	77.10	77.20	75.00	77.60	121,972	9,363,088	76.764	69.57	69.48	69.57	67.59	69.93	135,345	69.180	2.59%
2024-12-02	75.25	75.10	75.25	73.50	75.75	168,280	12,647,141	75.155	67.81	67.68	67.81	66.24	68.27	186,730	67.730	2.17%
2024-11-29	73.65	73.65	73.80	72.50	74.80	137,830	10,169,551	73.783	66.37	66.37	66.51	65.34	67.41	152,941	66.493	1.03%
2024-11-28	72.90	72.90	73.00	72.40	74.00	146,860	10,749,577	73.196	65.70	65.70	65.79	65.25	66.69	162,962	65.964	-0.14%
2024-11-27	73.00	73.00	73.05	71.00	73.50	72,300	5,228,727	72.320	65.79	65.79	65.83	63.98	66.24	80,227	65.174	2.82%
2024-11-26	71.00	70.95	71.00	70.40	72.05	43,620	3,108,622	71.266	63.98	63.94	63.98	63.44	64.93	48,402	64.225	0.28%
2024-11-25	70.80	70.80	70.90	70.05	73.75	167,895	12,013,166	71.552	63.80	63.80	63.89	63.13	66.46	186,303	64.482	1.65%
2024-11-22	69.65	69.65	69.80	69.45	72.35	107,980	7,638,348	70.739	62.77	62.77	62.90	62.59	65.20	119,819	63.749	-2.79%
2024-11-21	71.65	71.55	71.65	71.20	72.50	77,420	5,576,493	72.029	64.57	64.48	64.57	64.17	65.34	85,908	64.912	0.42%
2024-11-20	71.35	71.35	71.40	69.10	72.25	159,040	11,347,967	71.353	64.30	64.30	64.35	62.27	65.11	176,477	64.303	7.86%
2024-11-19	66.15	66.00	66.15	64.85	67.30	37,760	2,501,475	66.247	59.61	59.48	59.61	58.44	60.65	41,900	59.701	2.24%
2024-11-18	64.70	64.70	65.35	64.70	66.50	26,820	1,756,778	65.503	58.31	58.31	58.89	58.31	59.93	29,761	59.031	0.23%
2024-11-15	64.55	64.40	64.55	64.00	66.00	84,820	5,512,257	64.988	58.17	58.04	58.17	57.68	59.48	94,120	58.567	1.10%
2024-11-14	63.85	63.80	63.85	63.80	65.45	122,060	7,871,121	64.486	57.54	57.50	57.54	57.50	58.98	135,442	58.114	-3.98%
2024-11-13	66.50	66.45	66.55	65.00	70.00	158,400	10,460,890	66.041	59.93	59.88	59.97	58.58	63.08	175,767	59.516	-1.19%
2024-11-12	67.30	67.30	67.35	67.30	70.85	88,000	6,019,891	68.408	60.65	60.65	60.70	60.65	63.85	97,648	61.649	-3.03%
2024-11-11	69.40	69.35	69.40	68.40	70.35	92,160	6,369,611	69.115	62.54	62.50	62.54	61.64	63.40	102,264	62.286	-1.84%
2024-11-08	70.70	70.70	70.90	70.70	76.10	110,820	7,981,171	72.019	63.71	63.71	63.89	63.71	68.58	122,970	64.903	-3.55%
2024-11-07	73.30	73.30	73.80	71.00	74.10	62,760	4,549,214	72.486	66.06	66.06	66.51	63.98	66.78	69,641	65.324	2.73%
2024-11-06	71.35	71.35	71.60	71.25	74.15	53,580	3,854,773	71.944	64.30	64.30	64.53	64.21	66.82	59,454	64.836	-0.63%
2024-11-05	71.80	71.80	72.00	70.90	72.15	75,673	5,414,740	71.555	64.71	64.71	64.89	63.89	65.02	83,970	64.484	-0.14%
2024-11-04	71.90	71.55	71.90	70.70	71.90	34,920	2,481,977	71.076	64.80	64.48	64.80	63.71	64.80	38,749	64.053	1.55%
2024-11-01	70.80	70.80	71.05	70.60	71.75	48,114	3,422,218	71.127	63.80	63.80	64.03	63.62	64.66	53,389	64.100	-0.77%
2024-10-31	71.35	71.30	71.35	70.90	73.05	60,400	4,313,511	71.416	64.30	64.26	64.30	63.89	65.83	67,022	64.359	-0.28%
2024-10-30	71.55	71.50	71.55	71.05	74.30	56,660	4,077,448	71.963	64.48	64.44	64.48	64.03	66.96	62,872	64.853	-2.79%
2024-10-29	73.60	73.60	73.85	73.10	75.00	35,360	2,616,682	74.001	66.33	66.33	66.55	65.88	67.59	39,237	66.689	1.24%
2024-10-28	72.70	72.70	73.00	71.95	73.45	39,900	2,903,775	72.776	65.52	65.52	65.79	64.84	66.19	44,275	65.586	-0.34%
2024-10-25	72.95	72.80	72.95	70.60	75.00	133,920	9,769,254	72.948	65.74	65.61	65.74	63.62	67.59	148,603	65.741	1.39%
2024-10-24	71.95	71.80	71.95	71.00	72.60	108,320	7,802,050	72.028	64.84	64.71	64.84	63.98	65.43	120,196	64.911	-2.77%
2024-10-23	74.00	73.90	74.00	71.95	74.65	138,420	10,222,938	73.855	66.69	66.60	66.69	64.84	67.27	153,596	66.557	2.92%
2024-10-22	71.90	71.85	71.90	71.00	72.35	69,080	4,960,325	71.806	64.80	64.75	64.80	63.98	65.20	76,654	64.711	1.70%
2024-10-21	70.70	70.70	70.85	70.65	74.00	84,980	6,080,939	71.557	63.71	63.71	63.85	63.67	66.69	94,297	64.487	-3.94%
2024-10-18	73.60	73.20	73.60	69.10	74.65	175,060	12,656,306	72.297	66.33	65.97	66.33	62.27	67.27	194,253	65.154	4.25%
2024-10-17	70.60	70.55	70.65	70.35	74.60	85,420	6,182,151	72.374	63.62	63.58	63.67	63.40	67.23	94,785	65.223	-4.34%
2024-10-16	73.80	73.55	73.80	72.90	75.35	79,640	5,904,481	74.140	66.51	66.28	66.51	65.70	67.91	88,372	66.814	0.82%
2024-10-15	73.20	73.20	73.40	72.50	76.25	127,540	9,407,923	73.765	65.97	65.97	66.15	65.34	68.72	141,523	66.476	-4.56%
2024-10-14	76.70	76.70	77.35	74.45	78.20	168,735	12,832,904	76.054	69.12	69.12	69.71	67.09	70.47	187,235	68.539	-1.54%
2024-10-10	77.90	77.90	77.95	76.75	81.25	133,620	10,495,325	78.546	70.20	70.20	70.25	69.17	73.22	148,270	70.785	3.38%
2024-10-09	75.35	75.35	75.85	73.70	82.45	310,620	23,739,081	76.425	67.91	67.91	68.36	66.42	74.30	344,676	68.874	-3.64%
2024-10-08	78.20	78.20	78.40	78.20	92.50	460,140	38,285,210	83.203	70.47	70.47	70.65	70.47	83.36	510,589	74.982	-16.00%
2024-10-07	93.10	93.05	93.10	91.00	95.50	470,780	43,769,549	92.972	83.90	83.86	83.90	82.01	86.06	522,396	83.786	9.66%
2024-10-04	84.90	84.90	85.15	80.30	85.50	183,540	15,357,173	83.672	76.51	76.51	76.74	72.37	77.05	203,663	75.405	2.85%
2024-10-03	82.55	82.55	82.95	78.05	88.15	395,177	32,408,276	82.010	74.39	74.39	74.75	70.34	79.44	438,504	73.907	-5.98%
2024-10-02	87.80	87.65	87.80	83.00	89.75	543,772	47,606,173	87.548	79.12	78.99	79.12	74.80	80.88	603,390	78.898	7.73%
2024-09-30	81.50	81.50	81.75	76.20	82.70	557,770	45,016,916	80.709	73.45	73.45	73.67	68.67	74.53	618,923	72.734	12.18%
2024-09-27	72.65	72.10	72.75	70.80	73.85	294,016	21,173,340	72.014	65.47	64.98	65.56	63.80	66.55	326,251	64.899	4.23%
2024-09-26	69.70	69.35	69.70	64.75	69.70	152,080	10,253,997	67.425	62.81	62.50	62.81	58.35	62.81	168,754	60.763	6.57%
2024-09-25	65.40	65.40	65.55	65.20	69.25	311,039	20,982,291	67.459	58.94	58.94	59.07	58.76	62.41	345,141	60.793	2.59%
2024-09-24	63.75	63.75	63.80	60.20	63.90	143,500	8,940,347	62.302	57.45	57.45	57.50	54.25	57.59	159,233	56.146	6.78%
2024-09-23	59.70	59.70	60.20	59.50	60.95	31,500	1,894,558	60.145	53.80	53.80	54.25	53.62	54.93	34,954	54.202	-1.73%
2024-09-20	60.75	60.75	61.00	60.00	61.80	74,160	4,537,790	61.189	54.75	54.75	54.97	54.07	55.69	82,291	55.143	2.62%
2024-09-19	59.20	59.20	59.25	57.20	59.50	62,440	3,667,340	58.734	53.35	53.35	53.40	51.55	53.62	69,286	52.931	3.50%
2024-09-17	57.20	57.10	57.20	56.35	57.45	27,760	1,578,925	56.878	51.55	51.46	51.55	50.78	51.77	30,804	51.258	-0.44%
2024-09-16	57.45	56.95	57.45	56.25	57.45	39,420	2,241,466	56.861	51.77	51.32	51.77	50.69	51.77	43,742	51.243	0.00%
2024-09-13	57.45	57.45	57.65	56.80	57.75	31,720	1,815,452	57.234	51.77	51.77	51.95	51.19	52.04	35,198	51.579	0.44%
2024-09-12	57.20	57.20	57.45	56.15	57.80	39,172	2,233,908	57.028	51.55	51.55	51.77	50.60	52.09	43,467	51.393	2.14%
2024-09-11	56.00	56.00	56.25	55.45	56.65	41,440	2,324,283	56.088	50.47	50.47	50.69	49.97	51.05	45,983	50.546	-0.88%
2024-09-10	56.50	56.25	56.50	55.05	57.05	200,776	11,293,354	56.249	50.92	50.69	50.92	49.61	51.41	222,789	50.691	1.35%
2024-09-09	55.75	55.75	57.55	55.75	57.55	89,860	5,040,607	56.094	50.24	50.24	51.86	50.24	51.86	99,712	50.552	-3.04%
2024-09-05	57.50	57.50	57.95	56.60	57.50	55,180	3,150,694	57.099	51.82	51.82	52.22	51.01	51.82	61,230	51.457	-0.35%
2024-09-04	57.70	57.45	57.70	56.85	58.90	25,340	1,451,452	57.279	52.00	51.77	52.00	51.23	53.08	28,118	51.620	-0.09%
2024-09-03	57.75	57.75	58.20	57.75	58.75	12,856	747,327	58.131	52.04	52.04	52.45	52.04	52.95	14,266	52.387	-0.43%
2024-09-02	58.00	57.90	58.00	57.80	60.55	25,700	1,501,399	58.420	52.27	52.18	52.27	52.09	54.57	28,518	52.648	-2.52%
2024-08-30	59.50	59.50	59.80	57.25	60.20	27,772	1,656,314	59.640	53.62	53.62	53.89	51.59	54.25	30,817	53.747	2.32%
2024-08-29	58.15	57.95	58.15	57.10	58.60	60,910	3,509,328	57.615	52.40	52.22	52.40	51.46	52.81	67,588	51.922	-0.77%
2024-08-28	58.60	58.55	58.65	58.25	60.30	48,020	2,824,675	58.823	52.81	52.76	52.86	52.49	54.34	53,285	53.011	-3.78%
2024-08-27	60.90	60.90	60.95	60.30	61.40	33,660	2,047,677	60.834	54.88	54.88	54.93	54.34	55.33	37,350	54.823	0.00%
2024-08-26	60.90	60.90	61.00	60.25	61.35	20,100	1,224,267	60.909	54.88	54.88	54.97	54.30	55.29	22,304	54.891	0.50%
2024-08-23	60.60	60.60	61.50	60.00	61.50	59,280	3,586,953	60.509	54.61	54.61	55.42	54.07	55.42	65,779	54.530	-1.62%
2024-08-22	61.60	61.60	61.80	60.70	62.15	12,980	798,841	61.544	55.51	55.51	55.69	54.70	56.01	14,403	55.463	1.48%
2024-08-21	60.70	60.70	60.85	60.15	61.40	37,440	2,276,830	60.813	54.70	54.70	54.84	54.21	55.33	41,545	54.804	-4.86%
2024-08-20	63.80	63.75	63.80	63.40	64.25	18,940	1,208,140	63.788	57.50	57.45	57.50	57.14	57.90	21,017	57.485	0.47%
2024-08-19	63.50	63.50	63.55	62.80	64.25	30,200	1,917,072	63.479	57.23	57.23	57.27	56.60	57.90	33,511	57.207	1.84%
2024-08-16	62.35	62.35	62.40	61.25	62.75	14,760	920,206	62.345	56.19	56.19	56.23	55.20	56.55	16,378	56.185	1.55%
2024-08-15	61.40	61.40	62.55	61.20	62.10	16,840	1,037,478	61.608	55.33	55.33	56.37	55.15	55.96	18,686	55.521	-0.57%
2024-08-14	61.75	61.75	61.80	61.55	62.50	7,020	436,690	62.207	55.65	55.65	55.69	55.47	56.32	7,790	56.060	-1.67%
2024-08-13	62.80	62.65	62.80	62.00	63.70	80,200	5,023,067	62.632	56.60	56.46	56.60	55.87	57.41	88,993	56.443	4.32%
2024-08-12	60.20	60.20	60.50	59.95	61.50	10,860	657,583	60.551	54.25	54.25	54.52	54.03	55.42	12,051	54.568	-1.15%
2024-08-09	60.90	60.85	60.90	60.60	61.70	32,320	1,980,631	61.282	54.88	54.84	54.88	54.61	55.60	35,864	55.227	2.87%
2024-08-08	59.20	59.20	59.25	58.90	60.70	33,200	1,980,331	59.649	53.35	53.35	53.40	53.08	54.70	36,840	53.755	-4.52%
2024-08-07	62.00	61.95	62.00	60.50	62.20	88,940	5,469,075	61.492	55.87	55.83	55.87	54.52	56.05	98,691	55.416	7.27%
2024-08-06	57.80	57.20	57.80	57.80	59.00	19,500	1,137,865	58.352	52.09	51.55	52.09	52.09	53.17	21,638	52.587	1.58%
2024-08-05	56.90	56.90	57.40	56.55	60.35	74,020	4,293,926	58.010	51.28	51.28	51.73	50.96	54.39	82,135	52.279	-4.05%
2024-08-02	59.30	59.30	59.55	59.00	60.55	40,100	2,388,545	59.565	53.44	53.44	53.67	53.17	54.57	44,497	53.679	-2.71%
2024-08-01	60.95	60.60	60.95	60.50	61.45	18,272	1,112,992	60.912	54.93	54.61	54.93	54.52	55.38	20,275	54.894	-0.49%
2024-07-31	61.25	61.25	61.60	60.00	61.95	41,690	2,539,162	60.906	55.20	55.20	55.51	54.07	55.83	46,261	54.888	2.08%
2024-07-30	60.00	60.00	60.05	59.85	62.05	36,300	2,188,873	60.300	54.07	54.07	54.12	53.94	55.92	40,280	54.342	-1.40%
2024-07-29	60.85	60.85	61.00	60.30	64.00	31,300	1,919,845	61.337	54.84	54.84	54.97	54.34	57.68	34,732	55.276	0.33%
2024-07-26	60.65	60.65	60.80	59.95	61.05	37,960	2,305,541	60.736	54.66	54.66	54.79	54.03	55.02	42,122	54.735	0.92%
2024-07-25	60.10	60.10	60.20	59.55	61.10	37,960	2,286,031	60.222	54.16	54.16	54.25	53.67	55.06	42,122	54.272	0.08%
2024-07-24	60.05	60.05	60.30	60.05	61.35	78,390	4,754,956	60.658	54.12	54.12	54.34	54.12	55.29	86,985	54.664	-1.56%
2024-07-23	61.00	61.00	61.20	61.00	62.55	21,020	1,301,699	61.927	54.97	54.97	55.15	54.97	56.37	23,325	55.808	-0.49%
2024-07-22	61.30	61.30	61.45	60.05	62.05	23,320	1,426,101	61.154	55.24	55.24	55.38	54.12	55.92	25,877	55.111	-0.57%
2024-07-19	61.65	61.65	61.85	61.50	64.25	20,940	1,296,050	61.894	55.56	55.56	55.74	55.42	57.90	23,236	55.778	-1.60%
2024-07-18	62.65	62.40	62.65	61.60	62.85	30,146	1,878,911	62.327	56.46	56.23	56.46	55.51	56.64	33,451	56.169	-0.87%
2024-07-17	63.20	63.20	63.70	63.15	64.10	57,106	3,642,491	63.785	56.96	56.96	57.41	56.91	57.77	63,367	57.482	0.40%
2024-07-16	62.95	62.95	63.10	62.75	64.10	26,798	1,691,195	63.109	56.73	56.73	56.87	56.55	57.77	29,736	56.873	-3.30%
2024-07-15	65.10	65.10	65.20	64.90	67.20	16,240	1,065,216	65.592	58.67	58.67	58.76	58.49	60.56	18,021	59.111	-3.12%
2024-07-12	67.20	67.15	67.20	65.70	67.45	53,420	3,580,131	67.019	60.56	60.52	60.56	59.21	60.79	59,277	60.397	3.86%
2024-07-11	64.70	64.70	64.75	63.90	65.00	53,800	3,470,656	64.510	58.31	58.31	58.35	57.59	58.58	59,699	58.136	1.25%
2024-07-10	63.90	63.60	63.90	63.30	64.90	45,440	2,900,957	63.842	57.59	57.32	57.59	57.05	58.49	50,422	57.534	1.75%
2024-07-09	62.80	62.70	62.80	62.05	63.80	45,485	2,850,021	62.659	56.60	56.50	56.60	55.92	57.50	50,472	56.467	-1.80%
2024-07-08	63.95	63.95	64.10	63.80	64.50	33,520	2,148,406	64.093	57.63	57.63	57.77	57.50	58.13	37,195	57.760	0.47%
2024-07-05	63.65	63.65	63.90	63.50	64.65	20,380	1,301,601	63.867	57.36	57.36	57.59	57.23	58.26	22,614	57.556	-0.62%
2024-07-04	64.05	64.00	64.05	63.50	65.00	46,720	3,009,167	64.409	57.72	57.68	57.72	57.23	58.58	51,842	58.045	1.75%
2024-07-03	62.95	62.95	63.05	61.45	63.35	32,800	2,054,910	62.650	56.73	56.73	56.82	55.38	57.09	36,396	56.460	3.11%
2024-07-02	61.05	60.00	61.05	60.00	62.00	54,227	3,286,541	60.607	55.02	54.07	55.02	54.07	55.87	60,172	54.619	0.25%
2024-06-28	60.90	60.80	60.90	60.65	61.85	37,380	2,291,143	61.293	54.88	54.79	54.88	54.66	55.74	41,478	55.237	-1.93%
2024-06-27	62.10	62.10	62.30	62.00	62.90	50,100	3,127,528	62.426	55.96	55.96	56.14	55.87	56.69	55,593	56.258	-2.74%
2024-06-26	63.85	63.60	63.85	62.05	64.15	16,840	1,070,912	63.593	57.54	57.32	57.54	55.92	57.81	18,686	57.310	0.55%
2024-06-25	63.50	63.50	63.60	63.20	64.45	17,860	1,139,827	63.820	57.23	57.23	57.32	56.96	58.08	19,818	57.514	-0.78%
2024-06-24	64.00	63.30	64.00	62.65	64.50	51,720	3,263,219	63.094	57.68	57.05	57.68	56.46	58.13	57,390	56.860	-0.78%
2024-06-21	64.50	64.30	64.50	63.80	65.75	58,280	3,754,675	64.425	58.13	57.95	58.13	57.50	59.25	64,670	58.059	0.08%
2024-06-20	64.45	64.45	64.95	64.45	67.15	37,140	2,432,330	65.491	58.08	58.08	58.53	58.08	60.52	41,212	59.020	-2.64%
2024-06-19	66.20	66.20	66.40	64.00	66.50	58,560	3,844,570	65.652	59.66	59.66	59.84	57.68	59.93	64,980	59.165	3.76%
2024-06-18	63.80	63.50	63.90	63.30	64.55	37,840	2,417,491	63.887	57.50	57.23	57.59	57.05	58.17	41,989	57.575	-0.31%
2024-06-17	64.00	64.00	64.25	63.00	64.70	41,240	2,633,672	63.862	57.68	57.68	57.90	56.78	58.31	45,761	57.552	-2.07%
2024-06-14	65.35	65.35	65.50	65.10	66.15	21,460	1,404,827	65.463	58.89	58.89	59.03	58.67	59.61	23,813	58.995	-0.08%
2024-06-13	65.40	65.30	65.40	64.80	66.00	27,080	1,761,948	65.065	58.94	58.85	58.94	58.40	59.48	30,049	58.636	-0.15%
2024-06-12	65.50	65.00	65.50	64.65	66.40	24,380	1,585,981	65.053	59.03	58.58	59.03	58.26	59.84	27,053	58.625	-0.68%
2024-06-11	65.95	65.65	65.95	63.65	66.65	144,465	9,423,450	65.230	59.43	59.16	59.43	57.36	60.06	160,304	58.785	2.97%
2024-06-07	64.05	64.05	65.00	64.05	66.75	165,180	10,689,410	64.714	57.72	57.72	58.58	57.72	60.15	183,290	58.320	-2.88%
2024-06-06	65.95	65.65	65.95	65.35	68.15	78,400	5,192,410	66.230	59.43	59.16	59.43	58.89	61.42	86,996	59.686	-2.01%
2024-06-05	67.30	67.00	67.30	66.85	69.05	58,600	3,974,151	67.818	60.65	60.38	60.65	60.24	62.23	65,025	61.117	-1.97%
2024-06-04	68.65	68.40	68.65	68.00	69.85	113,380	7,821,600	68.986	61.87	61.64	61.87	61.28	62.95	125,811	62.170	-1.72%
2024-06-03	69.85	69.60	69.85	68.25	70.35	36,420	2,543,891	69.849	62.95	62.72	62.95	61.51	63.40	40,413	62.947	2.72%
2024-05-31	68.00	67.50	68.00	67.40	70.05	57,300	3,951,552	68.963	61.28	60.83	61.28	60.74	63.13	63,582	62.149	1.19%
2024-05-30	67.20	67.20	67.70	66.70	68.00	34,820	2,335,232	67.066	60.56	60.56	61.01	60.11	61.28	38,638	60.439	-1.32%
2024-05-29	68.10	67.60	68.10	67.40	69.85	54,220	3,685,202	67.968	61.37	60.92	61.37	60.74	62.95	60,165	61.252	-1.30%
2024-05-28	69.00	68.90	69.00	68.70	71.00	37,560	2,601,817	69.271	62.18	62.09	62.18	61.91	63.98	41,678	62.427	0.44%
2024-05-27	68.70	68.70	68.90	66.55	69.85	74,340	5,063,752	68.116	61.91	61.91	62.09	59.97	62.95	82,491	61.386	0.29%
2024-05-24	68.50	68.20	68.50	66.90	69.70	285,820	19,417,630	67.937	61.73	61.46	61.73	60.29	62.81	317,157	61.224	-4.53%
2024-05-23	71.75	71.75	71.95	68.00	73.15	133,920	9,475,694	70.756	64.66	64.66	64.84	61.28	65.92	148,603	63.765	1.77%
2024-05-22	70.50	70.50	72.00	70.30	73.10	125,960	8,961,188	71.143	63.53	63.53	64.89	63.35	65.88	139,770	64.114	-1.74%
2024-05-21	71.75	71.75	71.80	71.45	74.20	135,080	9,766,836	72.304	64.66	64.66	64.71	64.39	66.87	149,890	65.160	-3.82%
2024-05-20	74.60	74.60	75.10	74.40	78.70	229,100	17,349,998	75.731	67.23	67.23	67.68	67.05	70.92	254,218	68.248	-5.21%
2024-05-17	78.70	78.70	78.75	78.40	81.50	205,365	16,309,614	79.418	70.92	70.92	70.97	70.65	73.45	227,881	71.571	2.88%
2024-05-16	76.50	76.45	76.50	75.80	78.40	126,060	9,667,149	76.687	68.94	68.90	68.94	68.31	70.65	139,881	69.110	-2.55%
2024-05-14	78.50	78.30	78.50	77.35	79.65	127,160	9,979,551	78.480	70.74	70.56	70.74	69.71	71.78	141,102	70.726	1.95%
2024-05-13	77.00	76.95	77.00	76.75	78.90	132,340	10,286,739	77.730	69.39	69.35	69.39	69.17	71.10	146,850	70.050	-0.84%
2024-05-10	77.65	77.55	77.65	75.80	77.80	101,960	7,866,455	77.152	69.98	69.89	69.98	68.31	70.11	113,139	69.529	2.85%
2024-05-09	75.50	75.50	75.55	74.25	77.10	74,260	5,620,417	75.686	68.04	68.04	68.09	66.91	69.48	82,402	68.207	0.20%
2024-05-08	75.35	75.35	75.45	74.95	77.60	87,380	6,619,114	75.751	67.91	67.91	68.00	67.54	69.93	96,960	68.266	-2.14%
2024-05-07	77.00	77.00	77.30	76.65	78.85	115,540	8,944,048	77.411	69.39	69.39	69.66	69.08	71.06	128,208	69.762	-1.47%
2024-05-06	78.15	78.15	78.25	75.10	80.00	252,820	19,761,209	78.163	70.43	70.43	70.52	67.68	72.10	280,539	70.440	5.54%
2024-05-03	74.05	74.05	74.10	72.50	74.75	183,080	13,593,062	74.247	66.73	66.73	66.78	65.34	67.36	203,153	66.911	5.63%
2024-05-02	70.10	70.05	70.10	68.50	71.30	78,980	5,547,096	70.234	63.17	63.13	63.17	61.73	64.26	87,639	63.295	1.30%
2024-04-30	69.20	69.15	69.20	68.50	70.95	28,860	2,011,248	69.690	62.36	62.32	62.36	61.73	63.94	32,024	62.804	-2.19%
2024-04-29	70.75	70.75	70.80	69.00	73.00	107,460	7,668,635	71.363	63.76	63.76	63.80	62.18	65.79	119,242	64.312	2.39%
2024-04-26	69.10	69.00	69.10	67.15	69.60	80,140	5,539,936	69.128	62.27	62.18	62.27	60.52	62.72	88,926	62.298	2.14%
2024-04-25	67.65	67.30	67.65	66.30	68.25	64,220	4,332,543	67.464	60.97	60.65	60.97	59.75	61.51	71,261	60.798	2.04%
2024-04-24	66.30	66.30	66.35	63.80	66.70	104,442	6,890,929	65.979	59.75	59.75	59.79	57.50	60.11	115,893	59.459	2.08%
2024-04-23	64.95	64.95	65.00	63.20	65.60	46,640	3,017,118	64.690	58.53	58.53	58.58	56.96	59.12	51,754	58.298	3.34%
2024-04-22	62.85	62.20	62.85	62.30	63.55	29,580	1,858,121	62.817	56.64	56.05	56.64	56.14	57.27	32,823	56.610	2.28%
2024-04-19	61.45	61.45	61.75	61.05	62.60	13,260	819,101	61.772	55.38	55.38	55.65	55.02	56.41	14,714	55.669	-0.08%
2024-04-18	61.50	61.50	62.45	61.50	63.00	11,480	717,644	62.513	55.42	55.42	56.28	55.42	56.78	12,739	56.336	0.99%
2024-04-17	60.90	60.90	61.35	59.30	62.80	65,542	4,008,065	61.153	54.88	54.88	55.29	53.44	56.60	72,728	55.110	0.50%
2024-04-16	60.60	60.20	60.60	60.05	62.95	67,840	4,114,180	60.645	54.61	54.25	54.61	54.12	56.73	75,278	54.653	-1.94%
2024-04-15	61.80	61.80	61.90	60.95	62.25	48,160	2,966,372	61.594	55.69	55.69	55.78	54.93	56.10	53,440	55.508	-3.44%
2024-04-12	64.00	64.00	64.15	63.75	65.90	53,040	3,403,445	64.168	57.68	57.68	57.81	57.45	59.39	58,855	57.827	-2.74%
2024-04-11	65.80	65.80	66.00	64.40	67.50	66,765	4,376,999	65.558	59.30	59.30	59.48	58.04	60.83	74,085	59.081	-1.17%
2024-04-10	73.00	72.95	73.00	71.95	73.50	81,260	5,913,117	72.768	60.00	59.96	60.00	59.14	60.41	98,865	59.810	3.25%
2024-04-09	70.70	70.65	70.70	70.15	72.40	79,280	5,602,468	70.667	58.11	58.07	58.11	57.66	59.51	96,456	58.083	0.78%
2024-04-08	70.15	70.15	70.25	70.00	71.55	72,580	5,119,151	70.531	57.66	57.66	57.74	57.53	58.81	88,305	57.971	-2.57%
2024-04-05	72.00	72.00	72.20	70.65	73.00	44,462	3,185,992	71.657	59.18	59.18	59.34	58.07	60.00	54,095	58.896	-1.64%
2024-04-03	73.20	73.20	73.30	73.05	74.25	31,340	2,309,275	73.685	60.16	60.16	60.25	60.04	61.03	38,130	60.563	-0.41%
2024-04-02	73.50	73.50	73.90	73.05	75.70	32,978	2,439,978	73.988	60.41	60.41	60.74	60.04	62.22	40,123	60.813	-0.61%
2024-03-28	73.95	73.95	74.30	71.05	75.25	55,780	4,105,908	73.609	60.78	60.78	61.07	58.40	61.85	67,865	60.501	4.60%
2024-03-27	70.70	70.55	70.70	70.30	71.85	29,060	2,062,230	70.965	58.11	57.99	58.11	57.78	59.06	35,356	58.328	1.58%
2024-03-26	69.60	69.55	69.60	68.10	71.40	18,740	1,302,913	69.526	57.21	57.16	57.21	55.97	58.69	22,800	57.145	2.65%
2024-03-25	67.80	67.80	68.10	67.50	69.75	79,600	5,430,669	68.225	55.73	55.73	55.97	55.48	57.33	96,846	56.075	-3.35%
2024-03-22	70.15	70.10	70.15	69.20	72.70	57,900	4,079,737	70.462	57.66	57.62	57.66	56.88	59.75	70,444	57.914	-5.59%
2024-03-21	74.30	74.30	75.15	73.80	75.15	36,380	2,710,775	74.513	61.07	61.07	61.77	60.66	61.77	44,262	61.244	2.34%
2024-03-20	72.60	72.60	72.75	72.55	73.60	20,240	1,478,273	73.037	59.67	59.67	59.80	59.63	60.49	24,625	60.031	-1.43%
2024-03-19	73.65	73.65	73.80	73.40	76.80	40,780	3,015,658	73.949	60.53	60.53	60.66	60.33	63.12	49,615	60.781	-4.35%
2024-03-18	77.00	77.00	77.25	76.15	78.00	76,000	5,868,281	77.214	63.29	63.29	63.49	62.59	64.11	92,466	63.464	1.32%
2024-03-15	76.00	75.60	76.00	72.65	78.25	103,433	7,749,630	74.924	62.47	62.14	62.47	59.71	64.32	125,842	61.582	-1.43%
2024-03-14	77.10	77.10	77.60	75.05	78.30	36,540	2,798,470	76.587	63.37	63.37	63.78	61.69	64.36	44,457	62.948	0.46%
2024-03-13	76.75	76.70	76.75	75.40	77.95	58,540	4,495,815	76.799	63.08	63.04	63.08	61.97	64.07	71,223	63.123	1.12%
2024-03-12	75.90	75.80	75.90	72.10	76.00	74,680	5,580,012	74.719	62.38	62.30	62.38	59.26	62.47	90,860	61.413	4.33%
2024-03-11	72.75	72.75	72.80	71.20	73.40	89,480	6,474,272	72.354	59.80	59.80	59.84	58.52	60.33	108,866	59.470	3.56%
2024-03-08	70.25	70.00	70.25	69.15	70.80	42,740	2,994,381	70.060	57.74	57.53	57.74	56.84	58.19	52,000	57.584	5.32%
2024-03-07	66.70	66.55	66.70	66.15	68.60	43,620	2,933,709	67.256	54.82	54.70	54.82	54.37	56.38	53,070	55.280	1.44%
2024-03-06	65.75	65.75	65.90	64.05	67.30	69,020	4,509,271	65.333	54.04	54.04	54.16	52.64	55.32	83,973	53.699	2.81%
2024-03-05	63.95	63.95	64.00	63.85	66.15	132,900	8,565,147	64.448	52.56	52.56	52.60	52.48	54.37	161,693	52.972	-9.23%
2024-03-04	70.45	70.45	70.50	70.00	71.75	40,681	2,872,591	70.613	57.90	57.90	57.95	57.53	58.97	49,495	58.038	0.64%
2024-03-01	70.00	70.00	71.40	69.90	72.55	61,500	4,367,634	71.018	57.53	57.53	58.69	57.45	59.63	74,824	58.372	-0.43%
2024-02-29	70.30	70.30	71.00	70.30	74.00	44,920	3,231,077	71.930	57.78	57.78	58.36	57.78	60.82	54,652	59.121	-3.43%
2024-02-28	72.80	72.80	73.00	72.80	75.75	56,400	4,195,804	74.394	59.84	59.84	60.00	59.84	62.26	68,619	61.146	0.00%
2024-02-27	72.80	72.80	73.45	70.80	74.50	29,040	2,096,080	72.179	59.84	59.84	60.37	58.19	61.23	35,332	59.326	2.10%
2024-02-26	71.30	71.30	71.35	71.10	73.55	38,860	2,794,613	71.915	58.60	58.60	58.64	58.44	60.45	47,279	59.109	-2.40%
2024-02-23	73.05	73.05	73.25	72.40	76.45	23,080	1,703,247	73.798	60.04	60.04	60.21	59.51	62.84	28,080	60.656	-1.75%
2024-02-22	74.35	74.35	74.85	72.30	74.85	45,620	3,373,930	73.957	61.11	61.11	61.52	59.43	61.52	55,504	60.787	-0.60%
2024-02-21	74.80	74.80	74.95	71.65	75.95	102,240	7,700,992	75.323	61.48	61.48	61.60	58.89	62.43	124,391	61.910	4.69%
2024-02-20	71.45	71.25	71.65	70.65	71.75	25,240	1,793,596	71.062	58.73	58.56	58.89	58.07	58.97	30,708	58.407	-0.69%
2024-02-19	71.95	71.85	71.95	71.20	75.05	32,560	2,344,907	72.018	59.14	59.06	59.14	58.52	61.69	39,614	59.194	-4.32%
2024-02-16	75.20	75.20	75.30	72.45	75.50	63,720	4,743,773	74.447	61.81	61.81	61.89	59.55	62.06	77,525	61.190	3.01%
2024-02-15	73.00	72.65	73.00	70.95	73.00	28,400	2,047,842	72.107	60.00	59.71	60.00	58.32	60.00	34,553	59.267	4.51%
2024-02-14	69.85	69.80	69.85	67.60	69.90	25,545	1,766,357	69.147	57.41	57.37	57.41	55.56	57.45	31,079	56.834	0.50%
2024-02-09	69.50	68.65	69.50	68.10	70.15	8,690	596,764	68.673	57.12	56.43	57.12	55.97	57.66	10,573	56.444	0.72%
2024-02-08	69.00	69.00	69.20	68.85	70.45	17,000	1,180,636	69.449	56.71	56.71	56.88	56.59	57.90	20,683	57.082	0.00%
2024-02-07	69.00	69.00	69.30	68.20	71.25	48,410	3,377,322	69.765	56.71	56.71	56.96	56.06	58.56	58,898	57.342	-0.07%
2024-02-06	69.05	68.80	69.05	65.35	69.45	69,867	4,718,173	67.531	56.75	56.55	56.75	53.71	57.08	85,004	55.505	3.76%
2024-02-05	66.55	66.55	66.75	65.00	67.70	33,520	2,214,569	66.067	54.70	54.70	54.86	53.43	55.64	40,782	54.302	1.84%
2024-02-02	65.35	65.35	65.45	64.90	67.95	60,920	4,053,830	66.544	53.71	53.71	53.80	53.34	55.85	74,119	54.694	2.43%
2024-02-01	63.80	63.50	63.80	61.85	64.30	98,406	6,241,807	63.429	52.44	52.19	52.44	50.84	52.85	119,726	52.134	3.49%
2024-01-31	61.65	61.65	61.70	61.60	63.75	46,117	2,866,324	62.153	50.67	50.67	50.71	50.63	52.40	56,108	51.085	-2.76%
2024-01-30	63.40	63.30	63.40	63.40	65.00	38,620	2,475,727	64.105	52.11	52.03	52.11	52.11	53.43	46,987	52.689	-2.24%
2024-01-29	64.85	64.60	64.85	64.00	65.95	52,760	3,431,214	65.034	53.30	53.10	53.30	52.60	54.21	64,191	53.453	0.00%
2024-01-26	64.85	64.85	64.95	64.75	67.95	63,640	4,226,435	66.412	53.30	53.30	53.38	53.22	55.85	77,428	54.585	-4.91%
2024-01-25	68.20	68.00	68.20	66.30	69.10	109,300	7,396,834	67.675	56.06	55.89	56.06	54.49	56.80	132,980	55.624	-0.22%
2024-01-24	68.35	67.90	68.35	65.00	68.75	110,460	7,408,190	67.067	56.18	55.81	56.18	53.43	56.51	134,392	55.124	3.72%
2024-01-23	65.90	65.90	66.30	64.45	67.00	148,820	9,842,949	66.140	54.16	54.16	54.49	52.97	55.07	181,062	54.362	7.77%
2024-01-22	61.15	61.00	61.15	61.00	63.40	45,520	2,802,351	61.563	50.26	50.14	50.26	50.14	52.11	55,382	50.600	-3.40%
2024-01-19	63.30	63.30	63.75	63.30	64.50	37,020	2,357,453	63.681	52.03	52.03	52.40	52.03	53.01	45,041	52.341	-1.78%
2024-01-18	64.45	64.40	64.65	63.95	65.25	54,260	3,509,501	64.679	52.97	52.93	53.14	52.56	53.63	66,016	53.162	-1.15%
2024-01-17	65.20	65.10	65.20	65.15	67.15	84,720	5,599,386	66.093	53.59	53.51	53.59	53.55	55.19	103,075	54.323	-5.58%
2024-01-16	69.05	68.90	69.05	68.05	70.80	17,980	1,238,694	68.893	56.75	56.63	56.75	55.93	58.19	21,875	56.625	-1.36%
2024-01-15	70.00	70.00	70.15	69.65	71.90	46,620	3,274,727	70.243	57.53	57.53	57.66	57.25	59.10	56,720	57.735	-1.41%
2024-01-12	71.00	71.00	71.05	70.70	72.60	96,600	6,908,990	71.522	58.36	58.36	58.40	58.11	59.67	117,529	58.786	-6.15%
2024-01-11	75.65	75.65	75.75	74.35	76.60	21,340	1,618,214	75.830	62.18	62.18	62.26	61.11	62.96	25,963	62.327	0.73%
2024-01-10	75.10	74.35	75.10	74.55	75.90	21,605	1,621,357	75.046	61.73	61.11	61.73	61.27	62.38	26,286	61.682	-2.09%
2024-01-09	76.70	76.70	76.95	76.70	77.95	22,705	1,756,097	77.344	63.04	63.04	63.25	63.04	64.07	27,624	63.571	0.26%
2024-01-08	76.50	76.50	76.75	76.50	79.85	16,411	1,265,129	77.090	62.88	62.88	63.08	62.88	65.63	19,967	63.363	-4.49%
2024-01-05	80.10	79.90	80.10	79.65	82.40	26,340	2,131,780	80.933	65.84	65.67	65.84	65.47	67.73	32,047	66.521	-1.48%
2024-01-04	81.30	81.15	81.30	80.80	82.50	12,880	1,049,797	81.506	66.82	66.70	66.82	66.41	67.81	15,671	66.992	-1.69%
2024-01-03	82.70	82.10	82.70	81.20	82.70	13,680	1,120,075	81.877	67.97	67.48	67.97	66.74	67.97	16,644	67.297	-1.43%
2024-01-02	83.90	83.85	83.90	83.05	85.60	17,240	1,443,620	83.737	68.96	68.92	68.96	68.26	70.36	20,975	68.825	-1.99%
2023-12-29	85.60	85.50	85.60	83.90	86.00	43,680	3,718,856	85.139	70.36	70.27	70.36	68.96	70.69	53,143	69.978	1.66%
2023-12-28	84.20	84.05	84.20	80.25	85.10	52,560	4,386,959	83.466	69.21	69.08	69.21	65.96	69.95	63,947	68.603	3.95%
2023-12-27	81.00	80.70	81.00	79.80	81.45	42,736	3,449,416	80.715	66.58	66.33	66.58	65.59	66.95	51,995	66.341	5.47%
2023-12-22	76.80	76.80	78.95	76.50	82.35	61,005	4,778,627	78.332	63.12	63.12	64.89	62.88	67.69	74,222	64.383	-2.78%
2023-12-21	79.00	79.00	79.30	77.75	80.00	35,400	2,790,113	78.817	64.93	64.93	65.18	63.90	65.75	43,070	64.782	1.61%
2023-12-20	77.75	77.75	78.20	77.55	79.00	32,160	2,513,667	78.161	63.90	63.90	64.27	63.74	64.93	39,128	64.243	1.50%
2023-12-19	76.60	76.60	76.65	75.85	77.05	26,312	2,005,559	76.222	62.96	62.96	63.00	62.34	63.33	32,013	62.649	0.13%
2023-12-18	76.50	76.50	76.80	74.50	79.30	50,184	3,840,622	76.531	62.88	62.88	63.12	61.23	65.18	61,057	62.903	0.66%
2023-12-15	76.00	76.00	76.40	76.00	78.80	69,400	5,331,469	76.822	62.47	62.47	62.80	62.47	64.77	84,436	63.142	0.53%
2023-12-14	75.60	75.20	75.60	75.10	78.15	14,900	1,133,188	76.053	62.14	61.81	62.14	61.73	64.23	18,128	62.510	1.89%
2023-12-13	74.20	74.20	74.55	74.00	76.40	19,600	1,464,177	74.703	60.99	60.99	61.27	60.82	62.80	23,846	61.400	-2.82%
2023-12-12	76.35	76.30	76.35	74.90	79.15	47,640	3,632,414	76.247	62.75	62.71	62.75	61.56	65.06	57,961	62.670	2.35%
2023-12-11	74.60	74.30	74.60	72.95	74.60	34,340	2,539,092	73.940	61.32	61.07	61.32	59.96	61.32	41,780	60.773	0.74%
2023-12-08	74.05	74.05	74.20	73.60	75.20	49,160	3,647,370	74.194	60.86	60.86	60.99	60.49	61.81	59,811	60.982	0.20%
2023-12-07	73.90	73.90	74.70	72.40	74.65	26,160	1,919,349	73.370	60.74	60.74	61.40	59.51	61.36	31,828	60.304	0.41%
2023-12-06	73.60	73.50	73.60	73.05	76.20	31,426	2,320,418	73.838	60.49	60.41	60.49	60.04	62.63	38,235	60.689	-0.54%
2023-12-05	74.00	74.00	74.20	73.25	77.80	59,560	4,442,302	74.585	60.82	60.82	60.99	60.21	63.95	72,464	61.304	-3.65%
2023-12-04	76.80	76.80	77.10	76.10	79.90	91,445	7,134,862	78.024	63.12	63.12	63.37	62.55	65.67	111,257	64.130	-0.90%
2023-12-01	77.50	77.50	78.00	77.10	81.00	355,601	27,808,687	78.202	63.70	63.70	64.11	63.37	66.58	432,643	64.276	-10.92%
2023-11-30	87.00	86.90	87.00	85.75	87.85	145,762	12,627,760	86.633	71.51	71.43	71.51	70.48	72.21	177,342	71.206	-2.90%
2023-11-29	89.60	89.60	90.60	89.05	92.50	47,524	4,315,752	90.812	73.64	73.64	74.47	73.19	76.03	57,820	74.641	-4.17%
2023-11-28	93.50	93.25	93.55	93.00	94.60	14,160	1,326,053	93.648	76.85	76.64	76.89	76.44	77.75	17,228	76.972	-1.89%
2023-11-27	95.30	95.20	95.30	93.50	95.55	19,480	1,836,050	94.253	78.33	78.25	78.33	76.85	78.54	23,700	77.469	1.49%
2023-11-24	93.90	93.90	94.10	93.90	96.80	19,106	1,811,021	94.788	77.18	77.18	77.34	77.18	79.56	23,245	77.909	-2.24%
2023-11-23	96.05	96.00	96.05	93.15	96.05	41,000	3,901,604	95.161	78.95	78.90	78.95	76.56	78.95	49,883	78.215	2.89%
2023-11-22	93.35	93.30	93.35	92.95	94.10	16,480	1,541,170	93.518	76.73	76.69	76.73	76.40	77.34	20,050	76.865	-0.53%
2023-11-21	93.85	93.15	93.85	93.15	96.50	53,160	5,062,426	95.230	77.14	76.56	77.14	76.56	79.32	64,677	78.272	1.35%
2023-11-20	92.60	92.55	92.60	90.65	92.90	36,740	3,386,727	92.181	76.11	76.07	76.11	74.51	76.36	44,700	75.766	2.43%
2023-11-17	90.40	90.40	90.50	90.35	91.60	9,922	901,988	90.908	74.30	74.30	74.38	74.26	75.29	12,072	74.720	-2.22%
2023-11-16	92.45	92.45	92.50	92.15	94.30	29,660	2,757,921	92.985	75.99	75.99	76.03	75.74	77.51	36,086	76.426	2.15%
2023-11-15	90.50	90.50	91.35	89.35	91.10	41,800	3,772,177	90.244	74.38	74.38	75.08	73.44	74.88	50,856	74.173	2.26%
2023-11-14	88.50	88.15	88.50	87.75	90.05	36,200	3,221,609	88.995	72.74	72.45	72.74	72.12	74.01	44,043	73.147	-1.72%
2023-11-13	90.05	88.85	90.05	87.15	90.10	28,520	2,520,720	88.384	74.01	73.03	74.01	71.63	74.06	34,699	72.645	2.56%
2023-11-10	87.80	87.55	87.80	87.80	91.00	59,920	5,303,225	88.505	72.17	71.96	72.17	72.17	74.80	72,902	72.745	-6.45%
2023-11-09	93.85	93.50	93.85	93.20	93.85	5,260	492,813	93.691	77.14	76.85	77.14	76.60	77.14	6,400	77.007	0.70%
2023-11-08	93.20	93.20	93.55	93.20	97.20	22,020	2,093,506	95.073	76.60	76.60	76.89	76.60	79.89	26,791	78.143	-2.71%
2023-11-07	95.80	95.80	96.70	95.80	98.70	14,100	1,372,474	97.339	78.74	78.74	79.48	78.74	81.12	17,155	80.005	-1.39%
2023-11-06	97.15	96.80	97.15	94.00	97.50	24,720	2,387,223	96.571	79.85	79.56	79.85	77.26	80.14	30,076	79.374	3.85%
2023-11-03	93.55	93.55	93.80	91.40	93.75	14,420	1,339,899	92.920	76.89	76.89	77.10	75.12	77.06	17,544	76.373	1.91%
2023-11-02	91.80	91.00	91.80	90.85	92.20	8,540	782,757	91.658	75.45	74.80	75.45	74.67	75.78	10,390	75.336	-0.49%
2023-11-01	92.25	92.05	92.25	90.65	92.25	11,520	1,055,595	91.632	75.82	75.66	75.82	74.51	75.82	14,016	75.314	0.54%
2023-10-31	91.75	91.75	91.90	91.65	96.55	30,202	2,784,412	92.193	75.41	75.41	75.54	75.33	79.36	36,745	75.776	-4.97%
2023-10-30	96.55	95.60	96.55	93.50	96.55	22,660	2,168,300	95.688	79.36	78.58	79.36	76.85	79.36	27,569	78.649	1.95%
2023-10-27	94.70	94.50	94.70	93.15	95.75	28,960	2,743,025	94.718	77.84	77.67	77.84	76.56	78.70	35,234	77.851	1.55%
2023-10-26	93.25	92.30	93.30	91.50	93.25	6,900	637,451	92.384	76.64	75.86	76.69	75.21	76.64	8,395	75.933	0.81%
2023-10-25	92.50	92.50	92.55	91.75	95.00	20,520	1,924,767	93.800	76.03	76.03	76.07	75.41	78.08	24,966	77.096	4.11%
2023-10-24	88.85	88.85	88.95	88.50	90.90	19,260	1,717,608	89.180	73.03	73.03	73.11	72.74	74.71	23,433	73.299	-1.55%
2023-10-20	90.25	90.25	90.45	90.25	92.40	33,300	3,028,439	90.944	74.18	74.18	74.34	74.18	75.95	40,515	74.749	-2.59%
2023-10-19	92.65	92.65	93.00	92.55	94.05	8,380	781,698	93.281	76.15	76.15	76.44	76.07	77.30	10,196	76.670	-1.65%
2023-10-18	94.20	94.10	94.35	94.05	97.90	16,900	1,596,941	94.494	77.43	77.34	77.55	77.30	80.47	20,561	77.667	-1.36%
2023-10-17	95.50	94.60	95.50	94.65	95.75	25,880	2,462,050	95.133	78.49	77.75	78.49	77.80	78.70	31,487	78.193	1.38%
2023-10-16	94.20	94.20	94.35	94.00	97.95	25,972	2,458,137	94.646	77.43	77.43	77.55	77.26	80.51	31,599	77.792	-5.23%
2023-10-13	99.40	97.75	99.40	97.40	100.0	11,220	1,104,052	98.400	81.70	80.34	81.70	80.06	82.19	13,651	80.878	-3.87%
2023-10-12	103.4	102.3	103.5	102.1	103.7	7,620	784,234	102.92	84.99	84.08	85.07	83.92	85.23	9,271	84.591	0.88%
2023-10-11	102.5	102.5	102.6	101.2	103.0	16,080	1,643,134	102.19	84.25	84.25	84.33	83.18	84.66	19,564	83.988	2.81%
2023-10-10	99.70	99.70	100.2	99.25	101.9	34,720	3,499,158	100.78	81.95	81.95	82.36	81.58	83.75	42,242	82.836	3.32%
2023-10-09	96.50	94.45	96.80	93.55	96.50	16,540	1,582,370	95.669	79.32	77.63	79.56	76.89	79.32	20,123	78.633	4.16%
2023-10-06	92.65	92.65	93.60	92.40	94.15	12,980	1,210,562	93.264	76.15	76.15	76.93	75.95	77.38	15,792	76.656	-1.59%
2023-10-05	94.15	94.15	94.50	94.05	95.95	12,300	1,163,833	94.621	77.38	77.38	77.67	77.30	78.86	14,965	77.771	0.97%
2023-10-04	93.25	93.25	93.70	92.70	95.05	14,420	1,348,058	93.485	76.64	76.64	77.01	76.19	78.12	17,544	76.838	-3.07%
2023-10-03	96.20	96.20	97.00	96.00	99.30	5,420	522,460	96.395	79.07	79.07	79.73	78.90	81.62	6,594	79.229	-3.99%
2023-09-29	100.2	99.45	100.2	96.20	100.6	20,860	2,064,223	98.956	82.36	81.74	82.36	79.07	82.69	25,379	81.335	5.75%
2023-09-28	94.75	94.50	94.75	93.85	95.25	13,120	1,239,720	94.491	77.88	77.67	77.88	77.14	78.29	15,963	77.665	0.37%
2023-09-27	94.40	94.20	94.40	94.00	95.95	11,240	1,068,126	95.029	77.59	77.43	77.59	77.26	78.86	13,675	78.107	-0.21%
2023-09-26	94.60	94.20	94.60	93.45	95.45	17,820	1,687,362	94.689	77.75	77.43	77.75	76.81	78.45	21,681	77.828	0.11%
2023-09-25	94.50	94.35	94.50	94.00	95.75	14,520	1,373,539	94.596	77.67	77.55	77.67	77.26	78.70	17,666	77.751	-1.20%
2023-09-22	95.65	95.60	95.65	92.25	96.55	27,963	2,649,597	94.754	78.62	78.58	78.62	75.82	79.36	34,021	77.881	3.97%
2023-09-21	92.00	91.80	92.00	91.15	92.50	27,080	2,486,506	91.821	75.62	75.45	75.62	74.92	76.03	32,947	75.470	-0.70%
2023-09-20	92.65	92.60	92.65	92.40	93.55	26,680	2,473,470	92.709	76.15	76.11	76.15	75.95	76.89	32,460	76.200	-0.43%
2023-09-19	93.05	93.05	93.60	92.00	93.65	8,760	816,013	93.152	76.48	76.48	76.93	75.62	76.97	10,658	76.564	0.59%
2023-09-18	92.50	92.50	92.85	92.50	94.50	22,100	2,067,658	93.559	76.03	76.03	76.32	76.03	77.67	26,888	76.899	-2.43%
2023-09-15	94.80	94.80	94.85	93.30	95.90	25,420	2,412,742	94.915	77.92	77.92	77.96	76.69	78.82	30,927	78.013	0.05%
2023-09-14	94.75	94.50	94.75	93.55	96.15	11,780	1,108,793	94.125	77.88	77.67	77.88	76.89	79.03	14,332	77.364	-0.52%
2023-09-13	95.25	95.05	95.25	94.95	97.95	18,040	1,724,113	95.572	78.29	78.12	78.29	78.04	80.51	21,948	78.553	-2.71%
2023-09-12	97.90	97.70	97.90	96.25	97.90	16,240	1,576,215	97.058	80.47	80.30	80.47	79.11	80.47	19,758	79.774	-1.21%
2023-09-11	99.10	99.10	99.50	97.00	99.70	55,640	5,454,244	98.027	81.45	81.45	81.78	79.73	81.95	67,695	80.571	-2.94%
2023-09-07	102.1	102.1	102.4	102.0	103.2	13,780	1,411,667	102.44	83.92	83.92	84.17	83.84	84.82	16,765	84.201	-0.58%
2023-09-06	102.7	102.6	103.4	101.7	103.3	12,261	1,258,252	102.62	84.41	84.33	84.99	83.59	84.90	14,917	84.348	-1.53%
2023-09-05	104.3	104.3	105.3	104.3	107.3	58,996	6,273,572	106.34	85.73	85.73	86.55	85.73	88.19	71,778	87.403	-2.80%
2023-09-04	107.3	107.3	107.4	105.1	107.3	161,720	17,300,776	106.98	88.19	88.19	88.27	86.38	88.19	196,757	87.930	5.40%
2023-08-31	101.8	101.8	102.8	101.4	104.5	51,480	5,283,016	102.62	83.67	83.67	84.49	83.34	85.89	62,633	84.348	-0.59%
2023-08-30	102.4	102.4	103.0	102.1	105.8	63,900	6,587,952	103.10	84.17	84.17	84.66	83.92	86.96	77,744	84.739	-5.01%
2023-08-29	107.8	107.5	107.8	104.0	108.0	61,260	6,505,421	106.19	88.60	88.36	88.60	85.48	88.77	74,532	87.283	9.11%
2023-08-28	98.80	98.80	98.85	98.40	104.3	78,500	7,879,032	100.37	81.21	81.21	81.25	80.88	85.73	95,507	82.497	-7.23%
2023-08-25	106.5	106.4	106.5	105.6	107.5	31,580	3,360,468	106.41	87.54	87.45	87.54	86.80	88.36	38,422	87.462	-0.09%
2023-08-24	106.6	106.6	106.9	104.6	107.5	49,480	5,264,569	106.40	87.62	87.62	87.86	85.97	88.36	60,200	87.451	2.30%
2023-08-23	104.2	104.2	104.9	102.4	104.9	37,940	3,935,504	103.73	85.64	85.64	86.22	84.17	86.22	46,160	85.258	2.16%
2023-08-22	102.0	102.0	102.3	99.00	103.3	49,440	5,003,924	101.21	83.84	83.84	84.08	81.37	84.90	60,151	83.189	4.29%
2023-08-21	97.80	97.60	98.30	97.65	101.2	45,346	4,482,492	98.851	80.38	80.22	80.80	80.26	83.18	55,170	81.248	-3.83%
2023-08-18	101.7	101.7	103.1	101.7	106.7	44,660	4,625,662	103.58	83.59	83.59	84.74	83.59	87.70	54,336	85.131	-4.06%
2023-08-17	106.0	106.0	106.7	102.7	107.6	34,840	3,689,956	105.91	87.12	87.12	87.70	84.41	88.44	42,388	87.051	0.09%
2023-08-16	105.9	105.9	106.6	105.9	107.7	10,110	1,075,708	106.40	87.04	87.04	87.62	87.04	88.52	12,300	87.453	-0.47%
2023-08-15	106.4	106.4	107.3	105.8	107.8	9,220	985,221	106.86	87.45	87.45	88.19	86.96	88.60	11,218	87.829	-1.12%
2023-08-14	107.6	107.6	108.2	105.5	108.1	18,340	1,960,920	106.92	88.44	88.44	88.93	86.71	88.85	22,313	87.881	-0.74%
2023-08-11	108.4	108.4	109.0	108.4	110.5	10,680	1,169,593	109.51	89.10	89.10	89.59	89.10	90.82	12,994	90.011	-1.63%
2023-08-10	110.2	110.1	110.8	107.7	110.8	7,920	866,850	109.45	90.58	90.49	91.07	88.52	91.07	9,636	89.960	0.46%
2023-08-09	109.7	109.7	109.8	108.4	110.6	11,560	1,266,640	109.57	90.17	90.17	90.25	89.10	90.91	14,065	90.059	2.14%
2023-08-08	107.4	107.4	108.1	106.7	110.3	31,040	3,377,122	108.80	88.27	88.27	88.85	87.70	90.66	37,765	89.425	-5.79%
2023-08-07	114.0	114.0	114.2	113.1	114.9	8,720	994,101	114.00	93.70	93.70	93.86	92.96	94.44	10,609	93.702	-1.89%
2023-08-04	116.2	116.1	116.8	115.3	119.9	23,460	2,747,196	117.10	95.51	95.43	96.00	94.77	98.55	28,543	96.249	2.47%
2023-08-03	113.4	113.4	113.8	112.9	116.7	28,020	3,211,788	114.62	93.21	93.21	93.54	92.80	95.92	34,091	94.213	-1.56%
2023-08-02	115.2	115.2	115.7	114.5	119.6	30,180	3,503,412	116.08	94.69	94.69	95.10	94.11	98.30	36,719	95.412	-4.79%
2023-08-01	121.0	121.0	121.2	120.1	124.8	33,540	4,105,188	122.40	99.45	99.45	99.62	98.71	102.6	40,807	100.60	2.02%
2023-07-31	118.6	118.6	119.9	118.2	122.8	61,390	7,455,891	121.45	97.48	97.48	98.55	97.15	100.9	74,690	99.824	1.98%
2023-07-28	116.3	116.3	116.5	113.0	118.0	57,340	6,661,700	116.18	95.59	95.59	95.75	92.88	96.99	69,763	95.491	2.56%
2023-07-27	113.4	113.4	114.0	112.9	114.8	9,780	1,113,582	113.86	93.21	93.21	93.70	92.80	94.36	11,899	93.587	0.98%
2023-07-26	112.3	112.0	112.3	110.8	112.5	13,480	1,507,111	111.80	92.30	92.06	92.30	91.07	92.47	16,400	91.894	-1.14%
2023-07-25	113.6	113.5	113.6	109.0	115.0	41,800	4,700,049	112.44	93.37	93.29	93.37	89.59	94.52	50,856	92.419	9.23%
2023-07-24	104.0	104.0	104.2	103.6	107.9	19,120	2,011,392	105.20	85.48	85.48	85.64	85.15	88.69	23,262	86.465	-3.08%
2023-07-21	107.3	107.3	108.1	106.6	109.1	21,292	2,299,846	108.01	88.19	88.19	88.85	87.62	89.67	25,905	88.780	-0.65%
2023-07-20	108.0	107.4	108.0	106.2	109.7	17,400	1,882,837	108.21	88.77	88.27	88.77	87.29	90.17	21,170	88.940	1.89%
2023-07-19	106.0	106.0	106.6	105.0	107.0	75,931	8,065,897	106.23	87.12	87.12	87.62	86.30	87.95	92,382	87.310	-1.85%
2023-07-18	108.0	108.0	108.6	107.3	110.4	28,082	3,060,881	109.00	88.77	88.77	89.26	88.19	90.74	34,166	89.588	-3.91%
2023-07-14	112.4	112.3	112.4	112.1	114.9	34,760	3,934,627	113.19	92.38	92.30	92.38	92.14	94.44	42,291	93.037	-0.18%
2023-07-13	112.6	112.5	112.6	109.4	113.1	29,100	3,248,992	111.65	92.55	92.47	92.55	89.92	92.96	35,405	91.767	6.23%
2023-07-12	106.0	106.0	106.1	105.5	107.9	21,675	2,306,159	106.40	87.12	87.12	87.21	86.71	88.69	26,371	87.451	-1.21%
2023-07-11	107.3	106.6	107.3	105.0	108.3	41,320	4,422,393	107.03	88.19	87.62	88.19	86.30	89.01	50,272	87.969	3.47%
2023-07-10	103.7	103.7	104.0	102.7	104.4	18,280	1,895,336	103.68	85.23	85.23	85.48	84.41	85.81	22,240	85.220	2.37%
2023-07-07	101.3	100.7	101.3	99.20	102.2	21,940	2,192,079	99.912	83.26	82.77	83.26	81.54	84.00	26,693	82.121	0.30%
2023-07-06	101.0	101.0	101.4	100.4	104.8	39,660	4,053,224	102.20	83.01	83.01	83.34	82.52	86.14	48,253	84.000	-3.81%
2023-07-05	105.0	104.9	105.0	104.4	108.4	22,060	2,349,328	106.50	86.30	86.22	86.30	85.81	89.10	26,839	87.533	-1.32%
2023-07-04	106.4	106.4	107.6	106.2	107.4	15,500	1,657,262	106.92	87.45	87.45	88.44	87.29	88.27	18,858	87.880	0.95%
2023-07-03	105.4	105.4	105.5	102.6	106.0	102,140	10,741,428	105.16	86.63	86.63	86.71	84.33	87.12	124,269	86.437	2.73%
2023-06-30	102.6	102.6	103.0	102.6	105.6	86,160	8,945,604	103.83	84.33	84.33	84.66	84.33	86.80	104,827	85.337	-0.58%
2023-06-29	103.2	103.2	103.6	103.0	105.8	31,240	3,248,014	103.97	84.82	84.82	85.15	84.66	86.96	38,008	85.455	-2.82%
2023-06-28	106.2	106.2	106.7	104.0	107.3	34,240	3,633,736	106.13	87.29	87.29	87.70	85.48	88.19	41,658	87.227	0.00%
2023-06-27	106.2	106.2	106.5	104.8	107.3	42,960	4,573,622	106.46	87.29	87.29	87.54	86.14	88.19	52,267	87.504	1.14%
2023-06-26	105.0	105.0	106.0	105.0	107.5	38,040	4,050,410	106.48	86.30	86.30	87.12	86.30	88.36	46,282	87.517	-1.59%
2023-06-23	106.7	106.2	106.7	103.6	111.9	148,300	15,871,326	107.02	87.70	87.29	87.70	85.15	91.97	180,430	87.964	0.05%
2023-06-21	113.3	113.3	113.8	113.2	118.0	47,520	5,434,456	114.36	87.66	87.66	88.04	87.58	91.29	61,422	88.478	-4.06%
2023-06-20	118.1	118.1	118.5	118.0	122.9	24,820	2,969,036	119.62	91.37	91.37	91.68	91.29	95.08	32,081	92.549	-1.17%
2023-06-19	119.5	119.5	120.2	119.1	121.4	37,260	4,471,566	120.01	92.45	92.45	93.00	92.14	93.92	48,160	92.848	-2.77%
2023-06-16	122.9	122.7	122.9	119.7	124.1	161,101	19,730,810	122.47	95.08	94.93	95.08	92.61	96.01	208,230	94.755	-0.49%
2023-06-15	123.5	122.4	123.5	116.5	125.4	136,640	16,767,590	122.71	95.55	94.70	95.55	90.13	97.02	176,613	94.940	6.01%
2023-06-14	116.5	116.1	116.5	115.0	118.9	25,565	2,994,064	117.12	90.13	89.82	90.13	88.97	91.99	33,044	90.609	0.17%
2023-06-13	116.3	116.3	117.0	113.7	118.1	19,240	2,242,394	116.55	89.98	89.98	90.52	87.97	91.37	24,868	90.170	1.66%
2023-06-12	114.4	113.3	114.4	112.5	116.6	12,680	1,442,292	113.75	88.51	87.66	88.51	87.04	90.21	16,389	88.001	-1.89%
2023-06-09	116.6	116.6	116.7	114.2	118.2	17,300	2,012,917	116.35	90.21	90.21	90.29	88.35	91.45	22,361	90.019	2.91%
2023-06-08	113.3	113.3	114.4	112.8	114.8	13,860	1,574,924	113.63	87.66	87.66	88.51	87.27	88.82	17,915	87.913	-1.13%
2023-06-07	114.6	114.0	114.6	112.6	115.3	65,000	7,430,798	114.32	88.66	88.20	88.66	87.12	89.20	84,015	88.446	2.69%
2023-06-06	111.6	111.6	112.1	111.6	115.0	19,720	2,238,620	113.52	86.34	86.34	86.73	86.34	88.97	25,489	87.827	-3.12%
2023-06-05	115.2	114.2	115.2	113.0	115.9	57,244	6,573,253	114.83	89.13	88.35	89.13	87.42	89.67	73,990	88.840	2.40%
2023-06-02	112.5	112.5	112.8	110.9	114.5	91,580	10,332,800	112.83	87.04	87.04	87.27	85.80	88.59	118,371	87.292	1.72%
2023-06-01	110.6	110.2	110.6	110.0	112.8	55,340	6,162,852	111.36	85.57	85.26	85.57	85.10	87.27	71,529	86.159	-2.12%
2023-05-31	113.0	112.2	113.0	109.2	115.9	355,795	40,084,298	112.66	87.42	86.81	87.42	84.48	89.67	459,879	87.163	-6.92%
2023-05-30	121.4	121.4	121.8	119.1	124.0	131,460	16,086,440	122.37	93.92	93.92	94.23	92.14	95.94	169,917	94.672	0.58%
2023-05-29	120.7	120.7	121.4	118.2	128.8	110,415	13,501,038	122.28	93.38	93.38	93.92	91.45	99.65	142,716	94.601	-6.65%
2023-05-25	129.3	128.1	129.3	125.0	130.6	114,700	14,734,082	128.46	100.0	99.11	100.0	96.71	101.0	148,254	99.384	-0.84%
2023-05-24	130.4	129.6	130.4	125.8	133.0	76,540	10,023,566	130.96	100.9	100.3	100.9	97.33	102.9	98,931	101.32	1.09%
2023-05-23	129.0	127.5	129.0	129.0	134.0	11,140	1,465,040	131.51	99.80	98.64	99.80	99.80	103.7	14,399	101.75	-2.71%
2023-05-22	132.6	132.6	133.0	132.3	134.6	41,720	5,557,726	133.21	102.6	102.6	102.9	102.4	104.1	53,925	103.06	-0.90%
2023-05-19	133.8	132.6	133.8	129.4	134.9	63,880	8,501,722	133.09	103.5	102.6	103.5	100.1	104.4	82,567	102.97	-3.74%
2023-05-18	139.0	138.0	139.0	134.4	140.9	82,220	11,377,456	138.38	107.5	106.8	107.5	104.0	109.0	106,273	107.06	3.73%
2023-05-17	134.0	133.1	134.0	132.5	137.3	100,280	13,485,284	134.48	103.7	103.0	103.7	102.5	106.2	129,616	104.04	1.52%
2023-05-16	132.0	132.0	132.4	131.6	133.7	19,460	2,575,774	132.36	102.1	102.1	102.4	101.8	103.4	25,153	102.40	2.72%
2023-05-15	128.5	128.2	128.5	126.8	129.9	30,080	3,862,630	128.41	99.42	99.18	99.42	98.10	100.5	38,880	99.348	0.23%
2023-05-12	128.2	125.7	128.2	122.0	128.2	51,820	6,557,436	126.54	99.18	97.25	99.18	94.39	99.18	66,979	97.902	5.08%
2023-05-11	122.0	122.0	123.0	121.4	123.3	23,240	2,838,770	122.15	94.39	94.39	95.16	93.92	95.39	30,039	94.504	-2.40%
2023-05-10	125.0	122.0	125.0	121.9	125.0	28,960	3,578,506	123.57	96.71	94.39	96.71	94.31	96.71	37,432	95.600	0.48%
2023-05-09	124.4	124.4	124.8	124.1	127.4	12,200	1,534,588	125.79	96.24	96.24	96.55	96.01	98.57	15,769	97.317	-4.31%
2023-05-08	130.0	129.5	130.0	129.1	131.0	7,060	916,434	129.81	100.6	100.2	100.6	99.88	101.4	9,125	100.43	-0.76%
2023-05-05	131.0	129.2	131.0	129.9	133.1	7,100	933,096	131.42	101.4	99.96	101.4	100.5	103.0	9,177	101.68	0.85%
2023-05-04	129.9	129.5	129.9	129.3	134.7	18,420	2,404,496	130.54	100.5	100.2	100.5	100.0	104.2	23,809	100.99	1.48%
2023-05-03	128.0	127.0	128.0	125.6	129.8	20,380	2,599,940	127.57	99.03	98.26	99.03	97.17	100.4	26,342	98.700	-3.40%
2023-05-02	132.5	132.5	133.6	132.5	138.6	24,840	3,357,154	135.15	102.5	102.5	103.4	102.5	107.2	32,107	104.56	-7.67%
2023-04-28	143.5	143.3	143.5	134.7	145.0	391,640	56,072,354	143.17	111.0	110.9	111.0	104.2	112.2	506,210	110.77	7.41%
2023-04-27	133.6	133.4	133.6	131.1	135.0	174,080	23,259,720	133.62	103.4	103.2	103.4	101.4	104.4	225,005	103.37	0.60%
2023-04-26	132.8	132.7	132.8	128.4	136.1	146,620	19,492,590	132.95	102.7	102.7	102.7	99.34	105.3	189,512	102.86	1.92%
2023-04-25	130.3	129.0	130.3	125.0	131.2	65,710	8,430,499	128.30	100.8	99.80	100.8	96.71	101.5	84,933	99.261	-0.38%
2023-04-24	130.8	130.7	130.8	128.8	134.3	45,180	5,912,592	130.87	101.2	101.1	101.2	99.65	103.9	58,397	101.25	0.54%
2023-04-21	130.1	130.1	131.9	130.1	135.5	40,080	5,313,310	132.57	100.7	100.7	102.0	100.7	104.8	51,805	102.56	-2.77%
2023-04-20	133.8	133.8	134.3	133.7	136.7	30,240	4,089,182	135.22	103.5	103.5	103.9	103.4	105.8	39,086	104.62	-1.55%
2023-04-19	135.9	135.9	136.8	133.0	136.9	71,700	9,732,567	135.74	105.1	105.1	105.8	102.9	105.9	92,675	105.02	-2.51%
2023-04-18	139.4	139.4	140.6	139.4	142.8	35,420	4,982,081	140.66	107.8	107.8	108.8	107.8	110.5	45,782	108.82	-1.76%
2023-04-17	141.9	141.0	141.9	137.7	144.7	87,600	12,427,687	141.87	109.8	109.1	109.8	106.5	112.0	113,227	109.76	0.85%
2023-04-14	140.7	140.0	140.7	137.2	141.9	18,160	2,547,304	140.27	108.9	108.3	108.9	106.1	109.8	23,473	108.52	0.64%
2023-04-13	139.8	139.0	139.8	138.1	144.4	31,620	4,432,548	140.18	108.2	107.5	108.2	106.8	111.7	40,870	108.45	-1.27%
2023-04-12	141.6	141.4	141.6	138.8	144.5	30,540	4,308,498	141.08	109.6	109.4	109.6	107.4	111.8	39,474	109.15	0.35%
2023-04-11	141.1	141.0	141.1	139.0	143.4	84,400	11,943,720	141.51	109.2	109.1	109.2	107.5	110.9	109,090	109.48	-1.67%
2023-04-06	143.5	143.4	143.5	140.6	146.0	196,860	28,214,912	143.32	111.0	110.9	111.0	108.8	113.0	254,449	110.89	-4.71%
2023-04-04	150.6	149.5	150.6	142.1	153.9	153,200	23,007,750	150.18	116.5	115.7	116.5	109.9	119.1	198,017	116.19	-3.59%
2023-04-03	156.2	156.1	156.2	156.2	161.8	79,590	12,636,658	158.77	120.8	120.8	120.8	120.8	125.2	102,873	122.84	-9.71%
2023-03-31	173.0	169.3	173.0	157.7	173.0	744,960	125,464,222	168.42	133.8	131.0	133.8	122.0	133.8	962,891	130.30	7.52%
2023-03-30	160.9	160.1	160.9	151.9	163.0	305,702	48,310,601	158.03	124.5	123.9	124.5	117.5	126.1	395,132	122.26	3.34%
2023-03-29	155.7	155.1	155.7	151.0	160.7	201,160	31,302,493	155.61	120.5	120.0	120.5	116.8	124.3	260,007	120.39	3.80%
2023-03-28	150.0	149.5	150.0	144.5	151.4	143,380	21,388,327	149.17	116.1	115.7	116.1	111.8	117.1	185,324	115.41	0.33%
2023-03-27	149.5	148.1	149.5	143.0	152.2	143,120	21,120,866	147.57	115.7	114.6	115.7	110.6	117.8	184,988	114.17	0.67%
2023-03-24	148.5	146.5	148.5	145.3	150.5	28,260	4,202,310	148.70	114.9	113.3	114.9	112.4	116.4	36,527	115.05	2.27%
2023-03-23	145.2	144.8	145.2	135.1	146.7	201,620	29,012,027	143.89	112.3	112.0	112.3	104.5	113.5	260,602	111.33	7.96%
2023-03-22	134.5	134.1	134.5	132.2	139.0	178,600	24,039,000	134.60	104.1	103.7	104.1	102.3	107.5	230,848	104.13	0.60%
2023-03-21	133.7	133.2	133.7	128.0	136.1	298,160	39,614,322	132.86	103.4	103.1	103.4	99.03	105.3	385,384	102.79	5.94%
2023-03-20	126.2	126.2	128.0	125.3	133.5	42,440	5,437,153	128.11	97.64	97.64	99.03	96.94	103.3	54,855	99.118	-6.86%
2023-03-17	135.5	135.0	135.5	128.3	135.5	119,980	15,909,664	132.60	104.8	104.4	104.8	99.26	104.8	155,079	102.59	6.53%
2023-03-16	127.2	126.8	127.2	125.8	129.4	38,360	4,880,418	127.23	98.41	98.10	98.41	97.33	100.1	49,582	98.432	-1.17%
2023-03-15	128.7	128.7	130.1	127.3	132.4	51,460	6,700,712	130.21	99.57	99.57	100.7	98.49	102.4	66,514	100.74	0.16%
2023-03-14	128.5	128.2	128.5	127.5	131.9	35,460	4,590,116	129.44	99.42	99.18	99.42	98.64	102.0	45,833	100.15	-4.74%
2023-03-13	134.9	134.3	134.9	130.0	134.9	112,646	14,802,327	131.41	104.4	103.9	104.4	100.6	104.4	145,599	101.66	4.74%
2023-03-10	128.8	128.8	129.6	128.8	132.1	235,980	30,573,953	129.56	99.65	99.65	100.3	99.65	102.2	305,014	100.24	-4.87%
2023-03-09	135.4	135.0	135.4	135.3	139.0	56,660	7,757,152	136.91	104.8	104.4	104.8	104.7	107.5	73,235	105.92	-1.81%
2023-03-08	137.9	137.8	137.9	137.7	140.1	61,040	8,446,735	138.38	106.7	106.6	106.7	106.5	108.4	78,897	107.06	-3.09%
2023-03-07	142.3	142.3	142.4	140.4	148.6	73,500	10,499,721	142.85	110.1	110.1	110.2	108.6	115.0	95,002	110.52	-4.24%
2023-03-06	148.6	148.6	149.4	148.6	151.8	46,280	6,948,040	150.13	115.0	115.0	115.6	115.0	117.4	59,819	116.15	-3.26%
2023-03-03	153.6	153.1	153.6	149.8	154.0	35,155	5,369,128	152.73	118.8	118.4	118.8	115.9	119.1	45,439	118.16	1.72%
2023-03-02	151.0	150.9	151.0	149.0	157.0	195,120	29,581,104	151.60	116.8	116.7	116.8	115.3	121.5	252,200	117.29	-11.75%
2023-03-01	171.1	171.1	172.8	165.3	173.9	70,620	11,966,125	169.44	132.4	132.4	133.7	127.9	134.5	91,279	131.09	2.46%
2023-02-28	167.0	165.9	167.0	160.7	170.8	462,699	77,281,804	167.02	129.2	128.4	129.2	124.3	132.1	598,057	129.22	3.21%
2023-02-27	161.8	161.8	163.0	160.3	165.0	115,200	18,745,110	162.72	125.2	125.2	126.1	124.0	127.7	148,901	125.89	0.94%
2023-02-24	160.3	157.6	160.3	160.2	164.9	9,700	1,576,667	162.54	124.0	121.9	124.0	123.9	127.6	12,538	125.75	-1.17%
2023-02-23	162.2	162.2	166.0	162.2	168.0	12,220	2,027,058	165.88	125.5	125.5	128.4	125.5	130.0	15,795	128.34	-0.86%
2023-02-22	163.6	161.8	163.6	162.6	168.3	17,160	2,820,486	164.36	126.6	125.2	126.6	125.8	130.2	22,180	127.16	-2.04%
2023-02-21	167.0	166.9	167.0	165.6	173.0	13,480	2,268,168	168.26	129.2	129.1	129.2	128.1	133.8	17,423	130.18	-2.68%
2023-02-20	171.6	169.6	171.6	167.5	173.0	39,320	6,706,562	170.56	132.8	131.2	132.8	129.6	133.8	50,823	131.96	-0.87%
2023-02-17	173.1	172.6	173.1	172.6	177.9	14,340	2,509,672	175.01	133.9	133.5	133.9	133.5	137.6	18,535	135.40	-2.70%
2023-02-16	177.9	177.9	178.2	176.8	183.6	16,300	2,930,670	179.80	137.6	137.6	137.9	136.8	142.0	21,068	139.10	-1.06%
2023-02-15	179.8	179.0	179.8	176.4	181.7	13,520	2,420,016	179.00	139.1	138.5	139.1	136.5	140.6	17,475	138.48	-0.99%
2023-02-14	181.6	181.3	181.6	180.0	182.4	12,700	2,304,778	181.48	140.5	140.3	140.5	139.3	141.1	16,415	140.40	0.11%
2023-02-13	181.4	181.1	181.6	176.6	182.6	32,340	5,829,610	180.26	140.3	140.1	140.5	136.6	141.3	41,801	139.46	1.23%
2023-02-10	179.2	178.3	179.2	177.7	184.6	25,440	4,579,278	180.00	138.6	137.9	138.6	137.5	142.8	32,882	139.26	-5.58%
2023-02-09	189.8	189.4	189.8	184.1	195.8	115,420	21,949,602	190.17	146.8	146.5	146.8	142.4	151.5	149,185	147.13	2.71%
2023-02-08	184.8	184.7	184.8	182.3	188.3	79,640	14,706,744	184.67	143.0	142.9	143.0	141.0	145.7	102,938	142.87	-0.96%
2023-02-07	186.6	186.6	187.0	185.1	190.1	17,596	3,306,575	187.92	144.4	144.4	144.7	143.2	147.1	22,744	145.39	0.38%
2023-02-06	185.9	185.9	186.6	184.5	190.4	34,310	6,404,358	186.66	143.8	143.8	144.4	142.7	147.3	44,347	144.41	-4.57%
2023-02-03	194.8	194.8	195.1	192.7	197.6	59,640	11,624,296	194.91	150.7	150.7	150.9	149.1	152.9	77,087	150.79	-0.31%
2023-02-02	195.4	195.0	195.4	194.2	200.0	81,600	16,096,628	197.26	151.2	150.9	151.2	150.2	154.7	105,471	152.62	7.48%
2023-02-01	181.8	181.8	181.9	174.0	182.7	24,590	4,420,490	179.77	140.7	140.7	140.7	134.6	141.3	31,784	139.08	1.56%
2023-01-31	179.0	178.0	179.0	175.6	182.4	60,800	10,839,126	178.28	138.5	137.7	138.5	135.9	141.1	78,586	137.93	-1.49%
2023-01-30	181.7	181.3	181.7	181.6	192.0	81,672	14,997,390	183.63	140.6	140.3	140.6	140.5	148.5	105,564	142.07	-5.32%
2023-01-27	191.9	191.5	191.9	190.4	195.0	187,200	36,065,035	192.66	148.5	148.2	148.5	147.3	150.9	241,964	149.05	10.22%
2023-01-26	174.1	172.0	174.1	170.0	174.1	20,660	3,565,994	172.60	134.7	133.1	134.7	131.5	134.7	26,704	133.54	3.88%
2023-01-20	167.6	167.6	168.6	163.5	169.1	84,820	14,105,244	166.30	129.7	129.7	130.4	126.5	130.8	109,633	128.66	7.57%
2023-01-19	155.8	155.6	155.8	154.8	157.6	40,840	6,369,568	155.96	120.5	120.4	120.5	119.8	121.9	52,787	120.66	-3.65%
2023-01-18	161.7	161.0	161.7	159.3	161.7	36,280	5,824,362	160.54	125.1	124.6	125.1	123.2	125.1	46,893	124.20	2.93%
2023-01-17	157.1	156.7	157.1	155.2	159.9	30,580	4,794,600	156.79	121.5	121.2	121.5	120.1	123.7	39,526	121.30	-0.88%
2023-01-16	158.5	157.6	158.5	156.8	163.8	72,140	11,420,828	158.31	122.6	121.9	122.6	121.3	126.7	93,244	122.48	0.13%
2023-01-13	158.3	158.3	159.3	154.6	159.6	64,040	10,061,718	157.12	122.5	122.5	123.2	119.6	123.5	82,774	121.56	1.87%
2023-01-12	155.4	155.3	155.4	154.3	160.0	52,040	8,106,540	155.78	120.2	120.2	120.2	119.4	123.8	67,264	120.52	-3.48%
2023-01-11	161.0	160.8	161.0	160.9	164.7	94,380	15,382,941	162.99	124.6	124.4	124.6	124.5	127.4	121,990	126.10	2.55%
2023-01-10	157.0	157.0	158.1	156.2	161.7	33,210	5,242,532	157.86	121.5	121.5	122.3	120.8	125.1	42,925	122.13	0.06%
2023-01-09	156.9	156.7	156.9	155.0	158.8	121,460	18,961,538	156.11	121.4	121.2	121.4	119.9	122.9	156,992	120.78	1.82%
2023-01-06	154.1	153.4	154.1	152.3	158.8	21,600	3,343,430	154.79	119.2	118.7	119.2	117.8	122.9	27,919	119.76	0.06%
2023-01-05	154.0	154.0	154.1	152.1	158.0	55,100	8,498,106	154.23	119.1	119.1	119.2	117.7	122.2	71,219	119.32	-4.35%
2023-01-04	161.0	160.4	161.0	153.7	161.4	85,540	13,561,280	158.54	124.6	124.1	124.6	118.9	124.9	110,564	122.66	5.92%
2023-01-03	152.0	152.0	152.5	145.3	152.1	27,300	4,075,486	149.29	117.6	117.6	118.0	112.4	117.7	35,286	115.50	3.40%
2022-12-30	147.0	147.0	147.6	146.9	149.9	24,320	3,605,374	148.25	113.7	113.7	114.2	113.7	116.0	31,435	114.69	3.59%
2022-12-29	141.9	141.9	142.5	141.9	149.7	30,400	4,341,798	142.82	109.8	109.8	110.2	109.8	115.8	39,293	110.50	-6.03%
2022-12-28	151.0	151.0	151.5	147.7	151.4	216,280	32,335,652	149.51	116.8	116.8	117.2	114.3	117.1	279,551	115.67	4.57%
2022-12-23	144.4	144.4	146.0	142.0	146.9	26,740	3,872,648	144.83	111.7	111.7	113.0	109.9	113.7	34,563	112.05	-0.14%
2022-12-22	144.6	143.9	144.2	140.1	146.5	40,560	5,837,766	143.93	111.9	111.3	111.6	108.4	113.3	52,425	111.35	4.03%
2022-12-21	139.0	139.0	139.2	135.8	139.2	25,300	3,475,706	137.38	107.5	107.5	107.7	105.1	107.7	32,701	106.29	5.70%
2022-12-20	131.5	130.5	132.4	129.1	135.0	65,840	8,665,606	131.62	101.7	101.0	102.4	99.88	104.4	85,101	101.83	-2.59%
2022-12-19	135.0	135.0	135.8	133.7	140.6	33,800	4,589,366	135.78	104.4	104.4	105.1	103.4	108.8	43,688	105.05	1.50%
2022-12-16	133.0	131.0	133.0	133.0	143.3	139,906	19,264,056	137.69	102.9	101.4	102.9	102.9	110.9	180,834	106.53	-3.90%
2022-12-15	138.4	138.4	138.5	135.7	142.1	39,040	5,411,776	138.62	107.1	107.1	107.2	105.0	109.9	50,461	107.25	-1.14%
2022-12-14	140.0	140.0	141.1	138.4	143.1	130,360	18,239,640	139.92	108.3	108.3	109.2	107.1	110.7	168,496	108.25	1.89%
2022-12-13	137.4	137.4	137.6	135.5	139.3	148,400	20,331,820	137.01	106.3	106.3	106.5	104.8	107.8	191,813	106.00	1.40%
2022-12-12	135.5	135.5	135.9	135.0	142.0	65,540	9,020,338	137.63	104.8	104.8	105.1	104.4	109.9	84,713	106.48	-5.90%
2022-12-09	144.0	142.0	144.0	131.0	144.9	241,520	33,079,218	136.96	111.4	109.9	111.4	101.4	112.1	312,174	105.96	10.94%
2022-12-08	129.8	128.1	129.8	120.0	130.0	173,760	22,283,048	128.24	100.4	99.11	100.4	92.84	100.6	224,592	99.216	4.85%
2022-12-07	123.8	123.8	124.0	123.0	130.5	26,660	3,378,058	126.71	95.78	95.78	95.94	95.16	101.0	34,459	98.031	-5.64%
2022-12-06	131.2	127.3	131.2	126.8	133.0	150,600	19,274,496	127.98	101.5	98.49	101.5	98.10	102.9	194,657	99.018	3.88%
2022-12-05	126.3	126.3	126.9	125.0	130.2	335,790	42,429,796	126.36	97.71	97.71	98.18	96.71	100.7	434,022	97.760	8.41%
2022-12-02	116.5	116.5	118.0	116.5	119.9	64,175	7,614,369	118.65	90.13	90.13	91.29	90.13	92.76	82,949	91.796	-9.83%
2022-12-01	129.2	126.9	129.2	121.0	130.1	128,220	16,274,822	126.93	99.96	98.18	99.96	93.61	100.7	165,730	98.201	3.36%
2022-11-30	125.0	125.0	-	112.0	125.0	112,600	13,367,426	118.72	96.71	96.71	-	86.65	96.71	145,540	91.847	15.21%
2022-11-29	108.5	107.4	108.5	104.1	109.8	64,500	6,969,718	108.06	83.94	83.09	83.94	80.54	84.95	83,369	83.601	7.75%
2022-11-28	100.7	100.7	101.7	97.20	102.6	13,500	1,353,128	100.23	77.91	77.91	78.68	75.20	79.38	17,449	77.546	-5.00%
2022-11-25	106.0	105.7	106.6	104.9	106.5	16,680	1,764,490	105.78	82.01	81.78	82.47	81.16	82.40	21,560	81.843	-1.76%
2022-11-24	107.9	107.2	107.9	104.9	107.9	2,540	271,868	107.03	83.48	82.94	83.48	81.16	83.48	3,283	82.810	1.89%
2022-11-23	105.9	105.9	106.5	104.1	107.0	14,600	1,546,322	105.91	81.93	81.93	82.40	80.54	82.78	18,871	81.941	-1.30%
2022-11-22	107.3	107.0	108.5	105.0	108.6	20,200	2,166,346	107.24	83.01	82.78	83.94	81.24	84.02	26,109	82.972	-2.10%
2022-11-21	109.6	109.6	110.7	109.2	121.9	35,340	3,923,988	111.04	84.79	84.79	85.65	84.48	94.31	45,678	85.905	-10.31%
2022-11-18	122.2	122.2	122.3	121.6	127.4	34,660	4,278,938	123.45	94.54	94.54	94.62	94.08	98.57	44,799	95.513	0.66%
2022-11-17	121.4	118.7	121.4	112.0	121.4	9,820	1,139,224	116.01	93.92	91.83	93.92	86.65	93.92	12,693	89.754	1.76%
2022-11-16	119.3	119.3	119.5	116.7	120.8	42,320	5,007,650	118.33	92.30	92.30	92.45	90.29	93.46	54,700	91.547	6.90%
2022-11-15	111.6	111.6	114.4	107.1	117.8	34,640	3,892,992	112.38	86.34	86.34	88.51	82.86	91.14	44,774	86.948	1.92%
2022-11-14	109.5	109.2	109.9	108.9	113.0	28,720	3,156,904	109.92	84.72	84.48	85.03	84.25	87.42	37,122	85.042	4.39%
2022-11-11	104.9	104.5	105.4	100.0	106.4	13,360	1,378,782	103.20	81.16	80.85	81.54	77.37	82.32	17,268	79.845	10.42%
2022-11-10	95.00	95.00	96.55	95.00	105.5	36,140	3,536,476	97.855	73.50	73.50	74.70	73.50	81.62	46,712	75.707	-10.12%
2022-11-09	105.7	102.3	105.7	100.3	105.7	36,900	3,821,052	103.55	81.78	79.15	81.78	77.60	81.78	47,695	80.115	-0.75%
2022-11-08	106.5	105.1	106.6	101.0	107.0	23,640	2,466,202	104.32	82.40	81.31	82.47	78.14	82.78	30,556	80.712	-1.84%
2022-11-07	108.5	106.9	108.5	95.90	109.5	50,480	5,360,149	106.18	83.94	82.71	83.94	74.19	84.72	65,247	82.151	6.48%
2022-11-04	101.9	101.9	103.1	100.2	109.3	76,000	7,940,850	104.48	78.84	78.84	79.77	77.52	84.56	98,233	80.837	1.95%
2022-11-03	99.95	96.50	99.95	95.60	101.0	58,040	5,745,248	98.988	77.33	74.66	77.33	73.96	78.14	75,019	76.584	-0.84%
2022-11-02	100.8	100.8	101.1	96.80	101.2	13,520	1,342,208	99.276	77.99	77.99	78.22	74.89	78.30	17,475	76.807	1.20%
2022-11-01	99.60	98.00	99.60	89.70	99.60	103,080	9,859,887	95.653	77.06	75.82	77.06	69.40	77.06	133,235	74.004	9.45%
2022-10-31	91.00	90.40	91.00	85.70	94.00	332,560	29,780,516	89.549	70.40	69.94	70.40	66.30	72.73	429,847	69.282	3.41%
2022-10-28	88.00	88.00	88.95	81.30	91.20	28,030	2,459,349	87.740	68.08	68.08	68.82	62.90	70.56	36,230	67.882	-7.32%
2022-10-27	94.95	92.95	94.20	90.55	95.00	5,420	508,841	93.882	73.46	71.91	72.88	70.06	73.50	7,006	72.634	9.71%
2022-10-26	86.55	86.85	87.45	85.50	90.10	33,020	2,897,729	87.757	66.96	67.19	67.66	66.15	69.71	42,680	67.895	1.52%
2022-10-25	85.25	85.25	85.60	82.05	90.65	68,740	5,819,638	84.662	65.96	65.96	66.23	63.48	70.13	88,849	65.500	-4.75%
2022-10-24	89.50	89.50	90.35	89.00	95.20	26,060	2,409,696	92.467	69.24	69.24	69.90	68.86	73.65	33,684	71.539	-10.86%
2022-10-21	100.4	99.15	100.4	98.10	103.0	8,460	847,340	100.16	77.68	76.71	77.68	75.90	79.69	10,935	77.490	-3.28%
2022-10-20	103.8	98.50	103.8	98.40	105.0	26,760	2,731,108	102.06	80.31	76.21	80.31	76.13	81.24	34,588	78.960	-1.24%
2022-10-19	105.1	105.1	105.5	105.0	109.8	8,700	929,364	106.82	81.31	81.31	81.62	81.24	84.95	11,245	82.646	-4.63%
2022-10-18	110.2	110.2	110.9	108.6	111.0	11,760	1,292,194	109.88	85.26	85.26	85.80	84.02	85.88	15,200	85.011	1.19%
2022-10-17	108.9	108.8	109.1	107.7	109.5	11,280	1,229,572	109.00	84.25	84.18	84.41	83.32	84.72	14,580	84.334	-0.91%
2022-10-14	109.9	109.9	110.4	108.4	114.0	12,620	1,424,992	112.92	85.03	85.03	85.41	83.87	88.20	16,312	87.359	3.88%
2022-10-13	105.8	105.8	106.3	105.8	109.4	3,620	387,584	107.07	81.85	81.85	82.24	81.85	84.64	4,679	82.835	-3.64%
2022-10-12	109.8	109.8	110.6	108.1	115.1	17,360	1,955,014	112.62	84.95	84.95	85.57	83.63	89.05	22,438	87.128	-4.77%
2022-10-11	115.3	115.2	115.3	115.0	118.0	15,760	1,833,304	116.33	89.20	89.13	89.20	88.97	91.29	20,370	89.998	-5.88%
2022-10-10	122.5	122.5	122.9	122.2	126.6	12,380	1,535,884	124.06	94.77	94.77	95.08	94.54	97.95	16,002	95.983	-6.56%
2022-10-07	131.1	131.1	131.3	130.8	133.9	2,840	373,152	131.39	101.4	101.4	101.6	101.2	103.6	3,671	101.65	-4.31%
2022-10-06	137.0	137.0	139.1	136.7	137.8	660	90,522	137.15	106.0	106.0	107.6	105.8	106.6	853	106.11	-1.01%
2022-10-05	138.4	138.4	139.4	134.8	139.8	25,240	3,454,446	136.86	107.1	107.1	107.8	104.3	108.2	32,624	105.89	5.01%
2022-10-03	131.8	131.8	134.7	130.9	135.2	3,660	481,864	131.66	102.0	102.0	104.2	101.3	104.6	4,731	101.86	-2.66%
2022-09-30	135.4	132.1	135.4	129.3	135.6	82,060	10,970,460	133.69	104.8	102.2	104.8	100.0	104.9	106,066	103.43	-0.15%
2022-09-29	135.6	133.1	135.6	131.3	136.6	46,080	6,181,052	134.14	104.9	103.0	104.9	101.6	105.7	59,560	103.78	8.48%
2022-09-28	125.0	125.0	125.2	125.0	128.3	30,880	3,895,432	126.15	96.71	96.71	96.86	96.71	99.26	39,914	97.597	-8.63%
2022-09-27	136.8	134.7	136.8	131.2	136.8	45,380	6,117,820	134.81	105.8	104.2	105.8	101.5	105.8	58,655	104.30	0.37%
2022-09-26	136.3	136.3	139.0	136.3	141.0	5,300	738,214	139.29	105.5	105.5	107.5	105.5	109.1	6,850	107.76	-5.22%
2022-09-23	143.8	143.6	143.8	143.5	145.9	4,900	709,042	144.70	111.3	111.1	111.3	111.0	112.9	6,333	111.95	-0.35%
2022-09-22	144.3	144.3	144.8	143.6	147.0	16,200	2,346,794	144.86	111.6	111.6	112.0	111.1	113.7	20,939	112.08	-0.62%
2022-09-21	145.2	145.2	146.0	145.1	147.4	4,200	613,068	145.97	112.3	112.3	113.0	112.3	114.0	5,429	112.93	2.25%
2022-09-20	142.0	142.0	143.0	141.1	143.2	760	108,070	142.20	109.9	109.9	110.6	109.2	110.8	982	110.01	1.43%
2022-09-19	140.0	140.0	141.3	138.7	140.9	7,120	996,756	139.99	108.3	108.3	109.3	107.3	109.0	9,203	108.31	0.72%
2022-09-16	139.0	139.0	139.7	139.0	140.3	10,760	1,500,640	139.46	107.5	107.5	108.1	107.5	108.5	13,908	107.90	-0.36%
2022-09-15	139.5	139.5	140.4	138.8	141.0	5,500	768,848	139.79	107.9	107.9	108.6	107.4	109.1	7,109	108.15	-1.41%
2022-09-14	141.5	141.5	142.5	141.1	144.3	1,600	227,176	141.99	109.5	109.5	110.2	109.2	111.6	2,068	109.85	-3.21%
2022-09-13	146.2	146.2	147.8	146.2	150.0	12,720	1,869,108	146.94	113.1	113.1	114.3	113.1	116.1	16,441	113.69	-0.48%
2022-09-09	146.9	146.9	147.0	142.9	147.2	4,780	695,178	145.43	113.7	113.7	113.7	110.6	113.9	6,178	112.52	3.45%
2022-09-08	142.0	142.0	142.1	140.1	146.4	10,580	1,508,968	142.62	109.9	109.9	109.9	108.4	113.3	13,675	110.34	0.57%
2022-09-07	141.2	141.2	142.1	140.3	144.3	23,120	3,262,218	141.10	109.2	109.2	109.9	108.5	111.6	29,884	109.16	-3.09%
2022-09-06	145.7	145.8	147.7	145.2	149.4	31,000	4,536,252	146.33	112.7	112.8	114.3	112.3	115.6	40,069	113.21	-1.49%
2022-09-05	147.9	145.5	147.9	145.1	149.3	74,360	10,877,734	146.28	114.4	112.6	114.4	112.3	115.5	96,113	113.18	-3.08%
2022-09-02	152.6	152.2	152.6	151.1	158.5	20,040	3,114,904	155.43	118.1	117.8	118.1	116.9	122.6	25,903	120.25	-3.66%
2022-09-01	158.4	158.4	159.0	158.2	170.0	7,180	1,154,948	160.86	122.5	122.5	123.0	122.4	131.5	9,280	124.45	-6.82%
2022-08-31	170.0	170.0	172.8	154.4	170.0	356,120	59,152,962	166.10	131.5	131.5	133.7	119.5	131.5	460,299	128.51	6.99%
2022-08-30	158.9	158.5	158.9	154.4	159.4	10,280	1,614,160	157.02	122.9	122.6	122.9	119.5	123.3	13,287	121.48	-1.18%
2022-08-29	160.8	160.0	160.8	158.9	160.8	16,380	2,619,936	159.95	124.4	123.8	124.4	122.9	124.4	21,172	123.75	3.61%
2022-08-26	155.2	155.2	156.0	154.8	157.0	14,280	2,218,708	155.37	120.1	120.1	120.7	119.8	121.5	18,457	120.21	1.44%
2022-08-25	153.0	148.4	153.0	142.4	153.0	30,300	4,502,166	148.59	118.4	114.8	118.4	110.2	118.4	39,164	114.96	8.82%
2022-08-24	140.6	140.4	140.7	140.4	144.0	9,981	1,411,256	141.39	108.8	108.6	108.9	108.6	111.4	12,901	109.39	-1.82%
2022-08-23	143.2	143.1	143.2	143.1	145.3	11,340	1,626,630	143.44	110.8	110.7	110.8	110.7	112.4	14,657	110.98	1.06%
2022-08-22	141.7	141.4	141.7	141.0	143.9	6,960	988,086	141.97	109.6	109.4	109.6	109.1	111.3	8,996	109.84	-0.49%
2022-08-19	142.4	142.4	143.3	142.3	144.5	10,680	1,528,952	143.16	110.2	110.2	110.9	110.1	111.8	13,804	110.76	-1.18%
2022-08-18	144.1	143.6	144.1	142.4	146.5	8,880	1,277,748	143.89	111.5	111.1	111.5	110.2	113.3	11,478	111.32	-4.00%
2022-08-17	150.1	149.2	151.2	147.7	150.6	10,160	1,512,410	148.86	116.1	115.4	117.0	114.3	116.5	13,132	115.17	0.00%
2022-08-16	150.1	148.2	150.1	146.2	151.0	8,560	1,271,970	148.59	116.1	114.7	116.1	113.1	116.8	11,064	114.96	0.00%
2022-08-15	150.1	149.0	150.1	148.2	153.0	51,108	7,634,554	149.38	116.1	115.3	116.1	114.7	118.4	66,059	115.57	-1.18%
2022-08-12	151.9	150.0	152.0	148.1	152.4	70,220	10,544,894	150.17	117.5	116.1	117.6	114.6	117.9	90,762	116.18	1.06%
2022-08-11	150.3	150.2	151.0	147.8	151.0	2,320	347,918	149.96	116.3	116.2	116.8	114.3	116.8	2,999	116.02	3.23%
2022-08-10	145.6	145.6	145.7	142.7	146.4	5,700	823,826	144.53	112.6	112.6	112.7	110.4	113.3	7,367	111.82	-0.27%
2022-08-09	146.0	146.0	147.6	145.6	151.9	143,020	21,007,658	146.89	113.0	113.0	114.2	112.6	117.5	184,859	113.64	-0.27%
2022-08-08	146.4	146.4	149.0	142.4	148.6	2,640	386,844	146.53	113.3	113.3	115.3	110.2	115.0	3,412	113.37	-1.01%
2022-08-05	147.9	147.2	147.9	145.8	151.4	21,020	3,098,770	147.42	114.4	113.9	114.4	112.8	117.1	27,169	114.05	-1.99%
2022-08-04	150.9	150.1	150.9	147.4	151.9	1,540	230,540	149.70	116.7	116.1	116.7	114.0	117.5	1,991	115.82	4.79%
2022-08-03	144.0	144.0	144.5	143.5	146.5	11,840	1,719,168	145.20	111.4	111.4	111.8	111.0	113.3	15,304	112.34	0.70%
2022-08-02	143.0	143.0	143.2	143.0	145.1	23,880	3,421,618	143.28	110.6	110.6	110.8	110.6	112.3	30,866	110.85	-4.67%
2022-08-01	150.0	150.0	151.0	149.8	152.9	3,280	494,798	150.85	116.1	116.1	116.8	115.9	118.3	4,240	116.71	-1.96%
2022-07-29	153.0	153.0	154.1	150.0	157.0	138,100	21,119,456	152.93	118.4	118.4	119.2	116.1	121.5	178,500	118.32	-4.38%
2022-07-28	160.0	160.0	170.0	152.1	160.0	219,281	34,008,877	155.09	123.8	123.8	131.5	117.7	123.8	283,430	119.99	3.49%
2022-07-27	154.6	153.2	154.6	152.0	156.2	7,780	1,208,424	155.32	119.6	118.5	119.6	117.6	120.8	10,056	120.17	-1.72%
2022-07-26	157.3	157.2	157.3	156.6	159.1	500	78,772	157.54	121.7	121.6	121.7	121.2	123.1	646	121.89	1.09%
2022-07-25	155.6	155.4	155.6	155.4	160.2	3,060	476,852	155.83	120.4	120.2	120.4	120.2	123.9	3,955	120.56	-2.99%
2022-07-22	160.4	160.0	160.4	158.9	162.0	9,100	1,457,888	160.21	124.1	123.8	124.1	122.9	125.3	11,762	123.95	1.78%
2022-07-21	157.6	157.5	158.2	157.5	160.0	2,780	440,198	158.34	121.9	121.9	122.4	121.9	123.8	3,593	122.51	-2.17%
2022-07-20	161.1	161.1	162.0	159.3	162.0	3,320	531,422	160.07	124.6	124.6	125.3	123.2	125.3	4,291	123.84	2.35%
2022-07-19	157.4	157.3	157.4	156.5	159.8	2,500	396,468	158.59	121.8	121.7	121.8	121.1	123.6	3,231	122.69	0.58%
2022-07-18	156.5	156.0	156.5	153.3	158.3	14,160	2,220,110	156.79	121.1	120.7	121.1	118.6	122.5	18,302	121.30	1.95%
2022-07-15	153.5	153.5	153.6	153.0	162.2	26,440	4,094,458	154.86	118.8	118.8	118.8	118.4	125.5	34,175	119.81	-5.36%
2022-07-14	162.2	161.2	162.2	161.2	163.6	1,080	175,302	162.32	125.5	124.7	125.5	124.7	126.6	1,396	125.58	0.81%
2022-07-13	160.9	160.8	160.9	160.0	162.2	7,560	1,218,974	161.24	124.5	124.4	124.5	123.8	125.5	9,772	124.75	-0.80%
2022-07-12	162.2	162.2	163.3	161.0	173.7	24,020	3,927,262	163.50	125.5	125.5	126.3	124.6	134.4	31,047	126.49	-6.78%
2022-07-11	174.0	174.4	177.6	173.0	180.2	1,780	315,024	176.98	134.6	134.9	137.4	133.8	139.4	2,301	136.92	-3.97%
2022-07-08	181.2	181.2	182.6	179.1	182.0	4,500	812,806	180.62	140.2	140.2	141.3	138.6	140.8	5,816	139.74	1.17%
2022-07-07	179.1	179.1	181.5	177.6	183.5	8,220	1,473,606	179.27	138.6	138.6	140.4	137.4	142.0	10,625	138.70	-2.34%
2022-07-06	183.4	183.0	183.4	181.6	186.5	1,040	191,012	183.67	141.9	141.6	141.9	140.5	144.3	1,344	142.10	-1.13%
2022-07-05	185.5	185.5	186.2	185.0	191.0	9,880	1,847,030	186.95	143.5	143.5	144.1	143.1	147.8	12,770	144.63	-2.27%
2022-07-04	189.8	186.5	189.6	185.0	190.1	12,020	2,253,094	187.45	146.8	144.3	146.7	143.1	147.1	15,536	145.02	-0.32%
2022-06-30	190.4	190.3	190.4	183.7	193.0	103,920	19,710,590	189.67	147.3	147.2	147.3	142.1	149.3	134,321	146.74	-0.73%
2022-06-29	191.8	191.8	191.9	183.0	192.4	56,420	10,625,464	188.33	148.4	148.4	148.5	141.6	148.9	72,925	145.70	5.73%
2022-06-28	181.4	181.2	181.4	180.0	187.0	130,591	23,742,673	181.81	140.3	140.2	140.3	139.3	144.7	168,794	140.66	-2.99%
2022-06-27	187.0	187.0	187.5	185.0	188.8	10,660	2,001,796	187.79	144.7	144.7	145.1	143.1	146.1	13,778	145.28	1.58%
2022-06-24	184.1	182.6	184.1	180.0	186.6	11,380	2,084,292	183.15	142.4	141.3	142.4	139.3	144.4	14,709	141.70	2.73%
2022-06-23	179.2	178.4	179.2	176.7	180.2	11,360	2,020,250	177.84	138.6	138.0	138.6	136.7	139.4	14,683	137.59	3.34%
2022-06-22	173.4	172.1	173.4	172.0	175.1	4,380	760,498	173.63	134.2	133.1	134.2	133.1	135.5	5,661	134.33	0.46%
2022-06-21	172.6	172.2	172.6	168.8	172.6	29,880	5,097,436	170.60	133.5	133.2	133.5	130.6	133.5	38,621	131.99	1.29%
2022-06-20	170.4	170.4	170.8	169.6	176.1	6,415	1,109,514	172.96	131.8	131.8	132.1	131.2	136.2	8,292	133.81	-0.35%
2022-06-17	171.0	170.4	171.0	165.1	171.5	5,960	1,003,202	168.32	132.3	131.8	132.3	127.7	132.7	7,704	130.23	2.58%
2022-06-16	166.7	166.1	166.9	166.4	171.1	6,180	1,043,732	168.89	129.0	128.5	129.1	128.7	132.4	7,988	130.66	-2.11%
2022-06-15	170.3	170.3	171.0	169.6	174.9	11,680	2,017,836	172.76	131.8	131.8	132.3	131.2	135.3	15,097	133.66	-0.23%
2022-06-14	170.7	168.2	170.7	165.3	174.0	10,200	1,723,930	169.01	132.1	130.1	132.1	127.9	134.6	13,184	130.76	-1.90%
2022-06-13	174.0	172.3	174.2	172.3	190.0	24,960	4,387,398	175.78	134.6	133.3	134.8	133.3	147.0	32,262	135.99	-7.50%
2022-06-10	188.1	188.0	190.6	184.8	195.0	11,800	2,221,750	188.28	145.5	145.5	147.5	143.0	150.9	15,252	145.67	-1.72%
2022-06-09	191.4	187.8	191.4	187.9	193.0	49,380	9,394,830	190.26	148.1	145.3	148.1	145.4	149.3	63,826	147.20	0.74%
2022-06-08	190.0	189.1	190.0	182.0	190.0	29,940	5,592,704	186.80	147.0	146.3	147.0	140.8	147.0	38,699	144.52	3.94%
2022-06-07	182.8	182.8	183.5	177.5	185.1	37,620	6,902,290	183.47	141.4	141.4	142.0	137.3	143.2	48,625	141.95	2.24%
2022-06-06	178.8	177.2	178.8	173.8	179.9	22,200	3,954,668	178.14	138.3	137.1	138.3	134.5	139.2	28,694	137.82	3.23%
2022-06-02	173.2	171.6	172.0	171.5	175.0	6,360	1,098,820	172.77	134.0	132.8	133.1	132.7	135.4	8,221	133.67	-1.03%
2022-06-01	175.0	175.0	175.5	174.0	184.5	19,380	3,411,346	176.02	135.4	135.4	135.8	134.6	142.7	25,049	136.18	-6.37%
2022-05-31	186.9	186.9	188.9	174.0	186.9	156,220	28,459,586	182.18	144.6	144.6	146.1	134.6	144.6	201,921	140.94	3.83%
2022-05-30	180.0	180.0	180.4	170.0	180.0	65,900	11,508,034	174.63	139.3	139.3	139.6	131.5	139.3	85,178	135.11	4.65%
2022-05-27	172.0	171.3	172.0	169.0	174.0	12,940	2,219,410	171.52	133.1	132.5	133.1	130.8	134.6	16,725	132.70	6.17%
2022-05-26	162.0	161.8	162.0	161.0	164.0	1,800	290,962	161.65	125.3	125.2	125.3	124.6	126.9	2,327	125.06	-1.58%
2022-05-25	164.6	163.5	164.5	158.0	167.3	5,780	938,904	162.44	127.3	126.5	127.3	122.2	129.4	7,471	125.68	-0.72%
2022-05-24	165.8	163.3	165.8	162.7	168.0	12,980	2,143,916	165.17	128.3	126.3	128.3	125.9	130.0	16,777	127.79	-3.32%
2022-05-23	171.5	170.4	171.5	169.1	172.0	6,940	1,184,292	170.65	132.7	131.8	132.7	130.8	133.1	8,970	132.02	1.18%
2022-05-20	169.5	169.5	172.3	168.2	174.2	3,740	640,628	171.29	131.1	131.1	133.3	130.1	134.8	4,834	132.52	2.60%
2022-05-19	165.2	164.7	165.2	164.6	171.0	23,540	3,910,004	166.10	127.8	127.4	127.8	127.3	132.3	30,426	128.51	-1.55%
2022-05-18	167.8	167.8	168.2	162.0	169.2	5,260	875,418	166.43	129.8	129.8	130.1	125.3	130.9	6,799	128.76	-2.33%
2022-05-17	171.8	170.1	172.0	166.3	172.3	6,100	1,042,640	170.92	132.9	131.6	133.1	128.7	133.3	7,884	132.24	4.76%
2022-05-16	164.0	160.2	164.0	160.3	168.7	46,820	7,591,774	162.15	126.9	123.9	126.9	124.0	130.5	60,517	125.45	0.12%
2022-05-13	163.8	163.2	163.8	157.5	164.0	6,120	996,458	162.82	126.7	126.3	126.7	121.9	126.9	7,910	125.97	4.00%
2022-05-12	157.5	157.4	157.5	157.3	161.4	7,140	1,134,476	158.89	121.9	121.8	121.9	121.7	124.9	9,229	122.93	-4.66%
2022-05-11	165.2	164.5	165.2	158.0	167.9	18,880	3,100,598	164.23	127.8	127.3	127.8	122.2	129.9	24,403	127.06	1.54%
2022-05-10	162.7	159.7	162.7	155.1	168.0	16,240	2,592,434	159.63	125.9	123.6	125.9	120.0	130.0	20,991	123.50	-3.33%
2022-05-06	168.3	168.0	168.3	168.0	173.0	3,860	652,784	169.12	130.2	130.0	130.2	130.0	133.8	4,989	130.84	-4.10%
2022-05-05	175.5	174.0	176.6	174.4	180.0	3,300	582,912	176.64	135.8	134.6	136.6	134.9	139.3	4,265	136.66	0.92%
2022-05-04	173.9	173.9	176.6	173.7	182.0	3,500	616,238	176.07	134.5	134.5	136.6	134.4	140.8	4,524	136.22	-8.91%
2022-05-03	190.9	190.9	195.8	177.0	190.9	19,980	3,651,632	182.76	147.7	147.7	151.5	136.9	147.7	25,825	141.40	3.52%
2022-04-29	184.4	178.5	184.4	165.4	187.2	54,711	9,714,998	177.57	142.7	138.1	142.7	128.0	144.8	70,716	137.38	11.49%
2022-04-28	165.4	165.4	168.1	164.1	168.1	7,320	1,218,080	166.40	128.0	128.0	130.1	127.0	130.1	9,461	128.74	-0.30%
2022-04-27	165.9	165.8	165.9	161.9	166.1	4,260	698,198	163.90	128.4	128.3	128.4	125.3	128.5	5,506	126.80	0.91%
2022-04-26	164.4	164.2	164.4	163.1	167.7	4,580	756,262	165.12	127.2	127.0	127.2	126.2	129.7	5,920	127.75	2.05%
2022-04-25	161.1	158.8	161.1	157.4	169.0	14,180	2,294,542	161.82	124.6	122.9	124.6	121.8	130.8	18,328	125.19	-3.82%
2022-04-22	167.5	167.5	168.0	162.0	168.8	14,380	2,377,026	165.30	129.6	129.6	130.0	125.3	130.6	18,587	127.89	-2.05%
2022-04-21	171.0	170.8	171.0	170.3	174.5	5,980	1,024,174	171.27	132.3	132.1	132.3	131.8	135.0	7,729	132.50	-1.72%
2022-04-20	174.0	173.4	174.0	173.4	179.5	9,300	1,640,542	176.40	134.6	134.2	134.6	134.2	138.9	12,021	136.48	-0.80%
2022-04-19	175.4	175.0	175.4	175.0	181.7	8,980	1,583,312	176.32	135.7	135.4	135.7	135.4	140.6	11,607	136.41	-3.63%
2022-04-14	182.0	181.8	182.0	181.4	186.0	17,480	3,199,154	183.02	140.8	140.7	140.8	140.3	143.9	22,594	141.60	-2.47%
2022-04-13	186.6	186.5	186.6	184.0	188.0	5,800	1,079,738	186.16	144.4	144.3	144.4	142.4	145.5	7,497	144.03	-0.43%
2022-04-12	187.4	187.0	187.4	186.5	190.5	8,120	1,521,404	187.37	145.0	144.7	145.0	144.3	147.4	10,495	144.96	-0.05%
2022-04-11	187.5	186.5	187.0	186.5	194.2	3,700	703,440	190.12	145.1	144.3	144.7	144.3	150.2	4,782	147.09	-3.45%
2022-04-08	194.2	194.2	194.4	193.8	204.0	11,380	2,227,716	195.76	150.2	150.2	150.4	149.9	157.8	14,709	151.45	-5.08%
2022-04-07	204.6	203.0	204.6	201.6	217.2	14,360	2,946,076	205.16	158.3	157.1	158.3	156.0	168.0	18,561	158.73	-3.12%
2022-04-06	211.2	211.2	211.6	206.4	227.8	18,860	3,986,596	211.38	163.4	163.4	163.7	159.7	176.2	24,377	163.54	2.13%
2022-04-04	206.8	207.4	208.2	201.0	208.0	11,840	2,426,852	204.97	160.0	160.5	161.1	155.5	160.9	15,304	158.58	3.40%
2022-04-01	200.0	196.3	200.0	189.9	200.0	7,640	1,485,592	194.45	154.7	151.9	154.7	146.9	154.7	9,875	150.44	5.32%
2022-03-31	189.9	189.9	200.0	186.5	200.0	49,642	9,412,750	189.61	146.9	146.9	154.7	144.3	154.7	64,164	146.70	-0.99%
2022-03-30	191.8	191.8	192.7	191.8	202.6	38,320	7,543,338	196.85	148.4	148.4	149.1	148.4	156.7	49,530	152.30	-5.33%
2022-03-29	202.6	201.4	202.6	200.8	203.4	2,760	557,086	201.84	156.7	155.8	156.7	155.4	157.4	3,567	156.16	1.66%
2022-03-28	199.3	197.7	199.4	195.0	200.0	3,440	680,656	197.87	154.2	153.0	154.3	150.9	154.7	4,446	153.08	1.17%
2022-03-25	197.0	197.0	199.5	196.1	211.8	10,420	2,115,550	203.03	152.4	152.4	154.3	151.7	163.9	13,468	157.08	-4.74%
2022-03-24	206.8	206.8	207.2	201.4	211.8	30,520	6,363,444	208.50	160.0	160.0	160.3	155.8	163.9	39,448	161.31	-1.71%
2022-03-23	210.4	209.8	210.4	208.0	216.0	22,900	4,845,780	211.61	162.8	162.3	162.8	160.9	167.1	29,599	163.71	2.63%
2022-03-22	205.0	205.6	206.8	198.0	207.2	21,940	4,442,714	202.49	158.6	159.1	160.0	153.2	160.3	28,358	156.66	3.54%
2022-03-21	198.0	195.6	198.0	195.5	202.6	14,240	2,834,448	199.05	153.2	151.3	153.2	151.3	156.7	18,406	154.00	1.54%
2022-03-18	195.0	194.3	194.5	188.8	204.0	7,080	1,384,750	195.59	150.9	150.3	150.5	146.1	157.8	9,151	151.32	-1.37%
2022-03-17	197.7	195.1	199.8	188.4	206.0	19,040	3,699,860	194.32	153.0	150.9	154.6	145.8	159.4	24,610	150.34	5.89%
2022-03-16	186.7	186.7	186.8	163.0	188.0	40,820	7,168,844	175.62	144.4	144.4	144.5	126.1	145.5	52,761	135.87	19.83%
2022-03-15	155.8	155.5	155.8	154.0	170.0	26,800	4,279,779	159.69	120.5	120.3	120.5	119.1	131.5	34,640	123.55	-3.83%
2022-03-14	162.0	160.0	162.0	162.0	184.0	72,060	12,428,646	172.48	125.3	123.8	125.3	125.3	142.4	93,140	133.44	-16.92%
2022-03-11	195.0	194.9	195.0	190.0	200.0	39,300	7,632,060	194.20	150.9	150.8	150.9	147.0	154.7	50,797	150.25	-3.18%
2022-03-10	201.4	200.0	201.4	199.0	204.0	7,840	1,585,408	202.22	155.8	154.7	155.8	154.0	157.8	10,134	156.45	1.21%
2022-03-09	199.0	198.6	199.0	190.1	200.0	40,660	8,021,384	197.28	154.0	153.7	154.0	147.1	154.7	52,555	152.63	8.21%
2022-03-08	183.9	183.4	183.9	183.2	191.0	17,540	3,253,442	185.49	142.3	141.9	142.3	141.7	147.8	22,671	143.51	-5.69%
2022-03-07	195.0	194.5	195.0	195.0	210.0	34,680	6,856,920	197.72	150.9	150.5	150.9	150.9	162.5	44,825	152.97	-7.76%
2022-03-04	211.4	211.0	212.0	211.4	217.2	136,120	29,714,430	218.30	163.6	163.2	164.0	163.6	168.0	175,941	168.89	-2.58%
2022-03-03	217.0	217.0	220.4	210.4	221.0	26,460	5,752,092	217.39	167.9	167.9	170.5	162.8	171.0	34,201	168.19	1.97%
2022-03-02	212.8	212.2	212.8	210.4	216.2	8,440	1,803,640	213.70	164.6	164.2	164.6	162.8	167.3	10,909	165.33	-1.48%
2022-03-01	216.0	215.0	216.0	211.6	221.0	39,220	8,483,616	216.31	167.1	166.3	167.1	163.7	171.0	50,693	167.35	-6.09%
2022-02-28	230.0	229.8	230.0	218.0	233.0	56,820	12,841,080	226.00	177.9	177.8	177.9	168.7	180.3	73,442	174.85	5.12%
2022-02-25	218.8	218.0	218.8	218.0	220.2	7,819	1,710,619	218.78	169.3	168.7	169.3	168.7	170.4	10,106	169.26	-0.45%
2022-02-24	219.8	219.2	220.0	219.0	231.4	14,666	3,262,905	222.48	170.1	169.6	170.2	169.4	179.0	18,956	172.13	-5.18%
2022-02-23	231.8	231.6	231.8	230.4	233.6	3,700	858,892	232.13	179.3	179.2	179.3	178.3	180.7	4,782	179.59	0.87%
2022-02-22	229.8	228.8	229.4	228.4	232.4	8,380	1,924,656	229.67	177.8	177.0	177.5	176.7	179.8	10,831	177.69	-1.12%
2022-02-21	232.4	232.2	232.4	232.4	240.0	9,840	2,315,612	235.33	179.8	179.6	179.8	179.8	185.7	12,719	182.07	-4.60%
2022-02-18	243.6	242.0	243.6	243.6	251.6	13,520	3,311,104	244.90	188.5	187.2	188.5	188.5	194.7	17,475	189.48	-2.79%
2022-02-17	250.6	250.6	252.4	248.8	255.8	7,500	1,894,436	252.59	193.9	193.9	195.3	192.5	197.9	9,694	195.42	0.64%
2022-02-16	249.0	249.0	249.2	244.0	252.2	20,740	5,160,640	248.83	192.6	192.6	192.8	188.8	195.1	26,807	192.51	4.80%
2022-02-15	237.6	237.2	237.6	236.8	241.4	7,720	1,843,860	238.84	183.8	183.5	183.8	183.2	186.8	9,978	184.78	-1.57%
2022-02-14	241.4	241.0	241.4	239.6	244.0	6,200	1,492,852	240.78	186.8	186.5	186.8	185.4	188.8	8,014	186.29	-1.23%
2022-02-11	244.4	242.4	245.4	241.8	245.6	5,742	1,396,912	243.28	189.1	187.5	189.9	187.1	190.0	7,422	188.22	-1.85%
2022-02-10	249.0	248.8	249.0	248.6	260.0	3,940	984,020	249.75	192.6	192.5	192.6	192.3	201.2	5,093	193.23	-1.35%
2022-02-09	252.4	251.0	252.4	247.4	253.8	11,580	2,912,960	251.55	195.3	194.2	195.3	191.4	196.4	14,968	194.62	4.21%
2022-02-08	242.2	241.4	242.2	240.2	246.0	269,838	65,457,918	242.58	187.4	186.8	187.4	185.8	190.3	348,776	187.68	-4.27%
2022-02-07	253.0	253.0	253.2	250.6	254.6	4,640	1,173,352	252.88	195.7	195.7	195.9	193.9	197.0	5,997	195.64	0.72%
2022-02-04	251.2	251.0	251.2	250.2	254.6	20,760	5,218,716	251.38	194.3	194.2	194.3	193.6	197.0	26,833	194.49	-0.71%
2022-01-31	253.0	253.0	253.2	241.0	256.0	115,100	28,955,712	251.57	195.7	195.7	195.9	186.5	198.1	148,771	194.63	1.52%
2022-01-28	249.2	246.8	249.2	237.2	249.6	106,080	26,257,308	247.52	192.8	190.9	192.8	183.5	193.1	137,113	191.50	-0.72%
2022-01-27	251.0	249.0	251.0	246.0	255.8	94,780	23,773,798	250.83	194.2	192.6	194.2	190.3	197.9	122,507	194.06	-5.28%
2022-01-26	265.0	264.8	265.0	257.2	266.2	16,200	4,229,216	261.06	205.0	204.9	205.0	199.0	206.0	20,939	201.98	3.03%
2022-01-25	257.2	256.2	257.2	252.6	258.8	8,420	2,150,896	255.45	199.0	198.2	199.0	195.4	200.2	10,883	197.63	-0.77%
2022-01-24	259.2	259.0	259.2	259.2	269.8	19,079	5,036,796	264.00	200.5	200.4	200.5	200.5	208.7	24,660	204.25	-4.71%
2022-01-21	272.0	270.2	272.0	266.8	275.0	11,520	3,125,144	271.28	210.4	209.0	210.4	206.4	212.8	14,890	209.88	0.97%
2022-01-20	269.4	269.0	269.4	260.0	269.8	53,041	14,104,790	265.92	208.4	208.1	208.4	201.2	208.7	68,558	205.74	4.02%
2022-01-19	259.0	259.0	259.4	258.0	262.4	7,640	1,985,848	259.93	200.4	200.4	200.7	199.6	203.0	9,875	201.10	-0.69%
2022-01-18	260.8	260.6	260.8	259.0	266.0	13,960	3,670,384	262.92	201.8	201.6	201.8	200.4	205.8	18,044	203.41	0.46%
2022-01-17	259.6	259.0	259.6	258.6	263.4	8,380	2,180,084	260.15	200.8	200.4	200.8	200.1	203.8	10,831	201.27	-0.31%
2022-01-14	260.4	260.4	260.6	256.0	260.6	7,920	2,053,600	259.29	201.5	201.5	201.6	198.1	201.6	10,237	200.61	-3.41%
2022-01-13	269.6	269.0	269.6	265.6	273.0	28,160	7,582,880	269.28	208.6	208.1	208.6	205.5	211.2	36,398	208.33	0.60%
2022-01-12	268.0	268.0	268.4	260.0	270.0	24,000	6,424,956	267.71	207.3	207.3	207.7	201.2	208.9	31,021	207.12	3.24%
2022-01-11	259.6	259.4	259.6	258.0	264.0	14,180	3,686,988	260.01	200.8	200.7	200.8	199.6	204.2	18,328	201.16	-2.11%
2022-01-10	265.2	264.2	265.2	259.2	266.6	78,140	20,682,804	264.69	205.2	204.4	205.2	200.5	206.3	100,999	204.78	1.69%
2022-01-07	260.8	260.6	260.8	254.0	263.8	70,520	18,346,916	260.17	201.8	201.6	201.8	196.5	204.1	91,150	201.28	5.16%
2022-01-06	248.0	248.0	248.2	240.2	249.0	46,180	11,357,692	245.94	191.9	191.9	192.0	185.8	192.6	59,690	190.28	5.62%
2022-01-05	234.8	234.8	235.0	234.8	241.6	8,880	2,110,844	237.71	181.7	181.7	181.8	181.7	186.9	11,478	183.91	-3.45%
2022-01-04	243.2	243.2	244.6	240.2	244.8	43,357	10,536,958	243.03	188.2	188.2	189.2	185.8	189.4	56,041	188.02	2.53%
2022-01-03	237.2	237.2	238.0	235.8	240.0	8,820	2,088,820	236.83	183.5	183.5	184.1	182.4	185.7	11,400	183.23	-1.82%
2021-12-31	241.6	240.6	241.8	238.2	245.0	29,800	7,153,988	240.07	186.9	186.1	187.1	184.3	189.5	38,518	185.73	7.19%
2021-12-30	225.4	225.4	225.8	224.0	228.4	72,460	16,350,272	225.65	174.4	174.4	174.7	173.3	176.7	93,657	174.58	-1.31%
2021-12-29	228.4	228.0	228.4	223.8	229.8	25,020	5,701,116	227.86	176.7	176.4	176.7	173.1	177.8	32,339	176.29	-1.55%
2021-12-28	232.0	230.8	232.0	228.2	235.8	19,020	4,399,856	231.33	179.5	178.6	179.5	176.6	182.4	24,584	178.97	1.75%
2021-12-24	228.0	228.0	228.6	227.0	233.0	6,080	1,389,256	228.50	176.4	176.4	176.9	175.6	180.3	7,859	176.78	-2.23%
2021-12-23	233.2	233.2	234.0	233.2	241.2	14,320	3,376,444	235.79	180.4	180.4	181.0	180.4	186.6	18,509	182.42	-3.48%
2021-12-22	241.6	241.6	243.2	236.4	243.8	61,520	14,862,320	241.59	186.9	186.9	188.2	182.9	188.6	79,517	186.91	3.96%
2021-12-21	232.4	232.4	234.2	228.0	234.2	32,970	7,641,302	231.77	179.8	179.8	181.2	176.4	181.2	42,615	179.31	3.57%
2021-12-20	224.4	224.0	224.4	224.4	232.6	42,800	9,767,348	228.21	173.6	173.3	173.6	173.6	180.0	55,321	176.56	0.63%
2021-12-17	223.0	222.0	223.0	219.6	232.8	32,759	7,336,371	223.95	172.5	171.8	172.5	169.9	180.1	42,342	173.26	-1.50%
2021-12-16	226.4	226.4	226.8	222.2	227.6	111,492	25,170,688	225.76	175.2	175.2	175.5	171.9	176.1	144,108	174.67	3.28%
2021-12-15	219.2	219.0	219.2	219.0	226.0	102,200	22,704,256	222.16	169.6	169.4	169.6	169.4	174.8	132,098	171.87	-0.27%
2021-12-14	219.8	219.8	220.0	218.0	231.6	309,360	68,846,328	222.54	170.1	170.1	170.2	168.7	179.2	399,860	172.18	-9.62%
2021-12-13	243.2	242.8	243.2	240.4	245.4	521,140	127,049,372	243.79	188.2	187.8	188.2	186.0	189.9	673,594	188.61	0.16%
2021-12-10	242.8	242.8	243.0	240.6	250.8	250,000	61,100,476	244.40	187.8	187.8	188.0	186.1	194.0	323,135	189.09	-3.65%
2021-12-09	252.0	252.0	253.0	247.8	257.8	431,164	109,225,107	253.33	195.0	195.0	195.7	191.7	199.5	557,297	195.99	-0.47%
2021-12-08	253.2	253.2	253.4	253.0	258.8	820,980	209,073,622	254.66	195.9	195.9	196.0	195.7	200.2	1,061,150	197.03