HAIDILAO INTERNATIONAL HOLDING LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06862  2018-09-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 10.87 10.86 10.87 10.67 11.04 15,147,344 164,174,804 10.839 10.87 10.86 10.87 10.67 11.04 15,147,344 10.839 -1.90%
2026-06-25 0 11.08 11.07 11.08 10.90 11.32 12,924,893 142,804,335 11.049 11.08 11.07 11.08 10.90 11.32 12,924,893 11.049 -0.72%
2026-06-24 0 11.16 11.15 11.16 11.11 11.39 11,808,873 132,075,131 11.184 11.16 11.15 11.16 11.11 11.39 11,808,873 11.184 -1.33%
2026-06-23 0 11.31 11.30 11.31 11.21 11.44 11,423,148 129,129,737 11.304 11.31 11.30 11.31 11.21 11.44 11,423,148 11.304 -0.79%
2026-06-22 0 11.40 11.40 11.41 11.13 11.52 15,754,006 178,301,324 11.318 11.40 11.40 11.41 11.13 11.52 15,754,006 11.318 -1.13%
2026-06-18 0 11.53 11.52 11.53 11.40 11.75 19,736,847 227,555,209 11.530 11.53 11.52 11.53 11.40 11.75 19,736,847 11.529 -1.45%
2026-06-17 0 11.70 11.69 11.70 11.61 12.28 20,690,257 244,064,844 11.796 11.70 11.69 11.70 11.61 12.28 20,690,257 11.796 -3.62%
2026-06-16 0 12.14 12.13 12.14 12.08 12.56 11,472,928 139,778,136 12.183 12.14 12.13 12.14 12.08 12.56 11,472,928 12.183 -3.27%
2026-06-15 0 12.55 12.54 12.55 12.53 12.83 10,160,718 128,289,408 12.626 12.55 12.54 12.55 12.53 12.83 10,160,718 12.626 -0.08%
2026-06-12 0 12.56 12.55 12.56 12.17 12.59 12,641,397 157,823,996 12.485 12.56 12.55 12.56 12.17 12.59 12,641,397 12.485 2.11%
2026-06-11 0 12.30 12.29 12.30 12.22 12.70 11,870,003 146,567,735 12.348 12.30 12.29 12.30 12.22 12.70 11,870,003 12.348 -3.00%
2026-06-10 0 12.68 12.66 12.68 12.25 12.72 19,699,911 246,851,467 12.531 12.68 12.66 12.68 12.25 12.72 19,699,911 12.531 3.76%
2026-06-09 0 12.22 12.22 12.23 12.20 12.45 10,826,443 133,086,528 12.293 12.22 12.22 12.23 12.20 12.45 10,826,443 12.293 -1.61%
2026-06-08 0 12.42 12.42 12.43 12.26 12.64 11,508,297 143,185,690 12.442 12.42 12.42 12.43 12.26 12.64 11,508,297 12.442 -0.96%
2026-06-05 0 12.54 12.53 12.54 12.47 12.67 10,575,531 132,692,447 12.547 12.54 12.53 12.54 12.47 12.67 10,575,531 12.547 -0.32%
2026-06-04 0 12.58 12.57 12.58 12.52 12.94 9,667,110 122,131,546 12.634 12.58 12.57 12.58 12.52 12.94 9,667,110 12.634 -1.72%
2026-06-03 0 12.80 12.79 12.80 12.54 12.96 15,799,372 200,616,321 12.698 12.80 12.79 12.80 12.54 12.96 15,799,372 12.698 -1.23%
2026-06-02 0 12.96 12.96 12.98 12.87 13.31 18,206,716 236,932,024 13.013 12.96 12.96 12.98 12.87 13.31 18,206,716 13.013 -1.52%
2026-06-01 0 13.16 13.16 13.18 12.47 13.24 24,444,201 317,637,302 12.994 13.16 13.16 13.18 12.47 13.24 24,444,201 12.994 3.13%
2026-05-29 0 12.76 12.75 12.76 12.36 12.94 34,707,907 442,168,617 12.740 12.76 12.75 12.76 12.36 12.94 34,707,907 12.740 3.24%
2026-05-28 0 12.36 12.36 12.37 12.11 12.69 30,399,403 373,479,449 12.286 12.36 12.36 12.37 12.11 12.69 30,399,403 12.286 -1.44%
2026-05-27 0 12.54 12.54 12.55 12.36 12.75 22,594,021 282,922,014 12.522 12.54 12.54 12.55 12.36 12.75 22,594,021 12.522 -0.87%
2026-05-26 0 12.65 12.64 12.65 12.50 13.16 29,729,438 376,231,782 12.655 12.65 12.64 12.65 12.50 13.16 29,729,438 12.655 -2.09%
2026-05-22 0 12.92 12.91 12.92 12.43 13.63 80,103,688 1,024,472,701 12.789 12.92 12.91 12.92 12.43 13.63 80,103,688 12.789 -4.30%
2026-05-21 0 13.50 13.48 13.50 13.41 14.12 32,990,126 450,382,730 13.652 13.50 13.48 13.50 13.41 14.12 32,990,126 13.652 -2.78%
2026-05-20 0 14.27 14.27 14.28 14.12 14.35 10,832,400 154,292,681 14.244 13.89 13.89 13.90 13.74 13.96 11,131,957 13.860 0.28%
2026-05-19 0 14.23 14.22 14.23 14.18 14.59 12,424,158 177,355,670 14.275 13.85 13.84 13.85 13.80 14.20 12,767,733 13.891 -0.14%
2026-05-18 0 14.25 14.23 14.25 14.07 14.68 19,279,500 274,161,366 14.220 13.87 13.85 13.87 13.69 14.28 19,812,651 13.838 -2.93%
2026-05-15 0 14.68 14.67 14.68 14.57 14.99 12,209,377 179,514,111 14.703 14.28 14.28 14.28 14.18 14.59 12,547,012 14.307 -2.13%
2026-05-14 0 15.00 14.99 15.00 14.83 15.26 10,856,893 162,441,814 14.962 14.60 14.59 14.60 14.43 14.85 11,157,127 14.559 -0.27%
2026-05-13 0 15.04 15.03 15.04 14.98 15.18 13,388,183 201,472,550 15.049 14.64 14.63 14.64 14.58 14.77 13,758,416 14.644 -0.33%
2026-05-12 0 15.09 15.08 15.09 15.00 15.54 14,980,595 226,959,265 15.150 14.68 14.67 14.68 14.60 15.12 15,394,865 14.743 -2.39%
2026-05-11 0 15.46 15.46 15.48 14.69 15.49 23,490,875 355,945,983 15.153 15.04 15.04 15.06 14.29 15.07 24,140,486 14.745 4.96%
2026-05-08 0 14.73 14.72 14.73 14.51 14.74 8,246,585 120,639,180 14.629 14.33 14.32 14.33 14.12 14.34 8,474,634 14.235 0.82%
2026-05-07 0 14.61 14.61 14.62 14.47 14.88 12,721,303 187,135,158 14.710 14.22 14.22 14.23 14.08 14.48 13,073,095 14.315 1.81%
2026-05-06 0 14.35 14.34 14.35 14.10 14.40 14,930,331 213,233,939 14.282 13.96 13.95 13.96 13.72 14.01 15,343,211 13.898 0.63%
2026-05-05 0 14.26 14.25 14.26 14.02 14.26 5,081,109 71,977,761 14.166 13.88 13.87 13.88 13.64 13.88 5,221,621 13.785 -1.11%
2026-05-04 0 14.42 14.41 14.42 14.34 14.57 4,588,310 66,235,667 14.436 14.03 14.02 14.03 13.95 14.18 4,715,194 14.047 0.42%
2026-04-30 0 14.36 14.36 14.37 14.28 14.50 9,281,975 133,346,407 14.366 13.97 13.97 13.98 13.90 14.11 9,538,656 13.980 0.00%
2026-04-29 0 14.36 14.35 14.36 14.05 14.47 12,222,413 174,526,261 14.279 13.97 13.96 13.97 13.67 14.08 12,560,409 13.895 2.50%
2026-04-28 0 14.01 14.00 14.01 13.82 14.17 28,900,787 402,830,600 13.938 13.63 13.62 13.63 13.45 13.79 29,700,002 13.563 -2.03%
2026-04-27 0 14.30 14.28 14.30 14.15 14.60 15,192,750 216,748,675 14.267 13.92 13.90 13.92 13.77 14.21 15,612,887 13.883 -2.05%
2026-04-24 0 14.60 14.58 14.60 14.46 14.95 11,852,871 172,322,089 14.538 14.21 14.19 14.21 14.07 14.55 12,180,647 14.147 -0.68%
2026-04-23 0 14.70 14.69 14.70 14.68 15.05 8,690,951 128,174,084 14.748 14.30 14.29 14.30 14.28 14.65 8,931,288 14.351 -2.00%
2026-04-22 0 15.00 14.99 15.00 14.81 15.12 12,408,167 185,602,409 14.958 14.60 14.59 14.60 14.41 14.71 12,751,299 14.556 -0.79%
2026-04-21 0 15.12 15.11 15.12 15.07 15.30 7,665,224 116,210,847 15.161 14.71 14.70 14.71 14.66 14.89 7,877,196 14.753 -0.07%
2026-04-20 0 15.13 15.11 15.13 14.92 15.37 17,690,101 267,923,546 15.145 14.72 14.70 14.72 14.52 14.96 18,179,299 14.738 1.07%
2026-04-17 0 14.97 14.96 14.97 14.76 15.44 18,746,575 279,902,081 14.931 14.57 14.56 14.57 14.36 15.02 19,264,988 14.529 -3.11%
2026-04-16 0 15.45 15.44 15.45 14.60 15.47 33,318,589 509,953,336 15.305 15.03 15.02 15.03 14.21 15.05 34,239,973 14.894 6.77%
2026-04-15 0 14.47 14.46 14.47 14.35 14.90 21,314,570 309,940,132 14.541 14.08 14.07 14.08 13.96 14.50 21,903,998 14.150 -2.10%
2026-04-14 0 14.78 14.76 14.79 14.44 14.86 10,403,201 152,837,176 14.691 14.38 14.36 14.39 14.05 14.46 10,690,889 14.296 1.37%
2026-04-13 0 14.58 14.57 14.58 14.48 15.04 17,628,934 257,791,609 14.623 14.19 14.18 14.19 14.09 14.64 18,116,440 14.230 -3.38%
2026-04-10 0 15.09 15.08 15.10 14.30 15.25 48,982,641 725,826,639 14.818 14.68 14.67 14.69 13.92 14.84 50,337,195 14.419 2.86%
2026-04-09 0 14.67 14.63 14.67 14.43 14.85 15,756,523 230,023,921 14.599 14.28 14.24 14.28 14.04 14.45 16,192,250 14.206 -1.21%
2026-04-08 0 14.85 14.84 14.85 14.70 15.06 17,015,454 251,918,306 14.805 14.45 14.44 14.45 14.30 14.65 17,485,995 14.407 0.20%
2026-04-02 0 14.82 14.80 14.82 14.39 14.86 16,832,682 247,611,086 14.710 14.42 14.40 14.42 14.00 14.46 17,298,169 14.314 2.99%
2026-04-01 0 14.39 14.36 14.39 14.18 14.52 15,167,618 217,467,716 14.338 14.00 13.97 14.00 13.80 14.13 15,587,060 13.952 0.84%
2026-03-31 0 14.27 14.27 14.28 14.16 14.85 16,660,815 238,765,063 14.331 13.89 13.89 13.90 13.78 14.45 17,121,549 13.945 -1.65%
2026-03-30 0 14.51 14.50 14.51 14.22 14.77 21,626,169 314,780,664 14.556 14.12 14.11 14.12 13.84 14.37 22,224,214 14.164 -0.55%
2026-03-27 0 14.59 14.58 14.59 13.93 14.90 36,553,132 534,956,641 14.635 14.20 14.19 14.20 13.56 14.50 37,563,963 14.241 4.89%
2026-03-26 0 13.91 13.90 13.91 13.78 14.42 29,068,709 406,340,091 13.979 13.54 13.53 13.54 13.41 14.03 29,872,568 13.602 -2.18%
2026-03-25 0 14.22 14.21 14.22 14.20 15.60 93,441,071 1,357,457,971 14.527 13.84 13.83 13.84 13.82 15.18 96,025,067 14.136 -11.07%
2026-03-24 0 15.99 15.98 15.99 15.14 16.12 23,894,276 376,966,025 15.776 15.56 15.55 15.56 14.73 15.69 24,555,042 15.352 5.41%
2026-03-23 0 15.17 15.16 15.17 15.01 15.65 20,969,019 318,780,356 15.202 14.76 14.75 14.76 14.61 15.23 21,548,891 14.793 -4.29%
2026-03-20 0 15.85 15.84 15.85 15.75 16.19 9,935,446 158,043,509 15.907 15.42 15.41 15.42 15.33 15.75 10,210,198 15.479 -1.18%
2026-03-19 0 16.04 16.04 16.06 15.92 16.49 15,332,145 246,255,427 16.061 15.61 15.61 15.63 15.49 16.05 15,756,136 15.629 -2.79%
2026-03-18 0 16.50 16.50 16.51 16.30 16.74 8,643,687 142,437,015 16.479 16.06 16.06 16.07 15.86 16.29 8,882,717 16.035 -0.30%
2026-03-17 0 16.55 16.54 16.55 16.48 16.84 9,660,669 160,569,911 16.621 16.10 16.09 16.10 16.04 16.39 9,927,823 16.174 0.67%
2026-03-16 0 16.44 16.43 16.44 16.12 16.50 19,796,395 324,854,534 16.410 16.00 15.99 16.00 15.69 16.06 20,343,840 15.968 2.69%
2026-03-13 0 16.01 16.00 16.01 15.86 16.86 24,466,900 395,131,000 16.150 15.58 15.57 15.58 15.43 16.41 25,143,502 15.715 -4.53%
2026-03-12 0 16.77 16.76 16.77 16.32 16.83 22,113,653 366,930,609 16.593 16.32 16.31 16.32 15.88 16.38 22,725,178 16.146 1.57%
2026-03-11 0 16.51 16.50 16.51 16.20 17.28 30,190,671 500,017,230 16.562 16.07 16.06 16.07 15.76 16.82 31,025,556 16.116 -3.79%
2026-03-10 0 17.16 17.16 17.18 16.99 17.29 14,651,942 251,226,077 17.146 16.70 16.70 16.72 16.53 16.82 15,057,123 16.685 1.36%
2026-03-09 0 16.93 16.93 16.94 16.63 17.04 10,963,438 184,735,867 16.850 16.47 16.47 16.48 16.18 16.58 11,266,618 16.397 -1.46%
2026-03-06 0 17.18 17.18 17.24 16.80 17.62 29,919,230 517,987,401 17.313 16.72 16.72 16.78 16.35 17.15 30,746,609 16.847 1.60%
2026-03-05 0 16.91 16.90 16.91 16.76 17.27 18,799,066 320,753,882 17.062 16.45 16.45 16.45 16.31 16.81 19,318,931 16.603 0.96%
2026-03-04 0 16.75 16.74 16.75 16.34 16.88 23,802,466 395,731,139 16.626 16.30 16.29 16.30 15.90 16.43 24,460,693 16.178 -0.77%
2026-03-03 0 16.88 16.87 16.88 16.87 17.46 25,951,994 443,003,984 17.070 16.43 16.42 16.43 16.42 16.99 26,669,664 16.611 -3.49%
2026-03-02 0 17.49 17.49 17.50 16.93 17.57 27,623,468 478,658,478 17.328 17.02 17.02 17.03 16.47 17.10 28,387,361 16.862 -0.74%
2026-02-27 0 17.62 17.62 17.63 17.42 17.77 17,895,663 315,256,108 17.616 17.15 17.15 17.16 16.95 17.29 18,390,545 17.142 1.15%
2026-02-26 0 17.42 17.41 17.42 17.31 17.86 21,311,293 374,421,483 17.569 16.95 16.94 16.95 16.84 17.38 21,900,630 17.096 -0.51%
2026-02-25 0 17.51 17.51 17.52 16.80 17.55 30,960,215 538,605,632 17.397 17.04 17.04 17.05 16.35 17.08 31,816,381 16.929 6.19%
2026-02-24 0 16.49 16.48 16.49 16.18 16.83 21,625,360 354,302,404 16.384 16.05 16.04 16.05 15.74 16.38 22,223,382 15.943 -2.14%
2026-02-23 0 16.85 16.84 16.85 16.80 17.16 3,657,153 61,821,246 16.904 16.40 16.39 16.40 16.35 16.70 3,758,287 16.449 -0.12%
2026-02-20 0 16.87 16.86 16.87 16.82 17.23 7,692,531 130,208,127 16.927 16.42 16.41 16.42 16.37 16.77 7,905,258 16.471 -0.88%
2026-02-16 0 17.02 16.99 17.02 16.94 17.18 3,799,348 64,644,230 17.015 16.56 16.53 16.56 16.48 16.72 3,904,414 16.557 -0.76%
2026-02-13 0 17.15 17.15 17.16 16.50 17.28 25,263,232 430,383,632 17.036 16.69 16.69 16.70 16.06 16.82 25,961,855 16.578 3.13%
2026-02-12 0 16.63 16.62 16.63 16.51 17.21 27,279,106 455,491,948 16.698 16.18 16.17 16.18 16.07 16.75 28,033,476 16.248 -3.37%
2026-02-11 0 17.21 17.20 17.21 17.04 17.34 19,924,545 342,770,672 17.203 16.75 16.74 16.75 16.58 16.87 20,475,533 16.741 -0.06%
2026-02-10 0 17.22 17.18 17.22 17.01 17.67 33,192,730 570,830,381 17.198 16.76 16.72 16.76 16.55 17.19 34,110,634 16.735 -2.60%
2026-02-09 0 17.68 17.68 17.69 17.20 17.79 42,817,621 752,703,230 17.579 17.20 17.20 17.21 16.74 17.31 44,001,689 17.106 1.84%
2026-02-06 0 17.36 17.35 17.36 16.91 17.39 43,976,306 758,982,786 17.259 16.89 16.88 16.89 16.45 16.92 45,192,416 16.794 1.88%
2026-02-05 0 17.04 17.04 17.05 16.31 17.20 45,865,753 775,442,127 16.907 16.58 16.58 16.59 15.87 16.74 47,134,113 16.452 4.03%
2026-02-04 0 16.38 16.37 16.38 15.88 16.44 30,844,599 500,836,117 16.237 15.94 15.93 15.94 15.45 16.00 31,697,568 15.800 3.02%
2026-02-03 0 15.90 15.86 15.90 15.59 16.40 34,085,797 539,562,129 15.830 15.47 15.43 15.47 15.17 15.96 35,028,397 15.404 -0.38%
2026-02-02 0 15.96 15.94 15.96 15.67 16.19 27,609,999 440,940,642 15.970 15.53 15.51 15.53 15.25 15.75 28,373,519 15.541 -0.13%
2026-01-30 0 15.98 15.96 15.98 15.71 16.12 22,123,556 352,645,294 15.940 15.55 15.53 15.55 15.29 15.69 22,735,355 15.511 -0.68%
2026-01-29 0 16.09 16.09 16.10 15.31 16.13 28,844,647 459,206,621 15.920 15.66 15.66 15.67 14.90 15.70 29,642,310 15.492 3.67%
2026-01-28 0 15.52 15.51 15.52 15.39 15.91 28,683,563 446,433,397 15.564 15.10 15.09 15.10 14.98 15.48 29,476,771 15.145 -2.57%
2026-01-27 0 15.93 15.90 15.93 15.71 16.20 20,016,249 320,072,990 15.991 15.50 15.47 15.50 15.29 15.76 20,569,773 15.560 0.38%
2026-01-26 0 15.87 15.84 15.87 15.62 15.98 15,475,151 243,690,449 15.747 15.44 15.41 15.44 15.20 15.55 15,903,097 15.323 -0.50%
2026-01-23 0 15.95 15.94 15.95 15.68 15.97 16,098,926 255,149,652 15.849 15.52 15.51 15.52 15.26 15.54 16,544,122 15.422 0.95%
2026-01-22 0 15.80 15.80 15.81 15.65 16.04 21,186,068 336,499,055 15.883 15.37 15.37 15.38 15.23 15.61 21,771,942 15.456 0.96%
2026-01-21 0 15.65 15.64 15.65 15.43 15.77 15,688,926 244,424,418 15.579 15.23 15.22 15.23 15.01 15.35 16,122,784 15.160 0.00%
2026-01-20 0 15.65 15.62 15.65 15.30 15.83 22,622,028 352,453,052 15.580 15.23 15.20 15.23 14.89 15.40 23,247,612 15.161 0.97%
2026-01-19 0 15.50 15.48 15.50 15.27 15.72 14,092,874 218,374,726 15.495 15.08 15.06 15.08 14.86 15.30 14,482,595 15.078 0.13%
2026-01-16 0 15.48 15.47 15.48 15.39 15.90 23,929,380 373,672,323 15.616 15.06 15.05 15.06 14.98 15.47 24,591,117 15.195 -1.02%
2026-01-15 0 15.64 15.62 15.64 15.42 15.85 28,233,847 442,081,969 15.658 15.22 15.20 15.22 15.01 15.42 29,014,619 15.237 -0.64%
2026-01-14 0 15.74 15.70 15.74 15.25 15.94 123,582,645 1,932,828,339 15.640 15.32 15.28 15.32 14.84 15.51 127,000,169 15.219 9.15%
2026-01-13 0 14.42 14.41 14.42 14.36 14.77 19,007,902 275,605,997 14.500 14.03 14.02 14.03 13.97 14.37 19,533,542 14.109 3.07%
2026-01-09 0 13.99 13.98 13.99 13.85 14.07 15,427,156 215,151,950 13.946 13.61 13.60 13.61 13.48 13.69 15,853,775 13.571 0.00%
2026-01-08 0 13.99 13.98 13.99 13.85 14.27 20,503,688 285,802,245 13.939 13.61 13.60 13.61 13.48 13.89 21,070,692 13.564 -1.96%
2026-01-07 0 14.27 14.24 14.27 14.05 14.34 12,910,560 183,454,055 14.210 13.89 13.86 13.89 13.67 13.95 13,267,585 13.827 0.99%
2026-01-06 0 14.13 14.13 14.14 14.08 14.31 21,049,032 298,386,409 14.176 13.75 13.75 13.76 13.70 13.92 21,631,117 13.794 -0.77%
2026-01-05 0 14.24 14.23 14.24 14.21 14.88 27,453,487 399,001,101 14.534 13.86 13.85 13.86 13.83 14.48 28,212,679 14.143 -0.07%
2025-12-31 0 14.25 14.20 14.25 14.18 14.43 6,069,000 86,473,414 14.248 13.87 13.82 13.87 13.80 14.04 6,236,831 13.865 -0.70%
2025-12-30 0 14.35 14.34 14.35 14.27 14.47 10,017,210 143,552,393 14.331 13.96 13.95 13.96 13.89 14.08 10,294,223 13.945 0.00%
2025-12-29 0 14.35 14.34 14.35 14.30 14.76 17,681,870 255,552,536 14.453 13.96 13.95 13.96 13.92 14.36 18,170,840 14.064 -1.78%
2025-12-24 0 14.61 14.59 14.61 14.58 14.81 8,027,556 118,009,218 14.701 14.22 14.20 14.22 14.19 14.41 8,249,548 14.305 -1.55%
2025-12-23 0 14.84 14.81 14.84 14.73 14.96 13,939,250 206,732,032 14.831 14.44 14.41 14.44 14.33 14.56 14,324,723 14.432 -0.07%
2025-12-22 0 14.85 14.82 14.85 14.66 14.86 18,004,962 265,888,957 14.768 14.45 14.42 14.45 14.27 14.46 18,502,867 14.370 0.54%
2025-12-19 0 14.77 14.76 14.77 14.45 14.79 17,640,198 258,696,060 14.665 14.37 14.36 14.37 14.06 14.39 18,128,016 14.271 1.23%
2025-12-18 0 14.59 14.57 14.59 14.42 14.62 14,209,784 206,576,078 14.538 14.20 14.18 14.20 14.03 14.23 14,602,738 14.146 0.07%
2025-12-17 0 14.58 14.56 14.58 14.51 14.88 28,192,467 413,977,496 14.684 14.19 14.17 14.19 14.12 14.48 28,972,094 14.289 -0.55%
2025-12-16 0 14.66 14.63 14.66 14.43 14.73 27,210,175 396,452,353 14.570 14.27 14.24 14.27 14.04 14.33 27,962,638 14.178 0.41%
2025-12-15 0 14.60 14.58 14.60 14.22 14.74 31,954,128 467,820,817 14.640 14.21 14.19 14.21 13.84 14.34 32,837,780 14.246 1.25%
2025-12-12 0 14.42 14.42 14.43 14.00 14.66 51,269,772 739,636,627 14.426 14.03 14.03 14.04 13.62 14.27 52,687,574 14.038 2.85%
2025-12-11 0 14.02 14.00 14.02 13.87 14.20 14,654,985 204,884,534 13.981 13.64 13.62 13.64 13.50 13.82 15,060,250 13.604 -0.57%
2025-12-10 0 14.10 14.10 14.11 13.49 14.12 27,125,020 376,679,878 13.887 13.72 13.72 13.73 13.13 13.74 27,875,129 13.513 3.45%
2025-12-09 0 13.63 13.59 13.63 13.53 13.73 17,195,135 234,517,794 13.639 13.26 13.22 13.26 13.17 13.36 17,670,645 13.272 0.22%
2025-12-08 0 13.60 13.60 13.61 13.57 13.84 13,892,298 189,812,269 13.663 13.23 13.23 13.24 13.20 13.47 14,276,472 13.295 -0.44%
2025-12-05 0 13.66 13.66 13.67 13.63 13.87 20,810,613 284,619,865 13.677 13.29 13.29 13.30 13.26 13.50 21,386,105 13.309 -1.59%
2025-12-04 0 13.88 13.85 13.88 13.73 14.07 14,132,912 195,804,399 13.855 13.51 13.48 13.51 13.36 13.69 14,523,740 13.482 -1.00%
2025-12-03 0 14.02 14.02 14.03 13.90 14.14 14,566,293 203,597,151 13.977 13.64 13.64 13.65 13.53 13.76 14,969,106 13.601 -0.85%
2025-12-02 0 14.14 14.14 14.15 14.04 14.35 29,332,220 416,234,125 14.190 13.76 13.76 13.77 13.66 13.96 30,143,366 13.808 0.50%
2025-12-01 0 14.07 14.05 14.07 13.76 14.14 29,427,382 412,252,660 14.009 13.69 13.67 13.69 13.39 13.76 30,241,160 13.632 2.33%
2025-11-28 0 13.75 13.74 13.75 13.55 13.78 10,227,058 140,094,201 13.698 13.38 13.37 13.38 13.19 13.41 10,509,875 13.330 0.29%
2025-11-27 0 13.71 13.71 13.72 13.47 13.75 11,797,016 160,936,581 13.642 13.34 13.34 13.35 13.11 13.38 12,123,248 13.275 0.59%
2025-11-26 0 13.63 13.62 13.63 13.60 13.83 14,746,666 202,046,082 13.701 13.26 13.25 13.26 13.23 13.46 15,154,467 13.332 0.44%
2025-11-25 0 13.57 13.56 13.57 13.27 13.65 23,188,247 313,022,998 13.499 13.20 13.20 13.20 12.91 13.28 23,829,489 13.136 2.49%
2025-11-24 0 13.24 13.23 13.24 13.02 13.35 21,635,507 285,823,978 13.211 12.88 12.87 12.88 12.67 12.99 22,233,810 12.855 0.53%
2025-11-21 0 13.17 13.16 13.17 13.11 13.59 21,926,725 290,608,744 13.254 12.82 12.81 12.82 12.76 13.22 22,533,081 12.897 -3.09%
2025-11-20 0 13.59 13.58 13.59 13.39 13.60 15,339,313 207,160,978 13.505 13.22 13.21 13.22 13.03 13.23 15,763,503 13.142 0.97%
2025-11-19 0 13.46 13.46 13.47 13.35 13.65 14,661,822 197,431,477 13.466 13.10 13.10 13.11 12.99 13.28 15,067,276 13.103 -1.03%
2025-11-18 0 13.60 13.56 13.60 13.48 13.80 19,356,635 263,130,867 13.594 13.23 13.20 13.23 13.12 13.43 19,891,919 13.228 -1.73%
2025-11-17 0 13.84 13.84 13.85 13.75 14.02 16,639,938 230,455,297 13.850 13.47 13.47 13.48 13.38 13.64 17,100,095 13.477 -0.93%
2025-11-14 0 13.97 13.94 13.97 13.86 14.28 22,656,005 317,484,925 14.013 13.59 13.56 13.59 13.49 13.90 23,282,529 13.636 -0.71%
2025-11-13 0 14.07 14.07 14.08 13.80 14.16 28,565,857 399,782,045 13.995 13.69 13.69 13.70 13.43 13.78 29,355,810 13.618 0.79%
2025-11-12 0 13.96 13.94 13.96 13.79 14.12 37,577,072 524,789,256 13.966 13.58 13.56 13.58 13.42 13.74 38,616,219 13.590 1.31%
2025-11-11 0 13.78 13.77 13.78 13.50 13.80 21,667,493 296,032,208 13.663 13.41 13.40 13.41 13.14 13.43 22,266,680 13.295 0.58%
2025-11-10 0 13.70 13.70 13.71 13.04 13.75 58,050,432 784,108,373 13.507 13.33 13.33 13.34 12.69 13.38 59,655,744 13.144 4.90%
2025-11-07 0 13.06 13.05 13.06 12.92 13.09 14,076,769 183,469,162 13.034 12.71 12.70 12.71 12.57 12.74 14,466,044 12.683 0.08%
2025-11-06 0 13.05 13.04 13.05 12.78 13.06 18,056,644 233,219,288 12.916 12.70 12.69 12.70 12.44 12.71 18,555,978 12.568 1.95%
2025-11-05 0 12.80 12.79 12.80 12.49 12.94 18,561,232 236,972,803 12.767 12.46 12.45 12.46 12.15 12.59 19,074,520 12.424 0.79%
2025-11-04 0 12.70 12.70 12.71 12.66 12.87 13,525,384 172,560,436 12.758 12.36 12.36 12.37 12.32 12.52 13,899,412 12.415 -1.17%
2025-11-03 0 12.85 12.83 12.85 12.72 12.90 9,367,314 120,030,310 12.814 12.50 12.48 12.50 12.38 12.55 9,626,355 12.469 0.39%
2025-10-31 0 12.80 12.79 12.80 12.77 13.00 12,876,248 165,525,228 12.855 12.46 12.45 12.46 12.43 12.65 13,232,325 12.509 -0.23%
2025-10-30 0 12.83 12.82 12.83 12.78 13.17 25,120,962 323,786,990 12.889 12.48 12.48 12.48 12.44 12.82 25,815,651 12.542 -1.69%
2025-10-28 0 13.05 13.04 13.05 13.00 13.35 16,124,394 211,239,937 13.101 12.70 12.69 12.70 12.65 12.99 16,570,294 12.748 -1.29%
2025-10-27 0 13.22 13.22 13.23 13.13 13.35 15,786,234 208,790,682 13.226 12.86 12.86 12.87 12.78 12.99 16,222,783 12.870 0.46%
2025-10-24 0 13.16 13.15 13.16 13.05 13.22 11,802,467 154,963,708 13.130 12.81 12.80 12.81 12.70 12.86 12,128,849 12.776 0.00%
2025-10-23 0 13.16 13.16 13.17 12.86 13.20 16,374,752 213,617,304 13.046 12.81 12.81 12.82 12.51 12.84 16,827,575 12.694 0.69%
2025-10-22 0 13.07 13.06 13.07 12.95 13.14 9,157,464 119,457,783 13.045 12.72 12.71 12.72 12.60 12.79 9,410,702 12.694 0.38%
2025-10-21 0 13.02 13.01 13.02 12.98 13.20 16,073,300 210,266,004 13.082 12.67 12.66 12.67 12.63 12.84 16,517,787 12.730 -0.38%
2025-10-20 0 13.07 13.06 13.07 13.06 13.19 13,811,151 181,094,195 13.112 12.72 12.71 12.72 12.71 12.84 14,193,081 12.759 1.24%
2025-10-17 0 12.91 12.90 12.91 12.84 13.24 18,968,876 246,067,381 12.972 12.56 12.55 12.56 12.49 12.88 19,493,437 12.623 -1.75%
2025-10-16 0 13.14 13.13 13.14 13.06 13.48 25,409,138 336,714,421 13.252 12.79 12.78 12.79 12.71 13.12 26,111,796 12.895 -1.05%
2025-10-15 0 13.28 13.27 13.28 12.67 13.28 45,151,398 590,711,917 13.083 12.92 12.91 12.92 12.33 12.92 46,400,004 12.731 5.31%
2025-10-14 0 12.61 12.60 12.61 12.57 12.80 20,284,453 256,896,688 12.665 12.27 12.26 12.27 12.23 12.46 20,845,394 12.324 -1.33%
2025-10-13 0 12.78 12.76 12.78 12.43 12.79 31,376,895 394,803,917 12.583 12.44 12.42 12.44 12.10 12.45 32,244,584 12.244 -0.62%
2025-10-10 0 12.86 12.85 12.86 12.68 13.08 21,633,833 278,987,771 12.896 12.51 12.50 12.51 12.34 12.73 22,232,090 12.549 0.39%
2025-10-09 0 12.81 12.80 12.81 12.80 13.12 23,329,293 301,433,053 12.921 12.47 12.46 12.47 12.46 12.77 23,974,435 12.573 0.08%
2025-10-08 0 12.80 12.79 12.80 12.63 12.89 16,824,898 213,706,336 12.702 12.46 12.45 12.46 12.29 12.54 17,290,170 12.360 -0.70%
2025-10-06 0 12.89 12.88 12.89 12.84 13.08 7,179,175 92,703,649 12.913 12.54 12.53 12.54 12.49 12.73 7,377,706 12.565 -1.07%
2025-10-03 0 13.03 13.01 13.03 12.92 13.23 15,695,279 203,814,658 12.986 12.68 12.66 12.68 12.57 12.87 16,129,312 12.636 -1.51%
2025-10-02 0 13.23 13.22 13.23 13.18 13.46 14,061,294 186,603,831 13.271 12.87 12.86 12.87 12.83 13.10 14,450,142 12.914 -1.42%
2025-09-30 0 13.42 13.41 13.42 13.14 13.42 32,096,055 427,588,791 13.322 13.06 13.05 13.06 12.79 13.06 32,983,631 12.964 2.44%
2025-09-29 0 13.10 13.09 13.10 12.94 13.12 24,507,277 319,896,027 13.053 12.75 12.74 12.75 12.59 12.77 25,184,995 12.702 1.63%
2025-09-26 0 12.89 12.89 12.90 12.44 13.06 40,884,123 527,007,952 12.890 12.54 12.54 12.55 12.11 12.71 42,014,722 12.543 2.71%
2025-09-25 0 12.55 12.54 12.55 12.54 12.84 24,595,852 311,025,613 12.645 12.21 12.20 12.21 12.20 12.49 25,276,020 12.305 -1.80%
2025-09-24 0 12.78 12.78 12.79 12.74 12.93 21,140,961 271,249,445 12.831 12.44 12.44 12.45 12.40 12.58 21,725,588 12.485 -0.31%
2025-09-23 0 12.82 12.81 12.82 12.74 13.02 23,996,815 308,035,586 12.837 12.48 12.47 12.48 12.40 12.67 24,660,417 12.491 -1.08%
2025-09-22 0 12.96 12.95 12.96 12.91 13.25 27,163,018 352,950,137 12.994 12.61 12.60 12.61 12.56 12.89 27,914,177 12.644 -1.89%
2025-09-19 0 13.21 13.20 13.21 13.07 13.28 18,738,898 246,767,421 13.169 12.85 12.84 12.85 12.72 12.92 19,257,099 12.814 0.76%
2025-09-18 0 13.11 13.10 13.11 13.01 13.39 33,479,934 441,270,167 13.180 12.76 12.75 12.76 12.66 13.03 34,405,780 12.825 -1.87%
2025-09-17 0 13.36 13.35 13.36 13.14 13.38 30,909,393 410,532,063 13.282 13.00 12.99 13.00 12.79 13.02 31,764,154 12.924 1.91%
2025-09-16 0 13.11 13.10 13.11 13.06 13.27 31,116,120 408,451,989 13.127 12.76 12.75 12.76 12.71 12.91 31,976,597 12.773 -0.68%
2025-09-15 0 13.20 13.18 13.20 13.09 13.50 32,606,972 431,090,363 13.221 12.84 12.83 12.84 12.74 13.14 33,508,677 12.865 -1.05%
2025-09-12 0 13.34 13.33 13.34 13.26 13.44 26,958,749 359,266,011 13.327 12.98 12.97 12.98 12.90 13.08 27,704,260 12.968 0.30%
2025-09-11 0 13.30 13.30 13.31 13.24 13.40 26,662,798 354,496,243 13.296 12.94 12.94 12.95 12.88 13.04 27,400,124 12.938 -1.19%
2025-09-10 0 13.46 13.45 13.46 13.43 13.62 24,751,524 334,272,630 13.505 13.10 13.09 13.10 13.07 13.25 25,435,997 13.142 0.60%
2025-09-09 0 13.38 13.37 13.38 13.30 13.62 28,313,304 379,013,120 13.386 13.02 13.01 13.02 12.94 13.25 29,096,273 13.026 -1.04%
2025-09-08 0 13.52 13.52 13.53 13.33 13.64 24,975,183 337,937,525 13.531 13.16 13.16 13.17 12.97 13.27 25,665,841 13.167 0.90%
2025-09-05 0 13.40 13.39 13.40 13.22 13.45 27,989,493 374,257,583 13.371 13.04 13.03 13.04 12.86 13.09 28,763,507 13.012 2.35%
2025-09-04 0 13.43 13.43 13.45 13.36 13.57 27,621,620 370,901,313 13.428 12.74 12.74 12.76 12.67 12.87 29,118,297 12.738 -0.59%
2025-09-03 0 13.51 13.50 13.51 13.50 13.85 26,624,422 362,125,036 13.601 12.82 12.81 12.82 12.81 13.14 28,067,066 12.902 -0.88%
2025-09-02 0 13.63 13.62 13.63 13.60 13.97 29,069,809 399,099,035 13.729 12.93 12.92 12.93 12.90 13.25 30,644,956 13.023 -1.80%
2025-09-01 0 13.88 13.88 13.89 13.67 13.91 27,829,400 384,456,648 13.815 13.17 13.17 13.18 12.97 13.20 29,337,336 13.105 0.65%
2025-08-29 0 13.79 13.78 13.79 13.78 14.09 43,389,476 603,404,826 13.907 13.08 13.07 13.08 13.07 13.37 45,740,534 13.192 -0.58%
2025-08-28 0 13.87 13.86 13.87 13.75 14.25 49,784,176 693,444,421 13.929 13.16 13.15 13.16 13.04 13.52 52,481,731 13.213 -1.21%
2025-08-27 0 14.04 14.03 14.04 13.97 14.62 69,871,714 994,523,556 14.234 13.32 13.31 13.32 13.25 13.87 73,657,712 13.502 -2.97%
2025-08-26 0 14.47 14.46 14.47 13.92 14.88 81,476,172 1,168,527,204 14.342 13.73 13.72 13.73 13.20 14.12 85,890,958 13.605 -2.76%
2025-08-25 0 14.88 14.88 14.89 14.34 14.96 68,395,376 1,008,607,361 14.747 14.12 14.12 14.12 13.60 14.19 72,101,379 13.989 4.27%
2025-08-22 0 14.27 14.27 14.28 14.18 14.41 36,612,952 522,810,208 14.279 13.54 13.54 13.55 13.45 13.67 38,596,824 13.545 0.78%
2025-08-21 0 14.16 14.15 14.16 14.10 14.41 29,620,409 421,959,192 14.246 13.43 13.42 13.43 13.38 13.67 31,225,391 13.513 -0.77%
2025-08-20 0 14.27 14.27 14.28 14.08 14.38 30,649,420 436,427,206 14.239 13.54 13.54 13.55 13.36 13.64 32,310,159 13.507 -0.21%
2025-08-19 0 14.30 14.29 14.30 14.07 14.36 32,672,798 464,753,845 14.225 13.56 13.56 13.56 13.35 13.62 34,443,173 13.493 2.07%
2025-08-18 0 14.01 14.01 14.02 14.01 14.22 23,497,895 331,835,805 14.122 13.29 13.29 13.30 13.29 13.49 24,771,128 13.396 -0.43%
2025-08-15 0 14.07 14.06 14.07 13.88 14.08 18,512,531 259,526,643 14.019 13.35 13.34 13.35 13.17 13.36 19,515,632 13.298 -0.21%
2025-08-14 0 14.10 14.10 14.11 13.98 14.32 15,375,638 217,230,840 14.128 13.38 13.38 13.38 13.26 13.58 16,208,767 13.402 -0.28%
2025-08-13 0 14.14 14.12 14.14 13.78 14.15 27,268,105 381,426,892 13.988 13.41 13.39 13.41 13.07 13.42 28,745,627 13.269 2.76%
2025-08-12 0 13.76 13.75 13.76 13.61 13.80 22,926,184 313,772,696 13.686 13.05 13.04 13.05 12.91 13.09 24,168,439 12.983 -0.22%
2025-08-11 0 13.79 13.78 13.79 13.77 13.99 20,684,110 285,766,632 13.816 13.08 13.07 13.08 13.06 13.27 21,804,878 13.106 -1.15%
2025-08-08 0 13.95 13.94 13.95 13.89 14.08 11,321,049 158,167,413 13.971 13.23 13.22 13.23 13.18 13.36 11,934,480 13.253 -0.36%
2025-08-07 0 14.00 13.99 14.00 13.90 14.15 19,229,412 269,607,238 14.021 13.28 13.27 13.28 13.19 13.42 20,271,357 13.300 0.72%
2025-08-06 0 13.90 13.89 13.90 13.85 14.05 15,909,723 221,594,759 13.928 13.19 13.18 13.19 13.14 13.33 16,771,791 13.212 -0.86%
2025-08-05 0 14.02 14.01 14.02 13.86 14.07 16,402,881 229,342,836 13.982 13.30 13.29 13.30 13.15 13.35 17,291,671 13.263 0.94%
2025-08-04 0 13.89 13.88 13.89 13.67 13.95 15,811,313 218,851,691 13.842 13.18 13.17 13.18 12.97 13.23 16,668,049 13.130 0.22%
2025-08-01 0 13.86 13.84 13.86 13.82 14.00 23,495,622 326,402,701 13.892 13.15 13.13 13.15 13.11 13.28 24,768,732 13.178 -0.43%
2025-07-31 0 13.92 13.92 13.94 13.90 14.32 32,525,097 456,377,849 14.032 13.20 13.20 13.22 13.19 13.58 34,287,469 13.310 -2.93%
2025-07-30 0 14.34 14.32 14.34 14.02 14.52 28,381,228 405,351,070 14.282 13.60 13.58 13.60 13.30 13.77 29,919,065 13.548 0.99%
2025-07-29 0 14.20 14.18 14.20 14.10 14.36 26,394,350 374,255,193 14.179 13.47 13.45 13.47 13.38 13.62 27,824,528 13.451 -1.11%
2025-07-28 0 14.36 14.34 14.36 14.26 14.60 27,823,531 400,254,572 14.386 13.62 13.60 13.62 13.53 13.85 29,331,149 13.646 -1.10%
2025-07-25 0 14.52 14.50 14.52 14.42 14.72 24,742,101 360,335,857 14.564 13.77 13.75 13.77 13.68 13.96 26,082,751 13.815 -0.82%
2025-07-24 0 14.64 14.62 14.64 14.36 14.70 27,860,029 406,676,131 14.597 13.89 13.87 13.89 13.62 13.94 29,369,624 13.847 1.53%
2025-07-23 0 14.42 14.40 14.42 14.34 14.64 39,050,875 567,065,524 14.521 13.68 13.66 13.68 13.60 13.89 41,166,846 13.775 0.42%
2025-07-22 0 14.36 14.34 14.36 14.20 14.50 28,548,318 410,145,517 14.367 13.62 13.60 13.62 13.47 13.75 30,095,208 13.628 0.42%
2025-07-21 0 14.30 14.30 14.32 13.94 14.36 44,511,291 631,806,684 14.194 13.56 13.56 13.58 13.22 13.62 46,923,135 13.465 2.73%
2025-07-18 0 13.92 13.90 13.92 13.84 14.20 38,254,675 535,270,771 13.992 13.20 13.19 13.20 13.13 13.47 40,327,504 13.273 -0.29%
2025-07-17 0 13.96 13.94 13.96 13.72 13.96 36,309,501 503,283,348 13.861 13.24 13.22 13.24 13.01 13.24 38,276,931 13.148 0.58%
2025-07-16 0 13.88 13.86 13.88 13.84 14.20 44,369,735 620,634,950 13.988 13.17 13.15 13.17 13.13 13.47 46,773,909 13.269 -0.86%
2025-07-15 0 14.00 14.00 14.02 13.82 14.12 51,349,650 716,282,241 13.949 13.28 13.28 13.30 13.11 13.39 54,132,030 13.232 -0.85%
2025-07-14 0 14.12 14.12 14.14 14.08 14.64 41,378,724 587,071,514 14.188 13.39 13.39 13.41 13.36 13.89 43,620,830 13.459 -3.68%
2025-07-11 0 14.66 14.66 14.68 14.48 14.96 28,643,071 423,373,444 14.781 13.91 13.91 13.93 13.74 14.19 30,195,096 14.021 1.66%
2025-07-10 0 14.42 14.42 14.44 14.24 14.66 24,008,397 345,386,845 14.386 13.68 13.68 13.70 13.51 13.91 25,309,292 13.647 -0.83%
2025-07-09 0 14.54 14.52 14.54 14.52 14.78 15,493,087 226,716,665 14.633 13.79 13.77 13.79 13.77 14.02 16,332,580 13.881 -1.62%
2025-07-08 0 14.78 14.76 14.78 14.60 14.96 20,502,260 302,764,147 14.767 14.02 14.00 14.02 13.85 14.19 21,613,175 14.008 0.82%
2025-07-07 0 14.66 14.64 14.66 14.56 15.04 11,648,581 171,481,451 14.721 13.91 13.89 13.91 13.81 14.27 12,279,759 13.965 -0.68%
2025-07-04 0 14.76 14.74 14.76 14.66 15.00 16,757,698 247,975,198 14.798 14.00 13.98 14.00 13.91 14.23 17,665,714 14.037 -2.25%
2025-07-03 0 15.10 15.08 15.10 14.92 15.26 13,834,764 208,233,356 15.052 14.32 14.30 14.32 14.15 14.48 14,584,401 14.278 0.13%
2025-07-02 0 15.08 15.06 15.08 14.86 15.20 15,014,441 226,022,129 15.054 14.30 14.29 14.30 14.10 14.42 15,827,998 14.280 1.21%
2025-06-30 0 14.90 14.90 14.92 14.88 15.26 10,964,157 164,628,086 15.015 14.13 14.13 14.15 14.12 14.48 11,558,250 14.243 -1.72%
2025-06-27 0 15.16 15.12 15.16 15.00 15.38 12,367,124 187,918,443 15.195 14.38 14.34 14.38 14.23 14.59 13,037,236 14.414 -0.52%
2025-06-26 0 15.24 15.20 15.24 15.08 15.40 16,832,017 256,061,693 15.213 14.46 14.42 14.46 14.30 14.61 17,744,060 14.431 0.66%
2025-06-25 0 15.14 15.14 15.16 14.88 15.24 16,176,041 243,788,688 15.071 14.36 14.36 14.38 14.12 14.46 17,052,540 14.296 1.34%
2025-06-24 0 14.94 14.92 14.94 14.68 15.02 17,258,051 257,468,479 14.919 14.17 14.15 14.17 13.93 14.25 18,193,178 14.152 2.75%
2025-06-23 0 14.54 14.54 14.56 14.22 14.60 11,165,623 161,755,180 14.487 13.79 13.79 13.81 13.49 13.85 11,770,632 13.742 0.14%
2025-06-20 0 14.52 14.50 14.52 14.40 14.64 15,430,550 223,586,434 14.490 13.77 13.75 13.77 13.66 13.89 16,266,654 13.745 0.55%
2025-06-19 0 14.44 14.44 14.46 14.36 14.84 24,158,181 350,242,917 14.498 13.70 13.70 13.72 13.62 14.08 25,467,192 13.753 -2.83%
2025-06-18 0 14.86 14.84 14.86 14.82 15.48 17,365,753 260,869,636 15.022 14.10 14.08 14.10 14.06 14.68 18,306,716 14.250 -0.40%
2025-06-17 0 14.92 14.90 14.92 14.84 15.12 13,998,429 209,388,259 14.958 14.15 14.13 14.15 14.08 14.34 14,756,934 14.189 -0.67%
2025-06-16 0 15.02 15.02 15.04 14.68 15.14 13,784,621 205,399,810 14.901 14.25 14.25 14.27 13.93 14.36 14,531,541 14.135 0.81%
2025-06-13 0 14.90 14.88 14.90 14.62 15.04 15,070,008 223,443,588 14.827 14.13 14.12 14.13 13.87 14.27 15,886,576 14.065 -0.80%
2025-06-12 0 15.02 15.02 15.04 14.96 15.58 25,613,070 387,519,450 15.130 14.25 14.25 14.27 14.19 14.78 27,000,914 14.352 -3.59%
2025-06-11 0 15.58 15.56 15.58 15.50 15.76 16,162,717 252,151,599 15.601 14.78 14.76 14.78 14.70 14.95 17,038,494 14.799 0.00%
2025-06-10 0 15.58 15.58 15.60 15.44 16.00 19,153,277 301,063,393 15.719 14.78 14.78 14.80 14.65 15.18 20,191,097 14.911 -0.26%
2025-06-09 0 15.62 15.60 15.62 15.34 15.64 20,122,834 312,158,846 15.513 14.82 14.80 14.82 14.55 14.84 21,213,190 14.715 2.90%
2025-06-06 0 15.18 15.18 15.20 15.14 15.66 15,361,951 235,456,023 15.327 14.40 14.40 14.42 14.36 14.86 16,194,338 14.539 -0.91%
2025-06-05 0 15.32 15.30 15.32 15.16 15.52 18,561,953 284,310,506 15.317 14.53 14.51 14.53 14.38 14.72 19,567,732 14.530 1.06%
2025-06-04 0 15.16 15.14 15.16 14.70 15.22 20,887,888 315,140,676 15.087 14.38 14.36 14.38 13.94 14.44 22,019,698 14.312 1.88%
2025-06-03 0 14.88 14.88 14.90 14.78 15.08 12,144,038 181,260,614 14.926 14.12 14.12 14.13 14.02 14.30 12,802,063 14.159 0.68%
2025-06-02 0 14.78 14.76 14.78 14.40 14.88 12,400,409 180,769,994 14.578 14.02 14.00 14.02 13.66 14.12 13,072,325 13.828 -1.99%
2025-05-30 0 15.08 15.06 15.08 14.94 15.24 15,110,572 227,258,903 15.040 14.30 14.29 14.30 14.17 14.46 15,929,338 14.267 -1.44%
2025-05-29 0 15.30 15.30 15.32 15.02 15.52 20,823,170 319,278,679 15.333 14.51 14.51 14.53 14.25 14.72 21,951,473 14.545 1.19%
2025-05-28 0 15.12 15.10 15.12 14.80 15.18 21,256,924 320,115,789 15.059 14.34 14.32 14.34 14.04 14.40 22,408,730 14.285 2.30%
2025-05-27 0 14.78 14.76 14.78 14.70 15.10 18,982,536 281,363,126 14.822 14.02 14.00 14.02 13.94 14.32 20,011,105 14.060 -0.14%
2025-05-26 0 14.80 14.76 14.80 14.74 15.20 19,479,011 289,771,862 14.876 14.04 14.00 14.04 13.98 14.42 20,534,481 14.111 -2.12%
2025-05-23 0 15.12 15.10 15.12 15.04 15.28 14,658,369 221,887,365 15.137 14.34 14.32 14.34 14.27 14.49 15,452,633 14.359 0.13%
2025-05-22 0 15.10 15.10 15.12 15.04 15.80 35,349,836 538,584,142 15.236 14.32 14.32 14.34 14.27 14.99 37,265,267 14.453 -4.43%
2025-05-21 0 15.80 15.78 15.80 15.70 16.00 16,409,018 259,439,679 15.811 14.99 14.97 14.99 14.89 15.18 17,298,140 14.998 0.43%
2025-05-20 0 16.24 16.24 16.26 15.86 16.40 17,654,609 286,406,105 16.223 14.92 14.92 14.94 14.58 15.07 19,210,975 14.908 1.12%
2025-05-19 0 16.06 16.06 16.08 15.94 16.38 22,437,029 360,318,004 16.059 14.76 14.76 14.78 14.65 15.05 24,414,996 14.758 -1.83%
2025-05-16 0 16.36 16.34 16.36 16.18 16.58 15,986,984 261,121,605 16.333 15.03 15.02 15.03 14.87 15.24 17,396,339 15.010 -2.27%
2025-05-15 0 16.74 16.72 16.74 16.68 16.96 18,362,038 308,547,270 16.804 15.38 15.37 15.38 15.33 15.59 19,980,769 15.442 -0.24%
2025-05-14 0 16.78 16.78 16.80 16.66 16.98 14,254,605 240,160,688 16.848 15.42 15.42 15.44 15.31 15.60 15,511,239 15.483 0.48%
2025-05-13 0 16.70 16.68 16.70 16.64 17.32 19,206,014 324,239,543 16.882 15.35 15.33 15.35 15.29 15.92 20,899,147 15.514 -1.88%
2025-05-12 0 17.02 17.00 17.02 16.76 17.18 36,675,226 622,291,297 16.968 15.64 15.62 15.64 15.40 15.79 39,908,381 15.593 1.07%
2025-05-09 0 16.84 16.82 16.84 16.80 17.64 45,037,167 771,695,187 17.135 15.48 15.46 15.48 15.44 16.21 49,007,480 15.746 -2.77%
2025-05-08 0 17.32 17.30 17.32 17.20 17.66 19,045,150 331,339,826 17.398 15.92 15.90 15.92 15.81 16.23 20,724,101 15.988 -1.25%
2025-05-07 0 17.54 17.54 17.56 17.48 18.24 16,836,073 298,357,318 17.721 16.12 16.12 16.14 16.06 16.76 18,320,280 16.286 -0.79%
2025-05-06 0 17.68 17.66 17.68 17.52 17.88 15,349,138 271,120,511 17.664 16.25 16.23 16.25 16.10 16.43 16,702,262 16.233 -1.34%
2025-05-02 0 17.92 17.90 17.92 17.42 18.00 6,187,735 110,498,725 17.858 16.47 16.45 16.47 16.01 16.54 6,733,223 16.411 1.70%
2025-04-30 0 17.62 17.60 17.62 17.52 18.06 12,475,317 220,207,964 17.652 16.19 16.17 16.19 16.10 16.60 13,575,096 16.221 -1.67%
2025-04-29 0 17.92 17.90 17.92 17.46 18.12 11,746,437 209,994,047 17.877 16.47 16.45 16.47 16.05 16.65 12,781,960 16.429 1.70%
2025-04-28 0 17.62 17.60 17.62 17.34 18.02 21,617,157 379,502,078 17.556 16.19 16.17 16.19 15.94 16.56 23,522,847 16.133 -2.22%
2025-04-25 0 18.02 17.92 18.02 17.58 18.28 20,498,392 369,538,699 18.028 16.56 16.47 16.56 16.16 16.80 22,305,456 16.567 1.01%
2025-04-24 0 17.84 17.82 17.84 17.32 17.96 18,630,129 330,452,287 17.738 16.39 16.38 16.39 15.92 16.50 20,272,494 16.301 1.48%
2025-04-23 0 17.58 17.58 17.60 17.04 17.62 26,397,937 458,228,497 17.359 16.16 16.16 16.17 15.66 16.19 28,725,083 15.952 3.53%
2025-04-22 0 16.98 16.96 16.98 16.38 17.36 24,668,631 414,512,184 16.803 15.60 15.59 15.60 15.05 15.95 26,843,328 15.442 -2.41%
2025-04-17 0 17.40 17.36 17.40 16.70 17.44 22,803,987 391,248,296 17.157 15.99 15.95 15.99 15.35 16.03 24,814,304 15.767 2.72%
2025-04-16 0 16.94 16.94 16.96 16.72 17.60 29,607,397 506,150,444 17.095 15.57 15.57 15.59 15.37 16.17 32,217,478 15.710 -3.42%
2025-04-15 0 17.54 17.54 17.56 17.24 17.86 22,373,596 392,765,249 17.555 16.12 16.12 16.14 15.84 16.41 24,345,971 16.133 -0.45%
2025-04-14 0 17.62 17.60 17.62 16.80 17.74 40,073,777 693,620,393 17.309 16.19 16.17 16.19 15.44 16.30 43,606,536 15.906 -0.68%
2025-04-11 0 17.74 17.72 17.74 17.36 18.06 20,365,979 362,228,080 17.786 16.30 16.28 16.30 15.95 16.60 22,161,370 16.345 1.03%
2025-04-10 0 17.56 17.54 17.56 17.08 17.84 26,548,234 465,365,791 17.529 16.14 16.12 16.14 15.70 16.39 28,888,630 16.109 2.09%
2025-04-09 0 17.20 17.18 17.20 15.38 17.36 45,147,104 749,377,682 16.599 15.81 15.79 15.81 14.13 15.95 49,127,109 15.254 6.70%
2025-04-08 0 16.12 16.12 16.14 15.72 16.56 33,948,535 548,682,096 16.162 14.81 14.81 14.83 14.45 15.22 36,941,315 14.853 2.41%
2025-04-07 0 15.74 15.70 15.74 15.50 16.88 49,771,240 799,198,179 16.057 14.46 14.43 14.46 14.24 15.51 54,158,892 14.757 -11.17%
2025-04-03 0 17.72 17.72 17.74 16.98 17.76 22,667,953 395,819,917 17.462 16.28 16.28 16.30 15.60 16.32 24,666,278 16.047 1.37%
2025-04-02 0 17.48 17.48 17.50 17.28 17.86 27,864,917 486,580,787 17.462 16.06 16.06 16.08 15.88 16.41 30,321,387 16.047 -2.24%
2025-04-01 0 17.88 17.86 17.88 17.62 18.20 19,890,365 357,102,427 17.954 16.43 16.41 16.43 16.19 16.73 21,643,827 16.499 1.82%
2025-03-31 0 17.56 17.54 17.56 17.42 18.00 19,879,015 349,644,757 17.589 16.14 16.12 16.14 16.01 16.54 21,631,477 16.164 -2.55%
2025-03-28 0 18.02 18.02 18.04 17.74 18.88 28,009,203 507,441,633 18.117 16.56 16.56 16.58 16.30 17.35 30,478,393 16.649 -3.53%
2025-03-27 0 18.68 18.64 18.68 17.50 18.86 49,010,007 905,086,259 18.467 17.17 17.13 17.17 16.08 17.33 53,330,552 16.971 6.02%
2025-03-26 0 17.62 17.60 17.62 16.64 17.98 42,748,693 750,891,833 17.565 16.19 16.17 16.19 15.29 16.52 46,517,263 16.142 6.14%
2025-03-25 0 16.60 16.58 16.60 16.44 16.94 17,767,315 295,367,291 16.624 15.26 15.24 15.26 15.11 15.57 19,333,617 15.277 -2.58%
2025-03-24 0 17.04 17.04 17.06 16.68 17.24 20,008,035 337,567,974 16.872 15.66 15.66 15.68 15.33 15.84 21,771,871 15.505 -1.16%
2025-03-21 0 17.24 17.22 17.24 17.14 17.98 22,958,257 399,086,306 17.383 15.84 15.82 15.84 15.75 16.52 24,982,174 15.975 -2.82%
2025-03-20 0 17.74 17.72 17.74 17.62 18.26 20,294,922 363,551,032 17.913 16.30 16.28 16.30 16.19 16.78 22,084,049 16.462 -2.53%
2025-03-19 0 18.20 18.18 18.20 17.88 18.38 19,267,945 350,614,761 18.197 16.73 16.71 16.73 16.43 16.89 20,966,537 16.723 0.78%
2025-03-18 0 18.06 18.06 18.08 17.64 18.26 25,191,597 452,095,359 17.946 16.60 16.60 16.62 16.21 16.78 27,412,397 16.492 1.80%
2025-03-17 0 17.74 17.72 17.74 17.60 18.62 38,300,308 685,448,622 17.897 16.30 16.28 16.30 16.17 17.11 41,676,724 16.447 1.95%
2025-03-14 0 17.40 17.38 17.40 16.86 17.64 29,008,444 504,021,753 17.375 15.99 15.97 15.99 15.49 16.21 31,565,723 15.967 2.59%
2025-03-13 0 16.96 16.94 16.96 16.58 17.60 21,888,990 370,611,366 16.931 15.59 15.57 15.59 15.24 16.17 23,818,644 15.560 -2.19%
2025-03-12 0 17.34 17.32 17.34 17.04 17.78 25,986,183 453,404,677 17.448 15.94 15.92 15.94 15.66 16.34 28,277,031 16.034 0.00%
2025-03-11 0 17.34 17.32 17.34 16.12 17.56 37,621,391 639,146,738 16.989 15.94 15.92 15.94 14.81 16.14 40,937,956 15.613 3.71%
2025-03-10 0 16.72 16.70 16.72 16.52 17.38 27,006,371 455,336,049 16.860 15.37 15.35 15.37 15.18 15.97 29,387,155 15.494 -4.46%
2025-03-07 0 17.50 17.48 17.50 16.62 18.26 44,080,218 772,595,973 17.527 16.08 16.06 16.08 15.27 16.78 47,966,170 16.107 2.82%
2025-03-06 0 17.02 17.00 17.02 16.54 17.10 35,865,391 604,388,194 16.852 15.64 15.62 15.64 15.20 15.71 39,027,154 15.486 2.78%
2025-03-05 0 16.56 16.54 16.56 15.50 16.62 25,566,273 416,637,795 16.296 15.22 15.20 15.22 14.24 15.27 27,820,103 14.976 3.63%
2025-03-04 0 15.98 15.96 15.98 15.56 16.08 24,009,942 380,256,593 15.838 14.69 14.67 14.69 14.30 14.78 26,126,571 14.554 -1.72%
2025-03-03 0 16.26 16.26 16.28 16.16 17.16 30,981,664 515,046,540 16.624 14.94 14.94 14.96 14.85 15.77 33,712,895 15.277 -2.17%
2025-02-28 0 16.62 16.60 16.62 16.40 17.36 49,167,517 825,689,442 16.793 15.27 15.26 15.27 15.07 15.95 53,501,947 15.433 -2.69%
2025-02-27 0 17.08 17.06 17.08 15.98 17.28 70,057,502 1,191,413,278 17.006 15.70 15.68 15.70 14.69 15.88 76,233,517 15.628 6.75%
2025-02-26 0 16.00 16.00 16.02 15.36 16.20 27,525,766 438,709,966 15.938 14.70 14.70 14.72 14.12 14.89 29,952,338 14.647 3.49%
2025-02-25 0 15.46 15.44 15.46 15.30 15.84 22,331,115 347,021,873 15.540 14.21 14.19 14.21 14.06 14.56 24,299,745 14.281 -2.40%
2025-02-24 0 15.84 15.82 15.84 15.22 16.06 21,962,544 347,020,480 15.801 14.56 14.54 14.56 13.99 14.76 23,898,682 14.520 1.67%
2025-02-21 0 15.58 15.54 15.58 15.20 15.92 26,086,288 401,645,513 15.397 14.32 14.28 14.32 13.97 14.63 28,385,961 14.149 -0.76%
2025-02-20 0 15.70 15.68 15.70 15.56 16.34 20,159,863 320,628,917 15.904 14.43 14.41 14.43 14.30 15.02 21,937,083 14.616 -1.26%
2025-02-19 0 15.90 15.88 15.90 15.04 16.04 24,473,120 385,832,500 15.766 14.61 14.59 14.61 13.82 14.74 26,630,582 14.488 2.71%
2025-02-18 0 15.48 15.46 15.48 15.24 15.66 23,397,583 361,344,660 15.444 14.23 14.21 14.23 14.01 14.39 25,460,229 14.193 0.13%
2025-02-17 0 15.46 15.44 15.46 15.24 16.10 31,718,876 491,857,070 15.507 14.21 14.19 14.21 14.01 14.80 34,515,097 14.250 -3.25%
2025-02-14 0 15.98 15.96 15.98 15.56 16.12 26,406,995 418,920,037 15.864 14.69 14.67 14.69 14.30 14.81 28,734,940 14.579 2.83%
2025-02-13 0 15.54 15.54 15.56 15.36 16.20 50,903,398 804,170,811 15.798 14.28 14.28 14.30 14.12 14.89 55,390,857 14.518 1.30%
2025-02-12 0 15.34 15.34 15.36 14.80 15.40 26,734,647 407,019,104 15.224 14.10 14.10 14.12 13.60 14.15 29,091,477 13.991 3.09%
2025-02-11 0 14.88 14.88 14.90 14.88 15.52 16,961,541 255,090,901 15.039 13.67 13.67 13.69 13.67 14.26 18,456,809 13.821 -2.87%
2025-02-10 0 15.32 15.30 15.32 14.80 15.46 27,746,516 421,928,395 15.207 14.08 14.06 14.08 13.60 14.21 30,192,548 13.975 2.82%
2025-02-07 0 14.90 14.88 14.90 14.40 15.12 31,363,716 466,359,191 14.869 13.69 13.67 13.69 13.23 13.90 34,128,627 13.665 3.33%
2025-02-06 0 14.42 14.42 14.44 14.16 14.54 16,474,133 236,454,826 14.353 13.25 13.25 13.27 13.01 13.36 17,926,433 13.190 0.00%
2025-02-05 0 14.42 14.40 14.42 14.26 14.80 20,024,816 288,805,914 14.422 13.25 13.23 13.25 13.10 13.60 21,790,131 13.254 -3.61%
2025-02-04 0 14.96 14.96 14.98 14.30 15.08 26,948,714 399,266,967 14.816 13.75 13.75 13.77 13.14 13.86 29,324,415 13.616 6.70%
2025-02-03 0 14.02 14.00 14.02 13.46 14.06 20,377,958 281,147,471 13.797 12.88 12.87 12.88 12.37 12.92 22,174,405 12.679 -3.31%
2025-01-28 0 14.50 14.48 14.50 14.22 14.50 4,311,887 62,124,548 14.408 13.33 13.31 13.33 13.07 13.33 4,692,007 13.241 0.97%
2025-01-27 0 14.36 14.30 14.36 14.24 14.56 12,701,560 182,840,195 14.395 13.20 13.14 13.20 13.09 13.38 13,821,283 13.229 1.27%
2025-01-24 0 14.18 14.16 14.18 13.88 14.30 16,626,766 235,274,518 14.150 13.03 13.01 13.03 12.76 13.14 18,092,521 13.004 2.16%
2025-01-23 0 13.88 13.88 13.90 13.84 14.38 10,147,093 142,521,289 14.046 12.76 12.76 12.77 12.72 13.22 11,041,624 12.908 -1.00%
2025-01-22 0 14.02 14.02 14.04 13.86 14.20 11,700,201 163,681,222 13.990 12.88 12.88 12.90 12.74 13.05 12,731,648 12.856 -1.54%
2025-01-21 0 14.24 14.24 14.26 14.00 14.56 19,446,893 276,873,168 14.237 13.09 13.09 13.10 12.87 13.38 21,161,261 13.084 0.14%
2025-01-20 0 14.22 14.20 14.22 14.14 14.52 24,552,401 350,493,929 14.275 13.07 13.05 13.07 12.99 13.34 26,716,852 13.119 0.42%
2025-01-17 0 14.16 14.14 14.16 13.88 14.32 15,350,041 216,009,137 14.072 13.01 12.99 13.01 12.76 13.16 16,703,245 12.932 -0.28%
2025-01-16 0 14.20 14.18 14.20 14.12 14.58 18,181,175 259,847,325 14.292 13.05 13.03 13.05 12.98 13.40 19,783,961 13.134 1.43%
2025-01-15 0 14.00 13.98 14.00 13.90 14.18 14,705,782 205,907,690 14.002 12.87 12.85 12.87 12.77 13.03 16,002,190 12.867 -0.71%
2025-01-14 0 14.10 14.08 14.10 13.74 14.26 21,350,853 300,791,884 14.088 12.96 12.94 12.96 12.63 13.10 23,233,067 12.947 2.17%
2025-01-13 0 13.80 13.78 13.80 13.44 13.88 20,064,508 274,947,298 13.703 12.68 12.66 12.68 12.35 12.76 21,833,322 12.593 -0.86%
2025-01-10 0 13.92 13.90 13.92 13.84 14.62 30,335,432 425,554,084 14.028 12.79 12.77 12.79 12.72 13.44 33,009,694 12.892 -4.40%
2025-01-09 0 14.56 14.54 14.56 14.44 14.74 18,449,469 268,834,333 14.571 13.38 13.36 13.38 13.27 13.55 20,075,907 13.391 -0.55%
2025-01-08 0 14.64 14.64 14.66 14.44 15.02 25,828,487 379,358,401 14.688 13.45 13.45 13.47 13.27 13.80 28,105,433 13.498 -1.88%
2025-01-07 0 14.92 14.92 14.94 14.84 15.26 18,338,352 274,883,227 14.990 13.71 13.71 13.73 13.64 14.02 19,954,995 13.775 -0.13%
2025-01-06 0 14.94 14.94 14.96 14.82 15.46 19,300,723 289,393,367 14.994 13.73 13.73 13.75 13.62 14.21 21,002,205 13.779 -2.61%
2025-01-03 0 15.34 15.32 15.34 15.16 15.68 15,971,297 245,602,750 15.378 14.10 14.08 14.10 13.93 14.41 17,379,269 14.132 -1.41%
2025-01-02 0 15.56 15.54 15.56 15.50 15.92 13,264,053 207,753,571 15.663 14.30 14.28 14.30 14.24 14.63 14,433,364 14.394 -2.14%
2024-12-31 0 15.90 15.88 15.90 15.40 16.40 20,778,983 333,490,419 16.049 14.61 14.59 14.61 14.15 15.07 22,610,783 14.749 2.58%
2024-12-30 0 15.50 15.50 15.52 15.30 16.54 35,427,091 552,310,591 15.590 14.24 14.24 14.26 14.06 15.20 38,550,215 14.327 -5.49%
2024-12-27 0 16.40 16.40 16.42 16.10 16.96 18,668,846 306,017,163 16.392 15.07 15.07 15.09 14.80 15.59 20,314,624 15.064 -3.53%
2024-12-24 0 17.00 16.98 17.00 16.60 17.10 5,838,565 98,570,205 16.883 15.62 15.60 15.62 15.26 15.71 6,353,272 15.515 1.43%
2024-12-23 0 16.76 16.76 16.78 16.50 17.28 12,419,843 208,166,485 16.761 15.40 15.40 15.42 15.16 15.88 13,514,731 15.403 -1.53%
2024-12-20 0 17.02 17.02 17.06 16.92 17.60 11,903,760 205,310,373 17.248 15.64 15.64 15.68 15.55 16.17 12,953,152 15.850 -0.58%
2024-12-19 0 17.12 17.10 17.12 16.86 17.32 13,027,444 222,345,715 17.068 15.73 15.71 15.73 15.49 15.92 14,175,896 15.685 -1.27%
2024-12-18 0 17.34 17.30 17.34 17.18 17.50 15,635,731 270,948,893 17.329 15.94 15.90 15.94 15.79 16.08 17,014,120 15.925 -0.12%
2024-12-17 0 17.36 17.36 17.38 16.66 17.64 19,338,962 333,879,037 17.265 15.95 15.95 15.97 15.31 16.21 21,043,815 15.866 3.09%
2024-12-16 0 16.84 16.84 16.86 16.70 17.12 12,536,000 211,632,872 16.882 15.48 15.48 15.49 15.35 15.73 13,641,128 15.514 -0.94%
2024-12-13 0 17.00 16.98 17.00 16.94 17.44 23,250,169 399,285,278 17.173 15.62 15.60 15.62 15.57 16.03 25,299,820 15.782 -3.52%
2024-12-12 0 17.62 17.60 17.62 16.80 17.96 35,822,687 631,199,368 17.620 16.19 16.17 16.19 15.44 16.50 38,980,685 16.193 3.89%
2024-12-11 0 16.96 16.94 16.96 16.70 17.64 25,080,111 431,467,485 17.204 15.59 15.57 15.59 15.35 16.21 27,291,083 15.810 2.17%
2024-12-10 0 16.60 16.58 16.60 16.56 17.90 36,106,256 619,905,475 17.169 15.26 15.24 15.26 15.22 16.45 39,289,253 15.778 -1.78%
2024-12-09 0 16.90 16.88 16.90 15.60 17.12 28,620,085 468,184,025 16.359 15.53 15.51 15.53 14.34 15.73 31,143,128 15.033 5.49%
2024-12-06 0 16.02 16.00 16.02 15.46 16.18 14,048,934 224,027,103 15.946 14.72 14.70 14.72 14.21 14.87 15,287,437 14.654 3.89%
2024-12-05 0 15.42 15.42 15.44 15.38 15.90 12,433,868 192,873,310 15.512 14.17 14.17 14.19 14.13 14.61 13,529,993 14.255 -3.02%
2024-12-04 0 15.90 15.88 15.90 15.74 16.20 10,475,536 167,397,080 15.980 14.61 14.59 14.61 14.46 14.89 11,399,021 14.685 -0.38%
2024-12-03 0 15.96 15.94 15.96 15.80 16.12 11,424,776 182,246,472 15.952 14.67 14.65 14.67 14.52 14.81 12,431,943 14.660 -0.25%
2024-12-02 0 16.00 16.00 16.02 15.38 16.12 18,661,755 295,645,854 15.842 14.70 14.70 14.72 14.13 14.81 20,306,908 14.559 3.09%
2024-11-29 0 15.52 15.52 15.54 15.00 15.92 25,722,781 399,706,952 15.539 14.26 14.26 14.28 13.78 14.63 27,990,408 14.280 4.30%
2024-11-28 0 14.88 14.86 14.88 14.72 15.28 10,557,462 157,079,174 14.879 13.67 13.66 13.67 13.53 14.04 11,488,170 13.673 -2.11%
2024-11-27 0 15.20 15.20 15.22 14.32 15.28 18,272,219 270,963,370 14.829 13.97 13.97 13.99 13.16 14.04 19,883,032 13.628 3.12%
2024-11-26 0 14.74 14.74 14.76 14.60 15.14 12,319,657 182,863,211 14.843 13.55 13.55 13.56 13.42 13.91 13,405,713 13.641 0.27%
2024-11-25 0 14.70 14.68 14.70 14.62 15.20 14,100,476 208,376,839 14.778 13.51 13.49 13.51 13.44 13.97 15,343,523 13.581 -1.61%
2024-11-22 0 14.94 14.94 14.96 14.82 15.62 14,483,222 218,178,588 15.064 13.73 13.73 13.75 13.62 14.35 15,760,010 13.844 -3.61%
2024-11-21 0 15.50 15.50 15.52 15.42 15.72 9,422,971 146,379,707 15.534 14.24 14.24 14.26 14.17 14.45 10,253,666 14.276 -1.15%
2024-11-20 0 15.68 15.66 15.68 15.50 15.82 6,517,651 102,152,817 15.673 14.41 14.39 14.41 14.24 14.54 7,092,223 14.403 0.26%
2024-11-19 0 15.64 15.62 15.64 15.48 15.94 9,199,830 144,589,624 15.717 14.37 14.35 14.37 14.23 14.65 10,010,854 14.443 1.30%
2024-11-18 0 15.44 15.42 15.44 15.40 15.74 9,175,120 142,695,175 15.552 14.19 14.17 14.19 14.15 14.46 9,983,965 14.292 0.65%
2024-11-15 0 15.34 15.34 15.36 15.20 15.74 14,657,502 227,615,323 15.529 14.10 14.10 14.12 13.97 14.46 15,949,654 14.271 0.39%
2024-11-14 0 15.28 15.26 15.28 15.18 15.94 20,518,645 318,418,822 15.519 14.04 14.02 14.04 13.95 14.65 22,327,494 14.261 -2.80%
2024-11-13 0 15.72 15.70 15.72 15.56 16.28 21,975,570 345,973,386 15.744 14.45 14.43 14.45 14.30 14.96 23,912,857 14.468 -2.72%
2024-11-12 0 16.16 16.16 16.18 15.96 17.18 26,150,993 427,399,661 16.344 14.85 14.85 14.87 14.67 15.79 28,456,370 15.019 -4.60%
2024-11-11 0 16.94 16.94 16.96 16.52 17.14 21,200,625 356,752,034 16.827 15.57 15.57 15.59 15.18 15.75 23,069,595 15.464 -2.64%
2024-11-08 0 17.40 17.38 17.40 17.18 18.34 30,325,177 535,718,462 17.666 15.99 15.97 15.99 15.79 16.85 32,998,535 16.235 -2.90%
2024-11-07 0 17.92 17.90 17.92 15.82 18.00 43,188,291 757,636,552 17.543 16.47 16.45 16.47 14.54 16.54 46,995,614 16.121 9.27%
2024-11-06 0 16.40 16.38 16.40 16.12 16.78 21,863,212 359,256,144 16.432 15.07 15.05 15.07 14.81 15.42 23,790,594 15.101 -1.32%
2024-11-05 0 16.62 16.60 16.62 15.78 16.64 21,392,674 349,234,430 16.325 15.27 15.26 15.27 14.50 15.29 23,278,575 15.002 3.23%
2024-11-04 0 16.10 16.10 16.12 15.80 16.20 10,058,497 161,306,882 16.037 14.80 14.80 14.81 14.52 14.89 10,945,218 14.738 1.00%
2024-11-01 0 15.94 15.94 15.96 15.52 16.22 14,457,612 230,452,804 15.940 14.65 14.65 14.67 14.26 14.91 15,732,143 14.649 1.66%
2024-10-31 0 15.68 15.68 15.70 15.58 16.06 13,513,025 213,714,707 15.816 14.41 14.41 14.43 14.32 14.76 14,704,284 14.534 0.00%
2024-10-30 0 15.68 15.66 15.68 15.56 15.98 11,581,847 181,799,532 15.697 14.41 14.39 14.41 14.30 14.69 12,602,861 14.425 -1.26%
2024-10-29 0 15.88 15.86 15.88 15.80 16.42 18,621,259 297,279,937 15.965 14.59 14.58 14.59 14.52 15.09 20,262,842 14.671 -0.50%
2024-10-28 0 15.96 15.94 15.96 15.60 16.16 20,805,872 332,559,907 15.984 14.67 14.65 14.67 14.34 14.85 22,640,042 14.689 2.97%
2024-10-25 0 15.50 15.48 15.50 15.30 15.74 8,617,726 133,739,172 15.519 14.24 14.23 14.24 14.06 14.46 9,377,433 14.262 1.04%
2024-10-24 0 15.34 15.32 15.34 15.28 15.70 9,147,638 141,175,842 15.433 14.10 14.08 14.10 14.04 14.43 9,954,061 14.183 -2.91%
2024-10-23 0 15.80 15.80 15.82 15.40 16.10 15,070,299 238,547,656 15.829 14.52 14.52 14.54 14.15 14.80 16,398,842 14.547 1.94%
2024-10-22 0 15.50 15.48 15.50 15.24 15.72 12,196,100 189,494,581 15.537 14.24 14.23 14.24 14.01 14.45 13,271,264 14.279 1.04%
2024-10-21 0 15.34 15.32 15.34 15.10 15.58 15,067,428 231,416,307 15.359 14.10 14.08 14.10 13.88 14.32 16,395,718 14.114 -0.90%
2024-10-18 0 15.48 15.48 15.50 14.60 15.70 33,050,444 500,741,009 15.151 14.23 14.23 14.24 13.42 14.43 35,964,051 13.923 4.88%
2024-10-17 0 14.76 14.76 14.78 14.60 15.78 33,396,880 502,978,447 15.061 13.56 13.56 13.58 13.42 14.50 36,341,028 13.841 -3.53%
2024-10-16 0 15.30 15.30 15.32 15.20 15.76 38,520,399 593,760,260 15.414 14.06 14.06 14.08 13.97 14.48 41,916,218 14.165 -2.17%
2024-10-15 0 15.64 15.62 15.64 15.42 16.76 37,475,356 594,155,802 15.855 14.37 14.35 14.37 14.17 15.40 40,779,048 14.570 -5.90%
2024-10-14 0 16.62 16.60 16.62 15.82 16.86 37,632,195 617,283,265 16.403 15.27 15.26 15.27 14.54 15.49 40,949,713 15.074 -1.42%
2024-10-10 0 16.86 16.86 16.88 16.36 17.56 53,709,987 915,010,902 17.036 15.49 15.49 15.51 15.03 16.14 58,444,865 15.656 5.90%
2024-10-09 0 15.92 15.92 15.94 15.40 17.26 60,856,659 987,124,489 16.221 14.63 14.63 14.65 14.15 15.86 66,221,561 14.906 -2.93%
2024-10-08 0 16.40 16.40 16.42 16.12 19.60 87,789,546 1,518,356,668 17.295 15.07 15.07 15.09 14.81 18.01 95,528,754 15.894 -15.03%
2024-10-07 0 19.30 19.28 19.30 19.08 19.96 37,310,851 722,490,981 19.364 17.74 17.72 17.74 17.53 18.34 40,600,040 17.795 1.58%
2024-10-04 0 19.00 18.98 19.00 17.88 19.24 26,277,165 493,762,264 18.791 17.46 17.44 17.46 16.43 17.68 28,593,665 17.268 2.70%
2024-10-03 0 18.50 18.48 18.50 17.64 19.48 38,752,900 714,683,186 18.442 17.00 16.98 17.00 16.21 17.90 42,169,215 16.948 -2.22%
2024-10-02 0 18.92 18.90 18.92 18.06 19.94 117,447,907 2,210,480,818 18.821 17.39 17.37 17.39 16.60 18.32 127,801,689 17.296 -0.73%
2024-09-30 0 19.06 19.06 19.08 18.42 19.62 114,006,967 2,164,704,905 18.988 17.52 17.52 17.53 16.93 18.03 124,057,408 17.449 8.67%
2024-09-27 0 17.54 17.54 17.56 16.92 18.68 97,678,438 1,714,671,389 17.554 16.12 16.12 16.14 15.55 17.17 106,289,415 16.132 2.10%
2024-09-26 0 17.18 17.16 17.18 14.46 17.26 81,652,896 1,335,244,988 16.353 15.79 15.77 15.79 13.29 15.86 88,851,119 15.028 17.99%
2024-09-25 0 14.56 14.54 14.56 14.52 15.36 45,007,619 667,616,249 14.833 13.38 13.36 13.38 13.34 14.12 48,975,328 13.632 -0.41%
2024-09-24 0 14.62 14.58 14.62 13.62 14.64 49,314,381 705,777,365 14.312 13.44 13.40 13.44 12.52 13.45 53,661,758 13.152 8.78%
2024-09-23 0 13.44 13.44 13.46 13.26 13.70 18,365,582 248,783,265 13.546 12.35 12.35 12.37 12.19 12.59 19,984,625 12.449 0.30%
2024-09-20 0 13.40 13.38 13.40 13.22 13.60 20,773,861 278,456,101 13.404 12.31 12.30 12.31 12.15 12.50 22,605,209 12.318 -0.59%
2024-09-19 0 13.48 13.46 13.48 12.58 13.60 24,989,905 331,594,055 13.269 12.39 12.37 12.39 11.56 12.50 27,192,924 12.194 7.15%
2024-09-17 0 12.58 12.56 12.58 12.26 12.68 5,870,780 73,786,208 12.568 11.56 11.54 11.56 11.27 11.65 6,388,327 11.550 1.29%
2024-09-16 0 12.42 12.40 12.42 12.02 12.42 5,255,981 64,245,754 12.223 11.41 11.40 11.41 11.05 11.41 5,719,329 11.233 -0.16%
2024-09-13 0 12.44 12.42 12.44 12.40 12.74 9,372,341 117,392,751 12.525 11.43 11.41 11.43 11.40 11.71 10,198,573 11.511 -0.32%
2024-09-12 0 12.48 12.48 12.50 12.42 12.88 17,661,468 222,040,962 12.572 11.47 11.47 11.49 11.41 11.84 19,218,439 11.554 -2.65%
2024-09-11 0 12.82 12.80 12.82 12.34 12.86 10,019,015 127,492,144 12.725 11.78 11.76 11.78 11.34 11.82 10,902,255 11.694 1.58%
2024-09-10 0 12.62 12.62 12.64 12.42 12.78 15,696,849 198,343,244 12.636 11.60 11.60 11.62 11.41 11.74 17,080,626 11.612 -0.79%
2024-09-09 0 12.72 12.70 12.72 12.70 13.20 21,444,794 275,769,102 12.860 11.69 11.67 11.69 11.67 12.13 23,335,289 11.818 -3.99%
2024-09-05 0 13.64 13.62 13.64 13.20 13.72 20,459,169 275,844,224 13.483 12.18 12.16 12.18 11.78 12.25 22,919,787 12.035 2.71%
2024-09-04 0 13.28 13.26 13.28 12.96 13.52 12,191,164 161,542,884 13.251 11.85 11.84 11.85 11.57 12.07 13,657,391 11.828 0.00%
2024-09-03 0 13.28 13.28 13.30 13.04 13.68 16,900,514 226,062,876 13.376 11.85 11.85 11.87 11.64 12.21 18,933,133 11.940 0.91%
2024-09-02 0 13.16 13.14 13.16 12.90 13.22 17,455,051 228,553,618 13.094 11.75 11.73 11.75 11.52 11.80 19,554,364 11.688 0.30%
2024-08-30 0 13.12 13.12 13.14 12.90 13.54 32,700,487 434,063,402 13.274 11.71 11.71 11.73 11.52 12.09 36,633,364 11.849 0.61%
2024-08-29 0 13.04 13.02 13.04 12.14 13.20 36,067,365 464,731,194 12.885 11.64 11.62 11.64 10.84 11.78 40,405,175 11.502 5.67%
2024-08-28 0 12.34 12.32 12.34 11.66 12.66 34,005,420 409,334,528 12.037 11.02 11.00 11.02 10.41 11.30 38,095,241 10.745 0.65%
2024-08-27 0 12.26 12.26 12.28 11.60 12.30 13,516,759 162,671,371 12.035 10.94 10.94 10.96 10.35 10.98 15,142,415 10.743 2.85%
2024-08-26 0 11.92 11.90 11.92 11.74 12.10 13,380,396 159,174,484 11.896 10.64 10.62 10.64 10.48 10.80 14,989,652 10.619 1.02%
2024-08-23 0 11.80 11.78 11.80 11.52 12.20 21,915,502 257,150,687 11.734 10.53 10.52 10.53 10.28 10.89 24,551,272 10.474 -3.28%
2024-08-22 0 12.20 12.18 12.20 12.04 12.42 11,696,964 142,531,931 12.185 10.89 10.87 10.89 10.75 11.09 13,103,754 10.877 -0.33%
2024-08-21 0 12.24 12.24 12.26 12.12 12.38 8,924,962 109,186,660 12.234 10.93 10.93 10.94 10.82 11.05 9,998,364 10.920 -1.13%
2024-08-20 0 12.38 12.34 12.38 12.26 12.82 13,468,650 167,638,053 12.447 11.05 11.02 11.05 10.94 11.44 15,088,520 11.110 -0.64%
2024-08-19 0 12.46 12.44 12.46 12.02 12.72 20,236,747 252,523,590 12.479 11.12 11.10 11.12 10.73 11.35 22,670,614 11.139 3.83%
2024-08-16 0 12.00 12.00 12.02 11.94 12.20 9,577,459 115,556,974 12.066 10.71 10.71 10.73 10.66 10.89 10,729,337 10.770 0.50%
2024-08-15 0 11.94 11.92 11.94 11.80 12.14 11,324,333 135,175,570 11.937 10.66 10.64 10.66 10.53 10.84 12,686,307 10.655 -0.67%
2024-08-14 0 12.02 12.00 12.02 11.98 12.36 8,453,206 102,072,805 12.075 10.73 10.71 10.73 10.69 11.03 9,469,870 10.779 -0.99%
2024-08-13 0 12.14 12.12 12.14 11.96 12.26 8,089,680 97,857,912 12.097 10.84 10.82 10.84 10.68 10.94 9,062,623 10.798 -0.65%
2024-08-12 0 12.22 12.22 12.24 12.16 12.62 9,202,331 112,808,073 12.259 10.91 10.91 10.93 10.85 11.27 10,309,092 10.943 -1.93%
2024-08-09 0 12.46 12.46 12.48 12.46 13.02 16,944,125 214,601,282 12.665 11.12 11.12 11.14 11.12 11.62 18,981,989 11.306 -2.66%
2024-08-08 0 12.80 12.80 12.82 12.08 12.96 20,234,107 256,815,553 12.692 11.43 11.43 11.44 10.78 11.57 22,667,657 11.330 1.91%
2024-08-07 0 12.56 12.54 12.56 12.18 12.62 16,350,035 203,902,271 12.471 11.21 11.19 11.21 10.87 11.27 18,316,448 11.132 2.78%
2024-08-06 0 12.22 12.20 12.22 12.06 12.64 9,728,646 118,938,523 12.226 10.91 10.89 10.91 10.77 11.28 10,898,707 10.913 0.49%
2024-08-05 0 12.16 12.16 12.18 11.42 12.44 14,102,621 170,688,918 12.103 10.85 10.85 10.87 10.19 11.10 15,798,739 10.804 1.16%
2024-08-02 0 12.02 12.02 12.04 11.90 12.16 8,168,667 98,224,418 12.025 10.73 10.73 10.75 10.62 10.85 9,151,110 10.734 -1.48%
2024-08-01 0 12.20 12.18 12.20 12.18 12.82 18,369,537 227,519,080 12.386 10.89 10.87 10.89 10.87 11.44 20,578,835 11.056 -3.94%
2024-07-31 0 12.70 12.70 12.74 12.04 12.78 21,404,206 267,796,352 12.511 11.34 11.34 11.37 10.75 11.41 23,978,483 11.168 4.44%
2024-07-30 0 12.16 12.16 12.18 12.12 12.56 11,831,530 144,475,852 12.211 10.85 10.85 10.87 10.82 11.21 13,254,504 10.900 -3.65%
2024-07-29 0 12.62 12.62 12.66 12.60 12.94 6,589,288 83,935,036 12.738 11.27 11.27 11.30 11.25 11.55 7,381,780 11.371 0.32%
2024-07-26 0 12.58 12.56 12.58 12.46 12.72 8,763,859 110,805,336 12.643 11.23 11.21 11.23 11.12 11.35 9,817,885 11.286 0.96%
2024-07-25 0 12.46 12.46 12.48 12.40 12.64 9,845,966 123,266,839 12.520 11.12 11.12 11.14 11.07 11.28 11,030,137 11.175 -1.27%
2024-07-24 0 12.62 12.62 12.64 12.56 12.86 10,932,671 138,167,825 12.638 11.27 11.27 11.28 11.21 11.48 12,247,540 11.281 -1.25%
2024-07-23 0 12.78 12.78 12.80 12.68 13.06 10,423,914 133,488,201 12.806 11.41 11.41 11.43 11.32 11.66 11,677,595 11.431 -1.99%
2024-07-22 0 13.04 13.02 13.04 12.44 13.12 20,828,273 266,562,971 12.798 11.64 11.62 11.64 11.10 11.71 23,333,283 11.424 -0.76%
2024-07-19 0 13.14 13.12 13.14 13.10 13.46 16,104,900 212,715,247 13.208 11.73 11.71 11.73 11.69 12.01 18,041,831 11.790 -4.23%
2024-07-18 0 13.72 13.72 13.74 13.52 13.86 7,305,188 100,429,477 13.748 12.25 12.25 12.26 12.07 12.37 8,183,781 12.272 0.15%
2024-07-17 0 13.70 13.70 13.72 13.50 13.86 8,811,967 120,927,950 13.723 12.23 12.23 12.25 12.05 12.37 9,871,779 12.250 1.48%
2024-07-16 0 13.50 13.50 13.52 13.20 13.64 7,190,555 96,954,664 13.484 12.05 12.05 12.07 11.78 12.18 8,055,361 12.036 -0.44%
2024-07-15 0 13.56 13.54 13.56 13.52 13.92 9,508,854 129,670,011 13.637 12.10 12.09 12.10 12.07 12.43 10,652,481 12.173 -2.59%
2024-07-12 0 13.92 13.92 13.94 13.56 14.22 17,698,261 246,972,250 13.955 12.43 12.43 12.44 12.10 12.69 19,826,825 12.456 3.42%
2024-07-11 0 13.46 13.46 13.50 13.18 13.52 13,099,658 175,465,893 13.395 12.01 12.01 12.05 11.77 12.07 14,675,150 11.957 3.38%
2024-07-10 0 13.02 13.00 13.02 12.98 13.50 11,010,551 145,062,815 13.175 11.62 11.60 11.62 11.59 12.05 12,334,786 11.760 -1.66%
2024-07-09 0 13.24 13.24 13.26 13.10 13.38 9,535,481 126,396,721 13.255 11.82 11.82 11.84 11.69 11.94 10,682,310 11.832 -0.15%
2024-07-08 0 13.26 13.26 13.28 13.14 13.70 16,967,996 225,374,768 13.282 11.84 11.84 11.85 11.73 12.23 19,008,731 11.856 -3.35%
2024-07-05 0 13.72 13.70 13.72 13.60 14.02 7,904,618 108,457,289 13.721 12.25 12.23 12.25 12.14 12.51 8,855,304 12.248 -1.58%
2024-07-04 0 13.94 13.94 13.96 13.86 14.34 10,446,377 146,395,409 14.014 12.44 12.44 12.46 12.37 12.80 11,702,759 12.509 -0.57%
2024-07-03 0 14.02 14.00 14.02 13.72 14.24 14,585,750 204,396,823 14.014 12.51 12.50 12.51 12.25 12.71 16,339,973 12.509 0.86%
2024-07-02 0 13.90 13.90 13.92 13.64 14.24 14,463,636 201,371,311 13.923 12.41 12.41 12.43 12.18 12.71 16,203,173 12.428 -1.00%
2024-06-28 0 14.04 14.04 14.06 13.94 14.52 18,751,976 266,216,760 14.197 12.53 12.53 12.55 12.44 12.96 21,007,270 12.673 -0.43%
2024-06-27 0 14.10 14.08 14.10 14.02 14.60 14,629,971 206,949,092 14.146 12.59 12.57 12.59 12.51 13.03 16,389,513 12.627 -3.42%
2024-06-26 0 14.60 14.58 14.60 14.32 14.80 9,648,634 140,253,836 14.536 13.03 13.01 13.03 12.78 13.21 10,809,072 12.976 -1.62%
2024-06-25 0 14.84 14.82 14.84 14.50 15.04 15,010,824 222,433,477 14.818 13.25 13.23 13.25 12.94 13.43 16,816,171 13.227 1.09%
2024-06-24 0 14.68 14.66 14.68 14.00 14.90 37,565,852 539,098,778 14.351 13.10 13.09 13.10 12.50 13.30 42,083,885 12.810 -2.78%
2024-06-21 0 15.10 15.08 15.10 14.94 15.36 17,205,193 259,603,729 15.089 13.48 13.46 13.48 13.34 13.71 19,274,456 13.469 -1.69%
2024-06-20 0 15.36 15.34 15.36 15.12 16.40 28,876,048 444,612,456 15.397 13.71 13.69 13.71 13.50 14.64 32,348,961 13.744 -5.88%
2024-06-19 0 16.32 16.30 16.32 16.00 16.46 8,494,688 138,305,923 16.282 14.57 14.55 14.57 14.28 14.69 9,516,341 14.534 2.26%
2024-06-18 0 15.96 15.94 15.96 15.88 16.44 9,206,368 147,490,151 16.020 14.25 14.23 14.25 14.18 14.68 10,313,615 14.301 -2.44%
2024-06-17 0 16.36 16.36 16.38 16.18 16.56 5,741,997 93,918,938 16.357 14.60 14.60 14.62 14.44 14.78 6,432,585 14.600 -0.97%
2024-06-14 0 16.52 16.52 16.54 16.52 16.86 6,012,267 100,014,845 16.635 14.75 14.75 14.76 14.75 15.05 6,735,360 14.849 -1.55%
2024-06-13 0 16.78 16.78 16.80 16.22 16.86 12,933,686 214,881,066 16.614 14.98 14.98 15.00 14.48 15.05 14,489,216 14.830 3.84%
2024-06-12 0 16.16 16.14 16.16 15.96 16.50 9,310,234 150,176,335 16.130 14.43 14.41 14.43 14.25 14.73 10,429,973 14.399 -1.34%
2024-06-11 0 16.38 16.38 16.40 16.20 16.64 14,643,012 240,029,734 16.392 14.62 14.62 14.64 14.46 14.85 16,404,122 14.632 -1.21%
2024-06-07 0 16.58 16.58 16.60 16.52 17.16 10,553,024 176,617,160 16.736 14.80 14.80 14.82 14.75 15.32 11,822,233 14.939 -1.64%
2024-06-06 0 17.68 17.66 17.70 17.62 18.20 9,630,561 171,113,963 17.768 15.05 15.03 15.06 15.00 15.49 11,316,234 15.121 -1.12%
2024-06-05 0 17.88 17.86 17.88 17.82 18.50 5,783,848 104,272,150 18.028 15.22 15.20 15.22 15.17 15.74 6,796,216 15.343 -2.08%
2024-06-04 0 18.26 18.24 18.26 17.96 18.50 4,952,646 90,512,506 18.276 15.54 15.52 15.54 15.28 15.74 5,819,526 15.553 0.77%
2024-06-03 0 18.12 18.10 18.12 17.50 18.36 11,608,214 210,261,487 18.113 15.42 15.40 15.42 14.89 15.63 13,640,043 15.415 4.38%
2024-05-31 0 17.36 17.34 17.36 17.20 18.10 21,265,804 372,814,365 17.531 14.77 14.76 14.77 14.64 15.40 24,988,036 14.920 -2.47%
2024-05-30 0 17.80 17.78 17.80 17.70 18.32 7,291,177 130,229,111 17.861 15.15 15.13 15.15 15.06 15.59 8,567,379 15.201 -1.66%
2024-05-29 0 18.10 18.10 18.14 18.08 18.60 7,010,009 127,819,560 18.234 15.40 15.40 15.44 15.39 15.83 8,236,997 15.518 -3.21%
2024-05-28 0 18.70 18.68 18.70 18.64 19.04 5,898,600 110,718,166 18.770 15.91 15.90 15.91 15.86 16.20 6,931,054 15.974 -0.64%
2024-05-27 0 18.82 18.80 18.82 18.14 18.88 10,183,522 189,447,430 18.603 16.02 16.00 16.02 15.44 16.07 11,965,981 15.832 1.73%
2024-05-24 0 18.50 18.48 18.50 18.30 18.96 11,568,042 213,809,121 18.483 15.74 15.73 15.74 15.57 16.14 13,592,839 15.730 -2.22%
2024-05-23 0 18.92 18.92 18.94 18.86 19.42 6,471,310 123,101,486 19.023 16.10 16.10 16.12 16.05 16.53 7,604,007 16.189 -2.27%
2024-05-22 0 19.36 19.34 19.36 19.12 19.54 4,407,330 85,316,069 19.358 16.48 16.46 16.48 16.27 16.63 5,178,761 16.474 -0.10%
2024-05-21 0 19.38 19.36 19.38 19.22 20.05 13,483,572 262,636,315 19.478 16.49 16.48 16.49 16.36 17.06 15,843,651 16.577 -4.77%
2024-05-20 0 20.35 20.30 20.35 19.94 20.45 9,185,416 185,816,214 20.230 17.32 17.28 17.32 16.97 17.40 10,793,173 17.216 2.06%
2024-05-17 0 19.94 19.92 19.94 19.76 20.90 14,917,279 299,474,136 20.076 16.97 16.95 16.97 16.82 17.79 17,528,305 17.085 -2.25%
2024-05-16 0 20.40 20.35 20.40 19.80 20.65 8,782,729 178,240,036 20.294 17.36 17.32 17.36 16.85 17.57 10,320,002 17.271 1.49%
2024-05-14 0 20.10 20.10 20.15 20.10 20.55 6,041,197 122,395,347 20.260 17.11 17.11 17.15 17.11 17.49 7,098,610 17.242 0.25%
2024-05-13 0 20.05 20.05 20.10 19.60 20.20 10,852,488 216,301,717 19.931 17.06 17.06 17.11 16.68 17.19 12,752,039 16.962 0.75%
2024-05-10 0 19.90 19.90 19.94 18.98 20.05 19,827,533 391,111,855 19.726 16.94 16.94 16.97 16.15 17.06 23,298,019 16.787 4.85%
2024-05-09 0 18.98 18.98 19.02 18.68 19.08 8,727,129 164,906,321 18.896 16.15 16.15 16.19 15.90 16.24 10,254,671 16.081 1.39%
2024-05-08 0 18.72 18.70 18.72 18.56 19.24 16,538,496 311,721,835 18.848 15.93 15.91 15.93 15.80 16.37 19,433,290 16.041 -0.74%
2024-05-07 0 18.86 18.84 18.86 18.80 19.46 11,143,200 211,552,948 18.985 16.05 16.03 16.05 16.00 16.56 13,093,635 16.157 -2.28%
2024-05-06 0 19.30 19.26 19.30 18.56 19.38 17,731,468 337,888,194 19.056 16.43 16.39 16.43 15.80 16.49 20,835,072 16.217 1.05%
2024-05-03 0 19.10 19.08 19.10 18.64 19.80 16,258,858 308,593,892 18.980 16.25 16.24 16.25 15.86 16.85 19,104,706 16.153 -0.21%
2024-05-02 0 19.14 19.14 19.18 17.52 19.38 18,196,166 342,210,757 18.807 16.29 16.29 16.32 14.91 16.49 21,381,108 16.005 7.05%
2024-04-30 0 17.88 17.80 17.88 17.72 18.40 11,126,825 199,677,991 17.946 15.22 15.15 15.22 15.08 15.66 13,074,394 15.272 -0.22%
2024-04-29 0 17.92 17.88 17.92 17.80 18.54 16,987,527 307,124,029 18.079 15.25 15.22 15.25 15.15 15.78 19,960,917 15.386 -0.33%
2024-04-26 0 17.98 17.94 17.98 16.78 18.10 18,460,299 326,359,050 17.679 15.30 15.27 15.30 14.28 15.40 21,691,473 15.045 6.52%
2024-04-25 0 16.88 16.86 16.88 16.40 16.92 10,430,300 175,047,596 16.783 14.37 14.35 14.37 13.96 14.40 12,255,954 14.283 1.44%
2024-04-24 0 16.64 16.62 16.64 16.10 17.14 10,937,405 180,854,642 16.535 14.16 14.14 14.16 13.70 14.59 12,851,819 14.072 0.00%
2024-04-23 0 16.64 16.62 16.64 16.12 16.76 10,818,302 178,551,160 16.505 14.16 14.14 14.16 13.72 14.26 12,711,869 14.046 3.87%
2024-04-22 0 16.02 16.02 16.04 15.94 16.42 10,034,815 161,792,543 16.123 13.63 13.63 13.65 13.57 13.97 11,791,246 13.721 0.38%
2024-04-19 0 15.96 15.94 15.96 15.60 16.58 14,700,259 233,833,966 15.907 13.58 13.57 13.58 13.28 14.11 17,273,300 13.537 -4.20%
2024-04-18 0 16.66 16.64 16.66 16.30 16.94 7,284,412 121,742,391 16.713 14.18 14.16 14.18 13.87 14.42 8,559,430 14.223 1.22%
2024-04-17 0 16.46 16.46 16.50 16.24 16.66 7,009,985 115,337,266 16.453 14.01 14.01 14.04 13.82 14.18 8,236,969 14.002 0.37%
2024-04-16 0 16.40 16.40 16.42 16.24 17.22 21,236,267 350,336,708 16.497 13.96 13.96 13.97 13.82 14.65 24,953,329 14.040 -4.76%
2024-04-15 0 17.22 17.20 17.22 16.98 17.38 6,987,808 120,177,900 17.198 14.65 14.64 14.65 14.45 14.79 8,210,910 14.636 -0.69%
2024-04-12 0 17.34 17.34 17.36 17.12 17.76 11,990,205 208,327,573 17.375 14.76 14.76 14.77 14.57 15.11 14,088,895 14.787 -2.14%
2024-04-11 0 17.72 17.70 17.72 17.36 17.86 8,199,527 144,958,867 17.679 15.08 15.06 15.08 14.77 15.20 9,634,720 15.045 -0.78%
2024-04-10 0 17.86 17.84 17.86 17.48 17.98 9,445,264 168,270,310 17.815 15.20 15.18 15.20 14.88 15.30 11,098,503 15.162 1.25%
2024-04-09 0 17.64 17.62 17.64 17.38 17.76 11,347,271 199,920,698 17.618 15.01 15.00 15.01 14.79 15.11 13,333,426 14.994 2.68%
2024-04-08 0 17.18 17.18 17.20 16.90 17.80 13,221,757 229,481,889 17.356 14.62 14.62 14.64 14.38 15.15 15,536,010 14.771 -0.12%
2024-04-05 0 17.20 17.18 17.20 16.90 17.68 6,739,185 115,566,056 17.148 14.64 14.62 14.64 14.38 15.05 7,918,769 14.594 -2.05%
2024-04-03 0 17.56 17.54 17.56 17.26 17.84 13,405,622 234,774,634 17.513 14.94 14.93 14.94 14.69 15.18 15,752,057 14.904 -2.77%
2024-04-02 0 18.06 18.00 18.06 17.82 18.32 22,912,323 414,418,948 18.087 15.37 15.32 15.37 15.17 15.59 26,922,751 15.393 2.27%
2024-03-28 0 17.66 17.62 17.66 16.72 17.76 32,610,135 567,872,467 17.414 15.03 15.00 15.03 14.23 15.11 38,318,007 14.820 4.74%
2024-03-27 0 16.86 16.84 16.86 16.44 17.72 26,457,005 448,916,437 16.968 14.35 14.33 14.35 13.99 15.08 31,087,872 14.440 -0.94%
2024-03-26 0 17.02 17.00 17.02 16.74 17.32 12,146,775 206,281,072 16.982 14.48 14.47 14.48 14.25 14.74 14,272,870 14.453 -0.35%
2024-03-25 0 17.08 17.08 17.10 16.96 17.82 17,173,430 295,659,535 17.216 14.54 14.54 14.55 14.43 15.17 20,179,359 14.652 -2.84%
2024-03-22 0 17.58 17.56 17.58 17.26 17.96 22,032,202 387,447,449 17.586 14.96 14.94 14.96 14.69 15.28 25,888,580 14.966 -2.44%
2024-03-21 0 18.02 18.00 18.02 17.26 18.12 19,724,530 353,774,651 17.936 15.34 15.32 15.34 14.69 15.42 23,176,987 15.264 5.50%
2024-03-20 0 17.08 17.06 17.08 17.04 17.60 15,920,875 274,263,162 17.227 14.54 14.52 14.54 14.50 14.98 18,707,565 14.661 -2.29%
2024-03-19 0 17.48 17.46 17.48 16.96 17.78 20,757,001 362,138,908 17.447 14.88 14.86 14.88 14.43 15.13 24,390,175 14.848 1.04%
2024-03-18 0 17.30 17.28 17.30 16.68 17.46 22,090,855 379,669,818 17.187 14.72 14.71 14.72 14.20 14.86 25,957,499 14.627 0.35%
2024-03-15 0 17.24 17.22 17.24 16.70 17.26 21,874,146 372,761,582 17.041 14.67 14.65 14.67 14.21 14.69 25,702,858 14.503 0.00%
2024-03-14 0 17.24 17.18 17.24 16.58 17.58 29,665,289 505,800,168 17.050 14.67 14.62 14.67 14.11 14.96 34,857,714 14.510 3.11%
2024-03-13 0 16.72 16.72 16.74 16.32 17.00 28,677,932 477,878,277 16.664 14.23 14.23 14.25 13.89 14.47 33,697,536 14.181 0.24%
2024-03-12 0 16.68 16.68 16.70 14.64 17.46 72,638,239 1,183,051,819 16.287 14.20 14.20 14.21 12.46 14.86 85,352,378 13.861 13.62%
2024-03-11 0 14.68 14.66 14.68 13.94 14.70 18,928,516 273,141,449 14.430 12.49 12.48 12.49 11.86 12.51 22,241,644 12.281 4.41%
2024-03-08 0 14.06 14.06 14.08 13.64 14.24 12,934,353 182,520,409 14.111 11.97 11.97 11.98 11.61 12.12 15,198,301 12.009 3.08%
2024-03-07 0 13.64 13.64 13.66 13.56 14.20 13,586,273 187,534,651 13.803 11.61 11.61 11.63 11.54 12.08 15,964,329 11.747 -3.94%
2024-03-06 0 14.20 14.18 14.20 13.50 14.28 18,365,319 257,195,180 14.004 12.08 12.07 12.08 11.49 12.15 21,579,869 11.918 4.72%
2024-03-05 0 13.56 13.56 13.58 13.54 14.72 33,388,627 466,143,539 13.961 11.54 11.54 11.56 11.52 12.53 39,232,762 11.881 -3.00%
2024-03-04 0 13.98 13.96 13.98 13.84 14.38 14,642,856 204,279,945 13.951 11.90 11.88 11.90 11.78 12.24 17,205,849 11.873 -2.24%
2024-03-01 0 14.30 14.30 14.32 13.84 14.42 12,518,252 177,750,167 14.199 12.17 12.17 12.19 11.78 12.27 14,709,368 12.084 -0.28%
2024-02-29 0 14.34 14.32 14.34 13.84 14.44 15,253,854 217,273,400 14.244 12.20 12.19 12.20 11.78 12.29 17,923,792 12.122 3.02%
2024-02-28 0 13.92 13.92 13.94 13.92 14.88 16,421,654 235,501,351 14.341 11.85 11.85 11.86 11.85 12.66 19,295,997 12.205 -4.92%
2024-02-27 0 14.64 14.62 14.64 14.04 14.68 10,351,712 149,027,587 14.396 12.46 12.44 12.46 11.95 12.49 12,163,610 12.252 2.09%
2024-02-26 0 14.34 14.34 14.38 14.24 14.70 9,806,555 141,811,991 14.461 12.20 12.20 12.24 12.12 12.51 11,523,033 12.307 -0.28%
2024-02-23 0 14.38 14.38 14.40 14.22 14.70 11,678,237 167,844,479 14.372 12.24 12.24 12.25 12.10 12.51 13,722,322 12.231 -1.51%
2024-02-22 0 14.60 14.58 14.60 13.92 14.62 13,725,936 195,795,831 14.265 12.43 12.41 12.43 11.85 12.44 16,128,437 12.140 3.84%
2024-02-21 0 14.06 14.04 14.06 13.30 14.42 32,508,150 455,039,373 13.998 11.97 11.95 11.97 11.32 12.27 38,198,171 11.913 1.59%
2024-02-20 0 13.84 13.84 13.86 13.60 14.16 8,320,911 114,872,082 13.805 11.78 11.78 11.80 11.57 12.05 9,777,351 11.749 0.14%
2024-02-19 0 13.82 13.80 13.86 13.40 14.42 21,483,017 294,806,172 13.723 11.76 11.74 11.80 11.40 12.27 25,243,269 11.679 -2.68%
2024-02-16 0 14.20 14.18 14.20 13.12 14.26 13,091,841 180,869,786 13.816 12.08 12.07 12.08 11.17 12.14 15,383,354 11.757 6.29%
2024-02-15 0 13.36 13.34 13.36 12.98 13.40 3,729,937 49,361,975 13.234 11.37 11.35 11.37 11.05 11.40 4,382,802 11.263 0.60%
2024-02-14 0 13.28 13.26 13.28 12.60 13.36 4,340,840 56,691,679 13.060 11.30 11.28 11.30 10.72 11.37 5,100,633 11.115 1.37%
2024-02-09 0 13.10 13.02 13.10 12.54 13.18 3,789,285 48,710,191 12.855 11.15 11.08 11.15 10.67 11.22 4,452,538 10.940 -0.91%
2024-02-08 0 13.22 13.22 13.24 12.88 13.38 9,032,746 119,147,400 13.191 11.25 11.25 11.27 10.96 11.39 10,613,781 11.226 1.23%
2024-02-07 0 13.06 13.06 13.08 12.94 13.88 16,240,497 218,711,881 13.467 11.11 11.11 11.13 11.01 11.81 19,083,131 11.461 -0.76%
2024-02-06 0 13.16 13.16 13.18 12.34 13.20 14,643,229 188,531,894 12.875 11.20 11.20 11.22 10.50 11.23 17,206,287 10.957 5.79%
2024-02-05 0 12.44 12.42 12.44 12.18 12.74 7,559,445 94,026,033 12.438 10.59 10.57 10.59 10.37 10.84 8,882,603 10.585 -0.96%
2024-02-02 0 12.56 12.54 12.56 12.40 13.30 8,245,745 105,465,990 12.790 10.69 10.67 10.69 10.55 11.32 9,689,028 10.885 -2.03%
2024-02-01 0 12.82 12.82 12.84 12.30 13.20 16,772,560 215,524,391 12.850 10.91 10.91 10.93 10.47 11.23 19,708,323 10.936 4.57%
2024-01-31 0 12.26 12.26 12.30 12.18 12.82 21,660,997 270,476,735 12.487 10.43 10.43 10.47 10.37 10.91 25,452,401 10.627 -4.37%
2024-01-30 0 12.82 12.82 12.84 12.74 13.22 14,478,668 186,909,896 12.909 10.91 10.91 10.93 10.84 11.25 17,012,923 10.986 -4.47%
2024-01-29 0 13.42 13.42 13.44 13.10 13.58 11,471,536 152,912,762 13.330 11.42 11.42 11.44 11.15 11.56 13,479,441 11.344 2.60%
2024-01-26 0 13.08 13.08 13.10 13.02 13.52 7,187,643 95,150,494 13.238 11.13 11.13 11.15 11.08 11.51 8,445,723 11.266 -3.54%
2024-01-25 0 13.56 13.54 13.56 12.96 13.58 11,775,982 157,293,766 13.357 11.54 11.52 11.54 11.03 11.56 13,837,176 11.367 2.57%
2024-01-24 0 13.22 13.22 13.24 12.66 13.32 14,346,032 187,309,314 13.057 11.25 11.25 11.27 10.77 11.34 16,857,071 11.112 2.96%
2024-01-23 0 12.84 12.82 12.84 12.18 13.04 15,822,654 201,405,409 12.729 10.93 10.91 10.93 10.37 11.10 18,592,152 10.833 5.25%
2024-01-22 0 12.20 12.18 12.20 11.94 13.16 18,173,433 223,277,351 12.286 10.38 10.37 10.38 10.16 11.20 21,354,396 10.456 -6.73%
2024-01-19 0 13.08 13.08 13.10 13.04 13.50 9,014,236 118,813,251 13.181 11.13 11.13 11.15 11.10 11.49 10,592,031 11.217 -2.39%
2024-01-18 0 13.40 13.38 13.40 13.12 13.60 10,422,491 139,035,539 13.340 11.40 11.39 11.40 11.17 11.57 12,246,778 11.353 1.52%
2024-01-17 0 13.20 13.18 13.20 13.02 13.70 17,061,613 226,553,494 13.279 11.23 11.22 11.23 11.08 11.66 20,047,970 11.301 -4.07%
2024-01-16 0 13.76 13.76 13.78 13.68 14.34 10,531,086 146,517,569 13.913 11.71 11.71 11.73 11.64 12.20 12,374,381 11.840 -1.57%
2024-01-15 0 13.98 13.98 14.00 13.66 14.22 9,912,457 138,336,777 13.956 11.90 11.90 11.91 11.63 12.10 11,647,471 11.877 -0.71%
2024-01-12 0 14.08 14.08 14.10 14.02 14.52 10,595,009 150,782,637 14.232 11.98 11.98 12.00 11.93 12.36 12,449,493 12.112 -1.68%
2024-01-11 0 14.32 14.32 14.34 14.06 14.62 18,346,723 263,790,158 14.378 12.19 12.19 12.20 11.97 12.44 21,558,018 12.236 -0.83%
2024-01-10 0 14.44 14.42 14.44 13.18 14.56 32,738,989 466,624,006 14.253 12.29 12.27 12.29 11.22 12.39 38,469,415 12.130 8.41%
2024-01-09 0 13.32 13.32 13.34 13.18 13.54 12,068,901 160,918,019 13.333 11.34 11.34 11.35 11.22 11.52 14,181,365 11.347 0.76%
2024-01-08 0 13.22 13.20 13.22 13.10 13.72 20,140,986 266,986,737 13.256 11.25 11.23 11.25 11.15 11.68 23,666,337 11.281 -3.64%
2024-01-05 0 13.72 13.72 13.76 13.48 14.06 6,644,346 91,728,676 13.806 11.68 11.68 11.71 11.47 11.97 7,807,330 11.749 0.59%
2024-01-04 0 13.64 13.62 13.64 13.34 14.24 17,200,489 235,227,484 13.676 11.61 11.59 11.61 11.35 12.12 20,211,154 11.638 -3.94%
2024-01-03 0 14.20 14.16 14.20 13.76 14.26 10,122,604 141,881,917 14.016 12.08 12.05 12.08 11.71 12.14 11,894,401 11.928 1.57%
2024-01-02 0 13.98 13.96 13.98 13.90 14.86 10,699,506 152,025,741 14.209 11.90 11.88 11.90 11.83 12.65 12,572,280 12.092 -3.85%
2023-12-29 0 14.54 14.52 14.54 14.36 14.60 10,840,320 157,052,904 14.488 12.37 12.36 12.37 12.22 12.43 12,737,741 12.330 0.28%
2023-12-28 0 14.50 14.50 14.52 13.54 14.58 17,342,458 248,844,289 14.349 12.34 12.34 12.36 11.52 12.41 20,377,972 12.211 6.30%
2023-12-27 0 13.64 13.62 13.64 13.36 13.86 9,425,778 128,458,539 13.628 11.61 11.59 11.61 11.37 11.80 11,075,607 11.598 -0.44%
2023-12-22 0 13.70 13.68 13.70 13.64 14.26 13,571,933 187,845,720 13.841 11.66 11.64 11.66 11.61 12.14 15,947,479 11.779 -1.01%
2023-12-21 0 13.84 13.82 13.84 13.58 13.98 8,979,553 124,142,738 13.825 11.78 11.76 11.78 11.56 11.90 10,551,277 11.766 0.14%
2023-12-20 0 13.82 13.80 13.82 13.74 14.10 7,199,828 99,824,170 13.865 11.76 11.74 11.76 11.69 12.00 8,460,040 11.799 0.00%
2023-12-19 0 13.82 13.82 13.88 13.64 14.00 8,202,749 113,161,134 13.796 11.76 11.76 11.81 11.61 11.91 9,638,506 11.741 -1.71%
2023-12-18 0 14.06 14.04 14.06 14.02 14.56 9,738,514 137,753,220 14.145 11.97 11.95 11.97 11.93 12.39 11,443,082 12.038 -3.70%
2023-12-15 0 14.60 14.58 14.60 14.10 14.86 16,019,104 232,994,177 14.545 12.43 12.41 12.43 12.00 12.65 18,822,987 12.378 4.73%
2023-12-14 0 13.94 13.92 13.94 13.88 14.48 8,218,699 115,987,764 14.113 11.86 11.85 11.86 11.81 12.32 9,657,248 12.010 -0.71%
2023-12-13 0 14.04 14.04 14.06 13.98 14.54 11,135,124 157,740,634 14.166 11.95 11.95 11.97 11.90 12.37 13,084,146 12.056 -2.90%
2023-12-12 0 14.46 14.46 14.48 14.08 14.56 14,311,598 205,931,760 14.389 12.31 12.31 12.32 11.98 12.39 16,816,610 12.246 3.14%
2023-12-11 0 14.02 14.00 14.02 13.88 14.50 14,947,235 210,022,418 14.051 11.93 11.91 11.93 11.81 12.34 17,563,505 11.958 -3.31%
2023-12-08 0 14.50 14.50 14.52 14.04 14.60 16,140,957 232,556,108 14.408 12.34 12.34 12.36 11.95 12.43 18,966,168 12.262 1.68%
2023-12-07 0 14.26 14.24 14.26 14.02 14.44 8,380,851 119,349,709 14.241 12.14 12.12 12.14 11.93 12.29 9,847,782 12.119 -1.25%
2023-12-06 0 14.44 14.44 14.46 13.78 14.70 23,330,292 334,107,195 14.321 12.29 12.29 12.31 11.73 12.51 27,413,879 12.188 4.49%
2023-12-05 0 13.82 13.80 13.82 13.68 14.68 40,659,592 567,963,777 13.969 11.76 11.74 11.76 11.64 12.49 47,776,390 11.888 -5.86%
2023-12-04 0 14.68 14.66 14.68 14.62 15.10 17,525,123 260,186,232 14.847 12.49 12.48 12.49 12.44 12.85 20,592,610 12.635 -1.34%
2023-12-01 0 14.88 14.86 14.88 14.74 15.60 26,413,293 395,055,912 14.957 12.66 12.65 12.66 12.54 13.28 31,036,509 12.729 -4.25%
2023-11-30 0 15.54 15.52 15.54 15.24 15.76 13,654,199 210,940,949 15.449 13.23 13.21 13.23 12.97 13.41 16,044,144 13.148 1.04%
2023-11-29 0 15.38 15.36 15.38 15.20 16.28 33,858,022 524,838,957 15.501 13.09 13.07 13.09 12.94 13.85 39,784,317 13.192 -5.53%
2023-11-28 0 16.28 16.26 16.28 16.18 16.66 10,739,222 175,799,606 16.370 13.85 13.84 13.85 13.77 14.18 12,618,948 13.931 -1.33%
2023-11-27 0 16.50 16.50 16.52 16.28 16.76 10,810,569 178,056,485 16.471 14.04 14.04 14.06 13.85 14.26 12,702,783 14.017 -0.60%
2023-11-24 0 16.60 16.60 16.62 16.54 17.02 7,211,254 119,930,340 16.631 14.13 14.13 14.14 14.08 14.48 8,473,466 14.154 -2.24%
2023-11-23 0 16.98 16.94 16.98 16.70 17.02 6,001,481 101,401,949 16.896 14.45 14.42 14.45 14.21 14.48 7,051,942 14.379 1.19%
2023-11-22 0 16.78 16.76 16.78 16.56 16.92 7,292,003 121,935,802 16.722 14.28 14.26 14.28 14.09 14.40 8,568,349 14.231 -0.24%
2023-11-21 0 16.82 16.82 16.84 16.82 17.46 14,261,068 244,211,733 17.124 14.31 14.31 14.33 14.31 14.86 16,757,235 14.574 -0.94%
2023-11-20 0 16.98 16.96 16.98 16.10 17.08 19,841,676 331,298,247 16.697 14.45 14.43 14.45 13.70 14.54 23,314,638 14.210 5.33%
2023-11-17 0 16.12 16.12 16.14 16.10 16.78 16,151,270 263,201,616 16.296 13.72 13.72 13.74 13.70 14.28 18,978,286 13.869 -3.82%
2023-11-16 0 16.76 16.74 16.76 16.56 17.04 11,582,067 194,057,213 16.755 14.26 14.25 14.26 14.09 14.50 13,609,319 14.259 -0.24%
2023-11-15 0 16.80 16.80 16.82 16.74 17.26 17,480,630 295,341,771 16.895 14.30 14.30 14.31 14.25 14.69 20,540,329 14.379 0.36%
2023-11-14 0 16.74 16.74 16.76 16.62 17.12 8,185,527 138,008,518 16.860 14.25 14.25 14.26 14.14 14.57 9,618,270 14.349 -0.36%
2023-11-13 0 16.80 16.78 16.80 16.34 16.84 15,161,761 250,584,856 16.527 14.30 14.28 14.30 13.91 14.33 17,815,580 14.065 0.96%
2023-11-10 0 16.64 16.64 16.66 16.42 16.86 12,791,692 213,788,376 16.713 14.16 14.16 14.18 13.97 14.35 15,030,669 14.223 -0.12%
2023-11-09 0 16.66 16.66 16.68 16.52 17.10 15,339,902 255,806,531 16.676 14.18 14.18 14.20 14.06 14.55 18,024,902 14.192 -2.00%
2023-11-08 0 17.00 17.00 17.02 16.88 17.26 10,032,665 171,023,754 17.047 14.47 14.47 14.48 14.37 14.69 11,788,719 14.507 0.00%
2023-11-07 0 17.00 17.00 17.02 16.92 17.54 15,863,064 271,461,800 17.113 14.47 14.47 14.48 14.40 14.93 18,639,635 14.564 -2.75%
2023-11-06 0 17.48 17.46 17.48 16.66 17.56 30,520,544 523,808,896 17.163 14.88 14.86 14.88 14.18 14.94 35,862,667 14.606 1.39%
2023-11-03 0 17.24 17.22 17.24 16.94 17.46 16,587,223 286,346,978 17.263 14.67 14.65 14.67 14.42 14.86 19,490,546 14.692 2.25%
2023-11-02 0 16.86 16.84 16.86 16.44 17.24 29,061,248 487,483,104 16.774 14.35 14.33 14.35 13.99 14.67 34,147,945 14.276 -1.17%
2023-11-01 0 17.06 17.04 17.06 16.88 19.38 50,317,995 886,178,379 17.612 14.52 14.50 14.52 14.37 16.49 59,125,339 14.988 -12.78%
2023-10-31 0 19.56 19.56 19.60 19.38 19.94 6,726,817 131,407,805 19.535 16.65 16.65 16.68 16.49 16.97 7,904,237 16.625 -2.44%
2023-10-30 0 20.05 19.98 20.05 19.44 20.15 7,197,818 143,266,755 19.904 17.06 17.00 17.06 16.54 17.15 8,457,679 16.939 1.06%
2023-10-27 0 19.84 19.82 19.84 19.22 20.20 9,924,457 196,789,115 19.829 16.88 16.87 16.88 16.36 17.19 11,661,571 16.875 1.74%
2023-10-26 0 19.50 19.48 19.50 19.22 19.68 12,591,394 244,690,501 19.433 16.60 16.58 16.60 16.36 16.75 14,795,312 16.538 -0.41%
2023-10-25 0 19.58 19.56 19.58 19.48 20.30 10,576,518 210,447,389 19.898 16.66 16.65 16.66 16.58 17.28 12,427,765 16.934 1.87%
2023-10-24 0 19.22 19.22 19.24 19.00 19.60 10,246,242 198,051,731 19.329 16.36 16.36 16.37 16.17 16.68 12,039,680 16.450 -2.44%
2023-10-20 0 19.70 19.62 19.70 19.34 19.82 5,611,868 110,276,058 19.651 16.77 16.70 16.77 16.46 16.87 6,594,134 16.723 0.61%
2023-10-19 0 19.58 19.56 19.58 19.52 20.00 6,666,441 131,545,598 19.733 16.66 16.65 16.66 16.61 17.02 7,833,293 16.793 -3.55%
2023-10-18 0 20.30 20.20 20.30 19.82 20.50 6,809,441 137,948,799 20.259 17.28 17.19 17.28 16.87 17.45 8,001,323 17.241 1.25%
2023-10-17 0 20.05 20.00 20.05 19.86 20.20 4,681,455 93,868,870 20.051 17.06 17.02 17.06 16.90 17.19 5,500,867 17.064 1.37%
2023-10-16 0 19.78 19.78 19.80 19.56 20.85 12,884,140 256,321,267 19.894 16.83 16.83 16.85 16.65 17.74 15,139,299 16.931 -4.21%
2023-10-13 0 20.65 20.65 20.70 20.60 21.40 9,154,084 190,605,534 20.822 17.57 17.57 17.62 17.53 18.21 10,756,357 17.720 -4.18%
2023-10-12 0 21.55 21.50 21.55 21.35 22.00 14,860,995 321,213,429 21.615 18.34 18.30 18.34 18.17 18.72 17,462,170 18.395 0.23%
2023-10-11 0 21.50 21.50 21.60 21.40 22.00 11,966,873 258,180,760 21.575 18.30 18.30 18.38 18.21 18.72 14,061,479 18.361 0.47%
2023-10-10 0 21.40 21.35 21.40 20.85 21.80 14,227,855 303,949,531 21.363 18.21 18.17 18.21 17.74 18.55 16,718,209 18.181 1.66%
2023-10-09 0 21.05 21.00 21.05 20.75 21.30 5,440,545 114,393,690 21.026 17.91 17.87 17.91 17.66 18.13 6,392,824 17.894 1.94%
2023-10-06 0 20.65 20.60 20.65 20.60 20.95 6,418,660 133,367,754 20.778 17.57 17.53 17.57 17.53 17.83 7,542,142 17.683 1.98%
2023-10-05 0 20.25 20.20 20.25 20.00 20.60 3,160,031 64,069,018 20.275 17.23 17.19 17.23 17.02 17.53 3,713,143 17.255 -1.22%
2023-10-04 0 20.50 20.40 20.50 20.10 20.65 4,281,011 87,076,429 20.340 17.45 17.36 17.45 17.11 17.57 5,030,332 17.310 -0.73%
2023-10-03 0 20.65 20.60 20.65 20.45 20.90 4,156,871 85,765,880 20.632 17.57 17.53 17.57 17.40 17.79 4,884,463 17.559 -1.67%
2023-09-29 0 21.00 20.95 21.00 20.05 21.35 6,857,910 143,786,704 20.967 17.87 17.83 17.87 17.06 18.17 8,058,275 17.843 2.94%
2023-09-28 0 20.40 20.35 20.40 20.15 20.60 7,281,405 148,217,845 20.356 17.36 17.32 17.36 17.15 17.53 8,555,896 17.323 -0.97%
2023-09-27 0 20.60 20.55 20.60 20.10 20.70 5,221,623 107,163,786 20.523 17.53 17.49 17.53 17.11 17.62 6,135,583 17.466 2.23%
2023-09-26 0 20.15 20.10 20.15 20.00 20.45 6,129,210 123,751,807 20.191 17.15 17.11 17.15 17.02 17.40 7,202,028 17.183 -1.47%
2023-09-25 0 20.45 20.40 20.45 20.20 20.80 7,626,900 156,596,735 20.532 17.40 17.36 17.40 17.19 17.70 8,961,864 17.474 -0.73%
2023-09-22 0 20.60 20.55 20.60 19.64 20.70 11,527,534 234,357,284 20.330 17.53 17.49 17.53 16.71 17.62 13,545,241 17.302 3.00%
2023-09-21 0 20.00 19.98 20.00 19.42 20.05 10,519,062 207,848,392 19.759 17.02 17.00 17.02 16.53 17.06 12,360,252 16.816 0.60%
2023-09-20 0 19.88 19.88 19.90 19.68 20.20 10,222,827 202,637,956 19.822 16.92 16.92 16.94 16.75 17.19 12,012,166 16.869 -1.34%
2023-09-19 0 20.15 20.10 20.15 20.10 20.90 12,653,220 256,497,927 20.271 17.15 17.11 17.15 17.11 17.79 14,867,960 17.252 -3.12%
2023-09-18 0 20.80 20.75 20.80 20.60 21.20 9,890,837 206,485,359 20.876 17.70 17.66 17.70 17.53 18.04 11,622,067 17.767 -2.80%
2023-09-15 0 21.40 21.35 21.40 20.65 21.45 10,368,063 221,110,336 21.326 18.21 18.17 18.21 17.57 18.25 12,182,823 18.149 2.39%
2023-09-14 0 20.90 20.85 20.90 20.60 21.05 5,296,494 110,388,489 20.842 17.79 17.74 17.79 17.53 17.91 6,223,559 17.737 0.00%
2023-09-13 0 20.90 20.85 20.90 20.70 21.10 7,963,646 166,439,751 20.900 17.79 17.74 17.79 17.62 17.96 9,357,552 17.787 0.24%
2023-09-12 0 20.85 20.80 20.85 20.55 21.30 4,730,998 98,793,141 20.882 17.74 17.70 17.74 17.49 18.13 5,559,082 17.771 -1.18%
2023-09-11 0 21.10 21.05 21.10 20.20 21.10 10,244,836 212,409,680 20.733 17.96 17.91 17.96 17.19 17.96 12,038,027 17.645 1.93%
2023-09-07 0 20.70 20.70 20.75 20.60 21.10 5,138,310 106,738,497 20.773 17.62 17.62 17.66 17.53 17.96 6,037,687 17.679 -2.13%
2023-09-06 0 21.15 21.10 21.15 21.00 21.55 7,713,339 163,327,099 21.175 18.00 17.96 18.00 17.87 18.34 9,063,433 18.020 -1.86%
2023-09-05 0 21.55 21.50 21.55 21.35 22.10 9,814,552 211,945,958 21.595 18.34 18.30 18.34 18.17 18.81 11,532,429 18.378 -2.49%
2023-09-04 0 22.10 22.05 22.10 21.45 22.25 13,113,499 288,681,484 22.014 18.81 18.77 18.81 18.25 18.94 15,408,803 18.735 3.51%
2023-08-31 0 21.35 21.35 21.40 21.15 22.00 14,652,897 314,177,829 21.441 18.17 18.17 18.21 18.00 18.72 17,217,648 18.247 -0.93%
2023-08-30 0 21.55 21.50 21.55 21.25 22.55 22,385,649 482,592,806 21.558 18.34 18.30 18.34 18.08 19.19 26,303,892 18.347 -2.05%
2023-08-29 0 22.00 22.00 22.05 21.40 22.20 14,272,136 313,457,468 21.963 18.72 18.72 18.77 18.21 18.89 16,770,241 18.691 2.80%
2023-08-28 0 21.40 21.35 21.40 21.25 22.65 11,621,439 251,210,430 21.616 18.21 18.17 18.21 18.08 19.28 13,655,582 18.396 -0.93%
2023-08-25 0 21.60 21.55 21.60 21.40 22.05 11,230,763 243,327,789 21.666 18.38 18.34 18.38 18.21 18.77 13,196,525 18.439 -0.23%
2023-08-24 0 21.65 21.65 21.70 21.05 21.95 12,111,104 261,436,947 21.587 18.43 18.43 18.47 17.91 18.68 14,230,955 18.371 3.34%
2023-08-23 0 20.95 20.90 20.95 20.50 21.15 12,125,070 252,226,141 20.802 17.83 17.79 17.83 17.45 18.00 14,247,366 17.703 -0.24%
2023-08-22 0 21.00 21.00 21.05 20.65 21.60 11,167,198 235,116,838 21.054 17.87 17.87 17.91 17.57 18.38 13,121,834 17.918 -0.71%
2023-08-21 0 21.15 21.10 21.15 20.75 21.70 13,633,722 288,485,039 21.160 18.00 17.96 18.00 17.66 18.47 16,020,083 18.008 -2.31%
2023-08-18 0 21.65 21.60 21.65 21.40 22.20 13,749,493 298,892,212 21.738 18.43 18.38 18.43 18.21 18.89 16,156,117 18.500 -3.35%
2023-08-17 0 22.40 22.40 22.45 21.75 22.70 10,693,000 239,129,812 22.363 19.06 19.06 19.11 18.51 19.32 12,564,635 19.032 0.22%
2023-08-16 0 22.35 22.35 22.40 21.80 22.35 13,369,394 295,629,820 22.112 19.02 19.02 19.06 18.55 19.02 15,709,488 18.819 0.00%
2023-08-15 0 22.35 22.35 22.40 22.15 23.20 24,438,246 550,923,327 22.544 19.02 19.02 19.06 18.85 19.74 28,715,762 19.185 -4.49%
2023-08-14 0 23.40 23.35 23.40 22.80 23.55 13,026,248 302,336,130 23.210 19.91 19.87 19.91 19.40 20.04 15,306,280 19.752 -1.27%
2023-08-11 0 23.70 23.65 23.70 22.95 23.95 28,106,471 663,211,453 23.596 20.17 20.13 20.17 19.53 20.38 33,026,050 20.081 1.50%
2023-08-10 0 23.35 23.30 23.35 22.60 23.80 18,615,494 433,752,746 23.301 19.87 19.83 19.87 19.23 20.25 21,873,833 19.830 1.97%
2023-08-09 0 22.90 22.85 22.90 21.85 23.10 14,831,422 336,117,188 22.663 19.49 19.45 19.49 18.60 19.66 17,427,421 19.287 2.00%
2023-08-08 0 22.45 22.40 22.45 22.10 22.90 18,997,214 428,954,103 22.580 19.11 19.06 19.11 18.81 19.49 22,322,366 19.216 -0.44%
2023-08-07 0 22.55 22.50 22.55 21.20 22.70 23,642,670 528,088,321 22.336 19.19 19.15 19.19 18.04 19.32 27,780,934 19.009 4.88%
2023-08-04 0 21.50 21.45 21.50 21.25 22.20 16,979,290 366,289,031 21.573 18.30 18.25 18.30 18.08 18.89 19,951,238 18.359 -0.23%
2023-08-03 0 21.55 21.50 21.55 21.30 21.85 16,299,597 351,827,624 21.585 18.34 18.30 18.34 18.13 18.60 19,152,576 18.370 -1.15%
2023-08-02 0 21.80 21.75 21.80 21.45 22.20 26,931,352 587,655,695 21.821 18.55 18.51 18.55 18.25 18.89 31,645,246 18.570 -1.58%
2023-08-01 0 22.15 22.15 22.20 21.90 22.65 34,377,232 765,844,408 22.278 18.85 18.85 18.89 18.64 19.28 40,394,406 18.959 1.37%
2023-07-31 0 21.85 21.85 21.90 21.05 22.55 110,105,805 2,413,559,487 21.920 18.60 18.60 18.64 17.91 19.19 129,378,030 18.655 12.17%
2023-07-28 0 19.48 19.46 19.48 18.80 19.68 18,541,581 359,100,416 19.367 16.58 16.56 16.58 16.00 16.75 21,786,982 16.482 0.93%
2023-07-27 0 19.30 19.28 19.30 18.90 19.54 24,069,314 465,557,937 19.342 16.43 16.41 16.43 16.08 16.63 28,282,255 16.461 2.44%
2023-07-26 0 18.84 18.80 18.84 18.34 18.86 13,982,090 261,411,559 18.696 16.03 16.00 16.03 15.61 16.05 16,429,427 15.911 1.84%
2023-07-25 0 18.50 18.50 18.52 18.20 18.74 11,054,740 203,963,219 18.450 15.74 15.74 15.76 15.49 15.95 12,989,692 15.702 4.28%
2023-07-24 0 17.74 17.72 17.74 17.60 18.20 7,409,451 131,997,681 17.815 15.10 15.08 15.10 14.98 15.49 8,706,355 15.161 -2.53%
2023-07-21 0 18.20 18.18 18.20 17.86 18.44 10,052,476 183,427,309 18.247 15.49 15.47 15.49 15.20 15.69 11,811,998 15.529 1.68%
2023-07-20 0 17.90 17.88 17.90 17.78 18.38 6,825,650 122,914,396 18.008 15.23 15.22 15.23 15.13 15.64 8,020,369 15.325 -1.43%
2023-07-19 0 18.16 18.14 18.16 17.80 18.38 8,484,598 153,249,390 18.062 15.45 15.44 15.45 15.15 15.64 9,969,688 15.372 -1.63%
2023-07-18 0 18.46 18.44 18.46 18.04 18.50 9,075,681 166,297,016 18.323 15.71 15.69 15.71 15.35 15.74 10,664,231 15.594 0.11%
2023-07-14 0 18.44 18.42 18.44 18.14 18.56 12,324,935 226,394,121 18.369 15.69 15.68 15.69 15.44 15.80 14,482,214 15.633 -0.22%
2023-07-13 0 18.48 18.46 18.48 17.74 18.50 28,210,448 515,441,360 18.271 15.73 15.71 15.73 15.10 15.74 33,148,227 15.550 5.96%
2023-07-12 0 17.44 17.40 17.44 16.96 17.54 9,510,000 165,115,592 17.362 14.84 14.81 14.84 14.43 14.93 11,174,570 14.776 1.40%
2023-07-11 0 17.20 17.18 17.20 17.04 17.54 8,435,616 144,922,629 17.180 14.64 14.62 14.64 14.50 14.93 9,912,133 14.621 2.38%
2023-07-10 0 16.80 16.80 16.82 16.70 17.24 10,648,012 179,729,714 16.879 14.30 14.30 14.31 14.21 14.67 12,511,773 14.365 0.12%
2023-07-07 0 16.78 16.76 16.78 16.34 16.86 14,523,749 241,323,041 16.616 14.28 14.26 14.28 13.91 14.35 17,065,894 14.141 -0.83%
2023-07-06 0 16.92 16.90 16.92 16.80 17.76 21,223,204 361,863,213 17.050 14.40 14.38 14.40 14.30 15.11 24,937,980 14.511 -4.30%
2023-07-05 0 17.68 17.66 17.68 17.44 18.28 10,382,990 183,116,633 17.636 15.05 15.03 15.05 14.84 15.56 12,200,363 15.009 -2.54%
2023-07-04 0 18.14 18.12 18.14 17.66 18.28 6,774,363 122,501,443 18.083 15.44 15.42 15.44 15.03 15.56 7,960,105 15.389 1.68%
2023-07-03 0 17.84 17.80 17.84 17.10 17.92 8,902,687 157,982,360 17.746 15.18 15.15 15.18 14.55 15.25 10,460,957 15.102 3.48%
2023-06-30 0 17.24 17.22 17.24 17.00 17.52 5,582,981 96,639,919 17.310 14.67 14.65 14.67 14.47 14.91 6,560,191 14.731 0.47%
2023-06-29 0 17.16 17.14 17.16 17.04 17.70 8,065,815 138,341,903 17.152 14.60 14.59 14.60 14.50 15.06 9,477,604 14.597 -3.16%
2023-06-28 0 17.72 17.70 17.72 17.00 17.78 11,121,070 194,257,320 17.468 15.08 15.06 15.08 14.47 15.13 13,067,632 14.866 2.43%
2023-06-27 0 17.30 17.28 17.30 17.16 17.64 8,196,639 142,272,506 17.357 14.72 14.71 14.72 14.60 15.01 9,631,327 14.772 -0.23%
2023-06-26 0 17.34 17.34 17.36 16.82 17.66 14,835,641 257,080,235 17.329 14.76 14.76 14.77 14.31 15.03 17,432,378 14.747 2.36%
2023-06-23 0 16.94 16.92 16.94 16.58 17.24 10,668,316 179,467,017 16.822 14.42 14.40 14.42 14.11 14.67 12,535,631 14.317 -2.64%
2023-06-21 0 17.40 17.40 17.42 17.28 17.82 11,458,284 200,193,866 17.472 14.81 14.81 14.83 14.71 15.17 13,463,870 14.869 -1.92%
2023-06-20 0 17.74 17.72 17.74 17.66 18.84 13,339,450 238,571,427 17.885 15.10 15.08 15.10 15.03 16.03 15,674,303 15.221 -5.84%
2023-06-19 0 18.84 18.84 18.86 18.42 18.92 13,682,524 255,610,838 18.682 16.03 16.03 16.05 15.68 16.10 16,077,427 15.899 1.07%
2023-06-16 0 18.64 18.62 18.64 18.52 18.82 17,781,213 332,276,654 18.687 15.86 15.85 15.86 15.76 16.02 20,893,524 15.903 0.00%
2023-06-15 0 18.64 18.62 18.64 17.84 18.66 21,100,534 386,668,528 18.325 15.86 15.85 15.86 15.18 15.88 24,793,838 15.595 5.79%
2023-06-14 0 17.62 17.56 17.62 17.34 18.06 13,976,230 248,181,010 17.757 15.00 14.94 15.00 14.76 15.37 16,422,541 15.112 1.38%
2023-06-13 0 17.38 17.36 17.38 17.04 17.46 15,984,901 275,738,460 17.250 14.79 14.77 14.79 14.50 14.86 18,782,797 14.680 -0.23%
2023-06-12 0 17.42 17.42 17.44 16.70 17.44 20,232,973 345,261,296 17.064 14.83 14.83 14.84 14.21 14.84 23,774,425 14.522 0.35%
2023-06-09 0 17.36 17.34 17.36 17.04 17.56 10,408,738 180,648,862 17.356 14.77 14.76 14.77 14.50 14.94 12,230,618 14.770 0.91%
2023-06-08 0 17.32 17.30 17.32 16.86 17.44 12,882,500 221,598,006 17.202 14.64 14.62 14.64 14.25 14.74 15,239,437 14.541 1.17%
2023-06-07 0 17.12 17.10 17.12 17.00 17.44 8,568,101 146,922,913 17.148 14.47 14.46 14.47 14.37 14.74 10,135,691 14.496 1.18%
2023-06-06 0 16.92 16.92 16.94 16.84 17.72 9,257,824 158,809,081 17.154 14.30 14.30 14.32 14.24 14.98 10,951,603 14.501 -3.31%
2023-06-05 0 17.50 17.44 17.50 17.20 17.52 7,173,700 124,678,680 17.380 14.79 14.74 14.79 14.54 14.81 8,486,175 14.692 0.81%
2023-06-02 0 17.36 17.34 17.36 16.36 17.48 22,759,628 390,535,032 17.159 14.68 14.66 14.68 13.83 14.78 26,923,650 14.505 7.29%
2023-06-01 0 16.18 16.18 16.24 16.00 16.74 23,096,778 377,617,499 16.349 13.68 13.68 13.73 13.53 14.15 27,322,484 13.821 -1.82%
2023-05-31 0 16.48 16.46 16.48 16.06 16.86 53,288,262 875,542,255 16.430 13.93 13.91 13.93 13.58 14.25 63,037,696 13.889 -2.60%
2023-05-30 0 16.92 16.92 16.94 16.66 17.04 10,919,546 184,174,863 16.867 14.30 14.30 14.32 14.08 14.40 12,917,348 14.258 1.56%
2023-05-29 0 16.66 16.64 16.66 16.48 17.20 14,055,379 234,269,470 16.668 14.08 14.07 14.08 13.93 14.54 16,626,902 14.090 -1.88%
2023-05-25 0 16.98 16.98 17.00 16.72 17.24 14,231,537 240,911,184 16.928 14.35 14.35 14.37 14.13 14.57 16,835,289 14.310 -1.28%
2023-05-24 0 17.20 17.18 17.20 16.92 18.12 24,301,536 419,169,876 17.249 14.54 14.52 14.54 14.30 15.32 28,747,660 14.581 -5.60%
2023-05-23 0 18.22 18.22 18.24 18.10 18.86 7,960,880 145,994,501 18.339 15.40 15.40 15.42 15.30 15.94 9,417,375 15.503 -1.94%
2023-05-22 0 18.58 18.56 18.58 17.90 18.80 8,935,068 165,391,891 18.510 15.71 15.69 15.71 15.13 15.89 10,569,797 15.648 2.88%
2023-05-19 0 18.06 18.04 18.06 17.74 18.30 8,986,074 161,654,685 17.990 15.27 15.25 15.27 15.00 15.47 10,630,135 15.207 -1.31%
2023-05-18 0 18.30 18.28 18.30 18.16 18.82 7,096,015 130,379,430 18.374 15.47 15.45 15.47 15.35 15.91 8,394,277 15.532 -1.19%
2023-05-17 0 18.52 18.50 18.52 18.50 19.08 10,611,196 199,417,183 18.793 15.66 15.64 15.66 15.64 16.13 12,552,583 15.887 -2.01%
2023-05-16 0 18.90 18.90 18.92 18.78 19.16 6,302,963 119,484,905 18.957 15.98 15.98 15.99 15.88 16.20 7,456,131 16.025 0.64%
2023-05-15 0 18.78 18.74 18.78 18.38 18.96 9,144,852 171,272,479 18.729 15.88 15.84 15.88 15.54 16.03 10,817,962 15.832 2.18%
2023-05-12 0 18.38 18.36 18.38 18.32 18.86 13,136,397 243,734,765 18.554 15.54 15.52 15.54 15.49 15.94 15,539,786 15.685 -0.97%
2023-05-11 0 18.56 18.52 18.56 18.30 18.90 9,180,172 169,807,344 18.497 15.69 15.66 15.69 15.47 15.98 10,859,744 15.636 1.87%
2023-05-10 0 18.22 18.20 18.22 18.02 18.40 10,169,100 184,778,575 18.171 15.40 15.39 15.40 15.23 15.55 12,029,603 15.360 0.11%
2023-05-09 0 18.20 18.18 18.20 18.12 18.56 10,167,968 186,098,029 18.302 15.39 15.37 15.39 15.32 15.69 12,028,264 15.472 0.11%
2023-05-08 0 18.18 18.16 18.18 18.00 19.40 26,695,416 488,178,822 18.287 15.37 15.35 15.37 15.22 16.40 31,579,516 15.459 -4.82%
2023-05-05 0 19.10 19.08 19.10 18.80 19.38 12,274,302 234,813,917 19.131 16.15 16.13 16.15 15.89 16.38 14,519,965 16.172 0.95%
2023-05-04 0 18.92 18.90 18.92 18.74 19.46 11,229,932 213,594,652 19.020 15.99 15.98 15.99 15.84 16.45 13,284,521 16.078 -2.17%
2023-05-03 0 19.34 19.32 19.34 18.88 19.52 7,269,688 139,008,187 19.122 16.35 16.33 16.35 15.96 16.50 8,599,725 16.164 -0.31%
2023-05-02 0 19.40 19.38 19.42 19.08 19.72 9,555,482 185,462,109 19.409 16.40 16.38 16.42 16.13 16.67 11,303,719 16.407 1.78%
2023-04-28 0 19.06 19.06 19.08 18.72 19.18 9,998,470 189,794,380 18.982 16.11 16.11 16.13 15.82 16.21 11,827,755 16.047 1.49%
2023-04-27 0 18.78 18.78 18.80 18.40 18.94 11,607,292 217,484,145 18.737 15.88 15.88 15.89 15.55 16.01 13,730,921 15.839 0.32%
2023-04-26 0 18.72 18.70 18.72 18.14 18.88 8,683,280 162,088,029 18.667 15.82 15.81 15.82 15.33 15.96 10,271,942 15.780 2.18%
2023-04-25 0 18.32 18.32 18.34 18.16 18.70 15,980,820 292,056,967 18.276 15.49 15.49 15.50 15.35 15.81 18,904,615 15.449 -2.45%
2023-04-24 0 18.78 18.76 18.78 18.50 18.94 12,320,167 230,146,260 18.680 15.88 15.86 15.88 15.64 16.01 14,574,222 15.791 -0.74%
2023-04-21 0 18.92 18.92 18.94 18.80 19.58 14,388,584 273,595,710 19.015 15.99 15.99 16.01 15.89 16.55 17,021,069 16.074 -3.86%
2023-04-20 0 19.68 19.66 19.68 19.60 20.15 8,859,912 175,015,599 19.754 16.64 16.62 16.64 16.57 17.03 10,480,890 16.699 -0.51%
2023-04-19 0 19.78 19.78 19.80 19.68 20.40 14,918,800 298,214,925 19.989 16.72 16.72 16.74 16.64 17.24 17,648,291 16.898 -2.08%
2023-04-18 0 20.20 20.15 20.20 20.00 20.55 6,905,445 139,409,429 20.188 17.08 17.03 17.08 16.91 17.37 8,168,841 17.066 -1.22%
2023-04-17 0 20.45 20.40 20.45 19.68 20.55 13,628,802 276,624,905 20.297 17.29 17.24 17.29 16.64 17.37 16,122,280 17.158 3.39%
2023-04-14 0 19.78 19.76 19.78 19.62 20.40 16,330,262 324,030,844 19.842 16.72 16.70 16.72 16.59 17.24 19,317,989 16.774 -1.59%
2023-04-13 0 20.10 20.05 20.10 19.40 20.20 15,442,417 305,907,546 19.810 16.99 16.95 16.99 16.40 17.08 18,267,707 16.746 -0.99%
2023-04-12 0 20.30 20.25 20.30 20.25 21.40 12,432,116 255,255,593 20.532 17.16 17.12 17.16 17.12 18.09 14,706,652 17.356 -3.79%
2023-04-11 0 21.10 21.05 21.10 20.75 21.60 15,075,767 318,289,056 21.113 17.84 17.79 17.84 17.54 18.26 17,833,976 17.847 1.20%
2023-04-06 0 20.85 20.80 20.85 20.15 20.95 13,650,894 281,494,948 20.621 17.63 17.58 17.63 17.03 17.71 16,148,414 17.432 2.21%
2023-04-04 0 20.40 20.40 20.45 19.98 20.80 17,065,422 347,063,665 20.337 17.24 17.24 17.29 16.89 17.58 20,187,652 17.192 -1.92%
2023-04-03 0 20.80 20.80 20.85 20.35 21.55 18,132,338 377,629,775 20.826 17.58 17.58 17.63 17.20 18.22 21,449,767 17.605 -2.12%
2023-03-31 0 21.25 21.20 21.25 20.80 22.15 36,774,000 789,974,006 21.482 17.96 17.92 17.96 17.58 18.72 43,502,042 18.159 0.71%
2023-03-30 0 21.10 21.05 21.10 20.50 21.15 12,406,334 259,451,973 20.913 17.84 17.79 17.84 17.33 17.88 14,676,153 17.678 1.93%
2023-03-29 0 20.70 20.65 20.70 20.40 21.15 11,711,558 243,147,463 20.761 17.50 17.46 17.50 17.24 17.88 13,854,264 17.550 1.47%
2023-03-28 0 20.40 20.30 20.40 19.90 20.55 14,062,007 284,715,315 20.247 17.24 17.16 17.24 16.82 17.37 16,634,742 17.116 2.31%
2023-03-27 0 19.94 19.92 19.94 19.84 20.70 14,114,250 284,236,354 20.138 16.86 16.84 16.86 16.77 17.50 16,696,544 17.024 -3.44%
2023-03-24 0 20.65 20.65 20.70 20.50 21.15 8,064,833 167,155,509 20.727 17.46 17.46 17.50 17.33 17.88 9,540,347 17.521 -1.67%
2023-03-23 0 21.00 21.00 21.05 20.55 21.00 15,107,130 314,476,109 20.816 17.75 17.75 17.79 17.37 17.75 17,871,078 17.597 0.00%
2023-03-22 0 21.00 20.95 21.00 20.55 21.15 13,427,479 280,698,722 20.905 17.75 17.71 17.75 17.37 17.88 15,884,123 17.672 2.19%
2023-03-21 0 20.55 20.55 20.60 19.76 20.65 17,562,801 356,684,626 20.309 17.37 17.37 17.41 16.70 17.46 20,776,029 17.168 3.16%
2023-03-20 0 19.92 19.90 19.92 19.56 21.00 32,032,373 635,977,337 19.854 16.84 16.82 16.84 16.53 17.75 37,892,904 16.784 -5.14%
2023-03-17 0 21.00 20.95 21.00 20.70 21.30 35,323,822 742,007,261 21.006 17.75 17.71 17.75 17.50 18.01 41,786,545 17.757 2.44%
2023-03-16 0 20.50 20.50 20.55 19.88 20.75 32,713,610 664,923,401 20.326 17.33 17.33 17.37 16.81 17.54 38,698,777 17.182 -2.38%
2023-03-15 0 21.00 21.00 21.05 20.90 22.45 22,175,944 475,648,320 21.449 17.75 17.75 17.79 17.67 18.98 26,233,177 18.132 -2.33%
2023-03-14 0 21.50 21.45 21.50 21.30 22.05 13,074,688 281,536,061 21.533 18.17 18.13 18.17 18.01 18.64 15,466,787 18.203 -2.27%
2023-03-13 0 22.00 21.95 22.00 21.45 22.30 17,522,165 384,584,089 21.948 18.60 18.56 18.60 18.13 18.85 20,727,959 18.554 2.33%
2023-03-10 0 21.50 21.45 21.50 21.00 22.15 23,152,416 499,103,740 21.557 18.17 18.13 18.17 17.75 18.72 27,388,301 18.223 -2.71%
2023-03-09 0 22.10 22.05 22.10 22.05 23.40 26,520,251 596,928,807 22.508 18.68 18.64 18.68 18.64 19.78 31,372,303 19.027 -4.54%
2023-03-08 0 23.15 23.10 23.15 22.85 23.45 16,490,716 381,276,640 23.121 19.57 19.53 19.57 19.32 19.82 19,507,800 19.545 -1.91%
2023-03-07 0 23.60 23.60 23.65 22.95 23.95 25,768,072 608,354,760 23.609 19.95 19.95 19.99 19.40 20.25 30,482,508 19.958 1.51%
2023-03-06 0 23.25 23.20 23.25 22.50 23.50 18,072,898 417,329,791 23.092 19.65 19.61 19.65 19.02 19.87 21,379,452 19.520 0.43%
2023-03-03 0 23.15 23.10 23.15 22.60 23.45 22,643,757 523,437,505 23.116 19.57 19.53 19.57 19.10 19.82 26,786,579 19.541 3.12%
2023-03-02 0 22.45 22.40 22.45 22.15 23.00 14,874,213 335,706,438 22.570 18.98 18.94 18.98 18.72 19.44 17,595,547 19.079 -0.22%
2023-03-01 0 22.50 22.45 22.50 21.35 22.70 24,596,750 546,461,887 22.217 19.02 18.98 19.02 18.05 19.19 29,096,885 18.781 3.69%
2023-02-28 0 21.70 21.70 21.75 21.15 22.10 26,775,467 581,315,225 21.711 18.34 18.34 18.39 17.88 18.68 31,674,213 18.353 -0.91%
2023-02-27 0 21.90 21.85 21.90 21.20 23.15 108,340,742 2,391,332,457 22.072 18.51 18.47 18.51 17.92 19.57 128,162,384 18.659 13.71%
2023-02-24 0 19.26 19.26 19.28 19.24 19.74 10,288,806 199,967,582 19.436 16.28 16.28 16.30 16.26 16.69 12,171,210 16.430 -1.13%
2023-02-23 0 19.48 19.48 19.50 19.02 19.78 11,553,863 225,451,717 19.513 16.47 16.47 16.48 16.08 16.72 13,667,717 16.495 2.10%
2023-02-22 0 19.08 19.08 19.10 18.74 19.32 17,492,631 333,068,873 19.041 16.13 16.13 16.15 15.84 16.33 20,693,021 16.096 -0.63%
2023-02-21 0 19.20 19.18 19.20 19.08 20.20 17,810,895 347,046,813 19.485 16.23 16.21 16.23 16.13 17.08 21,069,514 16.472 -3.52%
2023-02-20 0 19.90 19.88 19.90 19.40 19.98 12,297,634 243,070,979 19.766 16.82 16.81 16.82 16.40 16.89 14,547,566 16.709 1.22%
2023-02-17 0 19.66 19.64 19.66 19.46 19.96 16,056,081 315,969,627 19.679 16.62 16.60 16.62 16.45 16.87 18,993,645 16.636 -0.20%
2023-02-16 0 19.70 19.70 19.72 19.48 20.15 16,558,119 328,534,127 19.841 16.65 16.65 16.67 16.47 17.03 19,587,534 16.773 1.34%
2023-02-15 0 19.44 19.42 19.44 19.24 20.15 14,295,275 278,379,113 19.474 16.43 16.42 16.43 16.26 17.03 16,910,688 16.462 -2.61%
2023-02-14 0 19.96 19.96 19.98 19.82 20.40 11,599,788 232,818,329 20.071 16.87 16.87 16.89 16.75 17.24 13,722,045 16.967 -1.43%
2023-02-13 0 20.25 20.20 20.25 18.92 20.30 24,213,366 484,274,028 20.000 17.12 17.08 17.12 15.99 17.16 28,643,359 16.907 4.71%
2023-02-10 0 19.34 19.34 19.36 19.26 20.35 16,620,002 325,252,869 19.570 16.35 16.35 16.37 16.28 17.20 19,660,739 16.543 -3.01%
2023-02-09 0 19.94 19.92 19.94 19.14 19.96 14,037,859 276,307,590 19.683 16.86 16.84 16.86 16.18 16.87 16,606,176 16.639 2.57%
2023-02-08 0 19.44 19.44 19.46 19.32 19.96 16,949,387 330,177,643 19.480 16.43 16.43 16.45 16.33 16.87 20,050,387 16.467 -2.02%
2023-02-07 0 19.84 19.82 19.84 19.64 20.20 17,257,805 343,042,831 19.878 16.77 16.75 16.77 16.60 17.08 20,415,232 16.803 -0.20%
2023-02-06 0 19.88 19.86 19.88 19.58 20.20 12,261,983 243,755,913 19.879 16.81 16.79 16.81 16.55 17.08 14,505,392 16.805 -2.07%
2023-02-03 0 20.30 20.25 20.30 19.96 20.75 17,299,890 350,416,061 20.255 17.16 17.12 17.16 16.87 17.54 20,465,017 17.123 -1.69%
2023-02-02 0 20.65 20.65 20.70 20.35 21.70 25,718,729 531,551,230 20.668 17.46 17.46 17.50 17.20 18.34 30,424,137 17.471 -3.28%
2023-02-01 0 21.35 21.30 21.35 20.80 21.45 14,714,174 310,946,754 21.133 18.05 18.01 18.05 17.58 18.13 17,406,228 17.864 0.47%
2023-01-31 0 21.25 21.25 21.30 20.75 22.00 33,028,766 700,522,489 21.210 17.96 17.96 18.01 17.54 18.60 39,071,593 17.929 -2.30%
2023-01-30 0 21.75 21.75 21.80 21.55 23.45 29,826,564 660,982,377 22.161 18.39 18.39 18.43 18.22 19.82 35,283,528 18.733 -6.85%
2023-01-27 0 23.35 23.30 23.35 22.85 23.65 7,162,979 165,856,212 23.155 19.74 19.70 19.74 19.32 19.99 8,473,493 19.574 0.43%
2023-01-26 0 23.25 23.20 23.25 22.55 23.30 16,182,328 372,485,472 23.018 19.65 19.61 19.65 19.06 19.70 19,142,990 19.458 2.88%
2023-01-20 0 22.60 22.55 22.60 21.85 22.70 11,812,985 265,685,137 22.491 19.10 19.06 19.10 18.47 19.19 13,974,247 19.012 2.73%
2023-01-19 0 22.00 21.95 22.00 21.55 22.25 5,850,381 128,314,622 21.933 18.60 18.56 18.60 18.22 18.81 6,920,746 18.541 0.69%
2023-01-18 0 21.85 21.80 21.85 21.65 22.70 16,458,616 364,697,317 22.158 18.47 18.43 18.47 18.30 19.19 19,469,827 18.731 0.23%
2023-01-17 0 21.80 21.75 21.80 21.10 22.15 12,012,513 258,186,752 21.493 18.43 18.39 18.43 17.84 18.72 14,210,280 18.169 0.00%
2023-01-16 0 21.80 21.75 21.80 21.55 22.65 17,275,244 378,557,469 21.913 18.43 18.39 18.43 18.22 19.15 20,435,862 18.524 -3.33%
2023-01-13 0 22.55 22.50 22.55 21.95 22.70 15,729,433 350,796,231 22.302 19.06 19.02 19.06 18.56 19.19 18,607,235 18.853 1.12%
2023-01-12 0 22.30 22.25 22.30 21.70 23.00 24,789,226 550,292,808 22.199 18.85 18.81 18.85 18.34 19.44 29,324,576 18.766 -1.55%
2023-01-11 0 22.65 22.65 22.70 22.00 24.40 34,888,452 801,939,036 22.986 19.15 19.15 19.19 18.60 20.63 41,271,521 19.431 -5.82%
2023-01-10 0 24.05 24.00 24.05 23.65 24.70 19,707,268 475,563,519 24.131 20.33 20.29 20.33 19.99 20.88 23,312,841 20.399 -1.23%
2023-01-09 0 24.35 24.30 24.35 23.30 24.60 25,255,037 608,468,593 24.093 20.58 20.54 20.58 19.70 20.80 29,875,610 20.367 5.64%
2023-01-06 0 23.05 23.00 23.05 22.80 24.35 20,795,841 485,955,139 23.368 19.49 19.44 19.49 19.27 20.58 24,600,575 19.754 -3.96%
2023-01-05 0 24.00 23.95 24.00 23.00 24.45 32,833,976 782,615,925 23.836 20.29 20.25 20.29 19.44 20.67 38,841,165 20.149 4.35%
2023-01-04 0 23.00 22.95 23.00 22.20 23.15 20,594,525 467,057,448 22.679 19.44 19.40 19.44 18.77 19.57 24,362,427 19.171 0.88%
2023-01-03 0 22.80 22.75 22.80 21.50 23.20 21,884,483 492,635,901 22.511 19.27 19.23 19.27 18.17 19.61 25,888,391 19.029 1.79%
2022-12-30 0 22.40 22.40 22.45 21.90 23.25 12,559,658 281,438,580 22.408 18.94 18.94 18.98 18.51 19.65 14,857,529 18.942 -0.22%
2022-12-29 0 22.45 22.40 22.45 22.20 23.25 20,382,928 460,150,477 22.575 18.98 18.94 18.98 18.77 19.65 24,112,117 19.084 -1.54%
2022-12-28 0 22.80 22.75 22.80 22.15 23.40 36,444,273 836,959,593 22.966 19.27 19.23 19.27 18.72 19.78 43,111,989 19.414 4.83%
2022-12-23 0 21.75 21.70 21.75 21.05 22.35 22,319,318 488,229,247 21.875 18.39 18.34 18.39 17.79 18.89 26,402,782 18.492 1.16%
2022-12-22 0 21.50 21.45 21.50 20.10 22.15 38,723,989 829,832,224 21.429 18.17 18.13 18.17 16.99 18.72 45,808,794 18.115 7.61%
2022-12-21 0 19.98 19.96 19.98 19.36 20.15 13,847,943 275,067,923 19.863 16.89 16.87 16.89 16.37 17.03 16,381,514 16.791 3.95%
2022-12-20 0 19.22 19.22 19.24 18.96 20.10 24,450,388 473,678,433 19.373 16.25 16.25 16.26 16.03 16.99 28,923,745 16.377 -4.85%
2022-12-19 0 20.20 20.15 20.20 20.00 21.30 12,896,138 263,511,322 20.433 17.08 17.03 17.08 16.91 18.01 15,255,570 17.273 -2.88%
2022-12-16 0 20.80 20.80 20.85 19.92 21.25 14,977,665 310,894,341 20.757 17.58 17.58 17.63 16.84 17.96 17,717,926 17.547 5.02%
2022-12-15 0 20.80 20.75 20.80 20.30 21.80 18,625,119 385,363,612 20.691 16.74 16.70 16.74 16.34 17.55 23,138,457 16.655 -1.42%
2022-12-14 0 21.10 21.05 21.10 20.55 21.70 24,318,318 512,928,876 21.092 16.98 16.94 16.98 16.54 17.47 30,211,262 16.978 -0.71%
2022-12-13 0 21.25 21.25 21.30 20.30 21.85 29,273,364 625,234,082 21.359 17.11 17.11 17.15 16.34 17.59 36,367,041 17.192 2.91%
2022-12-12 0 20.65 20.65 20.70 20.30 21.90 32,203,659 671,298,915 20.845 16.62 16.62 16.66 16.34 17.63 40,007,421 16.779 -5.71%
2022-12-09 0 21.90 21.90 21.95 21.35 22.55 28,771,916 631,294,034 21.941 17.63 17.63 17.67 17.19 18.15 35,744,079 17.661 -1.35%
2022-12-08 0 22.20 22.15 22.20 21.20 22.45 36,087,777 789,216,934 21.869 17.87 17.83 17.87 17.06 18.07 44,832,759 17.604 6.22%
2022-12-07 0 20.90 20.90 20.95 20.55 23.65 70,414,544 1,543,249,607 21.917 16.82 16.82 16.86 16.54 19.04 87,477,770 17.642 -3.91%
2022-12-06 0 21.75 21.70 21.75 21.35 23.00 34,518,513 761,329,387 22.056 17.51 17.47 17.51 17.19 18.51 42,883,222 17.754 -0.23%
2022-12-05 0 21.80 21.75 21.80 20.50 23.70 73,355,476 1,614,086,325 22.004 17.55 17.51 17.55 16.50 19.08 91,131,364 17.712 7.65%
2022-12-02 0 20.25 20.20 20.25 18.62 20.60 46,881,658 920,041,256 19.625 16.30 16.26 16.30 14.99 16.58 58,242,270 15.797 7.14%
2022-12-01 0 18.90 18.86 18.90 18.68 21.00 78,374,325 1,538,236,423 19.627 15.21 15.18 15.21 15.04 16.90 97,366,407 15.798 -1.15%
2022-11-30 0 19.12 19.10 19.12 16.32 19.40 69,832,633 1,256,348,585 17.991 15.39 15.37 15.39 13.14 15.62 86,754,847 14.482 15.46%
2022-11-29 0 16.56 16.56 16.58 14.82 17.00 50,315,725 818,213,846 16.262 13.33 13.33 13.35 11.93 13.68 62,508,498 13.090 12.04%
2022-11-28 0 14.78 14.76 14.78 13.10 14.88 25,502,702 362,424,393 14.211 11.90 11.88 11.90 10.54 11.98 31,682,652 11.439 6.79%
2022-11-25 0 13.84 13.82 13.84 13.72 14.68 14,097,000 196,352,370 13.929 11.14 11.12 11.14 11.04 11.82 17,513,060 11.212 -4.55%
2022-11-24 0 14.50 14.48 14.50 14.28 14.76 6,672,018 96,661,109 14.488 11.67 11.66 11.67 11.49 11.88 8,288,817 11.662 0.69%
2022-11-23 0 14.40 14.40 14.42 14.14 14.64 9,164,300 132,057,850 14.410 11.59 11.59 11.61 11.38 11.78 11,385,042 11.599 -1.10%
2022-11-22 0 14.56 14.54 14.56 14.44 15.60 17,336,164 256,579,188 14.800 11.72 11.70 11.72 11.62 12.56 21,537,155 11.913 -5.21%
2022-11-21 0 15.36 15.36 15.38 14.66 16.18 17,521,706 267,781,396 15.283 12.36 12.36 12.38 11.80 13.02 21,767,659 12.302 -7.13%
2022-11-18 0 16.54 16.54 16.56 16.46 17.28 16,170,035 272,584,030 16.857 13.31 13.31 13.33 13.25 13.91 20,088,444 13.569 0.49%
2022-11-17 0 16.46 16.44 16.46 15.96 16.64 12,709,040 207,791,064 16.350 13.25 13.23 13.25 12.85 13.39 15,788,762 13.161 -0.84%
2022-11-16 0 16.60 16.58 16.60 16.52 17.38 23,144,507 390,378,768 16.867 13.36 13.35 13.36 13.30 13.99 28,753,007 13.577 -2.70%
2022-11-15 0 17.06 17.04 17.06 15.88 17.52 34,002,847 579,372,457 17.039 13.73 13.72 13.73 12.78 14.10 42,242,597 13.715 6.89%
2022-11-14 0 15.96 15.94 15.96 15.20 16.20 30,188,051 476,887,495 15.797 12.85 12.83 12.85 12.24 13.04 37,503,380 12.716 3.91%
2022-11-11 0 15.36 15.34 15.36 14.76 16.00 38,010,145 580,665,837 15.277 12.36 12.35 12.36 11.88 12.88 47,220,965 12.297 5.35%
2022-11-10 0 14.58 14.58 14.60 14.04 14.68 14,777,594 212,324,494 14.368 11.74 11.74 11.75 11.30 11.82 18,358,579 11.565 -1.75%
2022-11-09 0 14.84 14.82 14.84 14.64 15.38 14,518,009 216,626,119 14.921 11.95 11.93 11.95 11.78 12.38 18,036,090 12.011 -2.50%
2022-11-08 0 15.22 15.20 15.22 14.92 15.88 17,025,078 258,800,122 15.201 12.25 12.24 12.25 12.01 12.78 21,150,685 12.236 -2.69%
2022-11-07 0 15.64 15.64 15.66 14.40 15.98 27,318,801 422,530,868 15.467 12.59 12.59 12.61 11.59 12.86 33,938,838 12.450 2.76%
2022-11-04 0 15.22 15.20 15.22 13.82 15.78 50,702,571 768,801,601 15.163 12.25 12.24 12.25 11.12 12.70 62,989,087 12.205 10.13%
2022-11-03 0 13.82 13.80 13.82 13.58 14.04 23,941,474 331,065,604 13.828 11.12 11.11 11.12 10.93 11.30 29,743,099 11.131 -3.49%
2022-11-02 0 14.32 14.30 14.32 12.90 14.48 19,339,420 268,627,338 13.890 11.53 11.51 11.53 10.38 11.66 24,025,851 11.181 8.65%
2022-11-01 0 13.18 13.18 13.20 11.62 13.46 40,115,626 513,486,519 12.800 10.61 10.61 10.63 9.353 10.83 49,836,657 10.303 13.04%
2022-10-31 0 11.66 11.66 11.68 11.54 12.56 20,091,016 240,068,786 11.949 9.386 9.386 9.402 9.289 10.11 24,959,578 9.6183 -7.17%
2022-10-28 0 12.56 12.54 12.56 12.42 13.46 16,277,225 206,953,676 12.714 10.11 10.09 10.11 9.997 10.83 20,221,609 10.234 -5.14%
2022-10-27 0 13.24 13.22 13.24 13.12 14.04 23,319,131 316,840,276 13.587 10.66 10.64 10.66 10.56 11.30 28,969,947 10.937 0.00%
2022-10-26 0 13.24 13.22 13.24 12.74 13.58 21,439,637 282,776,147 13.189 10.66 10.64 10.66 10.25 10.93 26,635,004 10.617 -0.45%
2022-10-25 0 13.30 13.26 13.30 12.00 13.58 18,986,257 246,952,679 13.007 10.71 10.67 10.71 9.659 10.93 23,587,108 10.470 6.74%
2022-10-24 0 12.46 12.44 12.46 12.36 13.50 19,476,989 247,848,481 12.725 10.03 10.01 10.03 9.949 10.87 24,196,756 10.243 -8.38%
2022-10-21 0 13.60 13.60 13.62 13.54 14.00 7,412,562 101,785,171 13.731 10.95 10.95 10.96 10.90 11.27 9,208,813 11.053 -1.73%
2022-10-20 0 13.84 13.82 13.84 13.18 14.34 13,672,719 187,782,016 13.734 11.14 11.12 11.14 10.61 11.54 16,985,965 11.055 -1.14%
2022-10-19 0 14.00 14.00 14.02 14.00 14.40 5,720,562 80,857,227 14.135 11.27 11.27 11.29 11.27 11.59 7,106,799 11.377 -2.37%
2022-10-18 0 14.34 14.34 14.36 13.70 14.46 9,659,751 137,017,364 14.184 11.54 11.54 11.56 11.03 11.64 12,000,553 11.418 3.46%
2022-10-17 0 13.86 13.84 13.86 13.06 14.16 12,253,000 166,421,420 13.582 11.16 11.14 11.16 10.51 11.40 15,222,212 10.933 1.02%
2022-10-14 0 13.72 13.68 13.72 13.40 14.12 10,552,908 145,176,356 13.757 11.04 11.01 11.04 10.79 11.37 13,110,145 11.074 3.94%
2022-10-13 0 13.20 13.18 13.20 13.02 13.74 14,369,188 190,645,232 13.268 10.63 10.61 10.63 10.48 11.06 17,851,206 10.680 -3.23%
2022-10-12 0 13.64 13.62 13.64 13.22 14.16 22,206,402 302,116,251 13.605 10.98 10.96 10.98 10.64 11.40 27,587,575 10.951 -4.75%
2022-10-11 0 14.32 14.32 14.34 14.08 15.32 18,854,399 273,213,000 14.491 11.53 11.53 11.54 11.33 12.33 23,423,297 11.664 -5.79%
2022-10-10 0 15.20 15.18 15.20 15.18 16.12 11,882,109 184,277,288 15.509 12.24 12.22 12.24 12.22 12.98 14,761,445 12.484 -7.32%
2022-10-07 0 16.40 16.38 16.40 16.12 16.70 7,161,164 117,318,964 16.383 13.20 13.18 13.20 12.98 13.44 8,896,495 13.187 -2.50%
2022-10-06 0 16.82 16.82 16.84 16.14 17.14 10,243,000 171,682,780 16.761 13.54 13.54 13.56 12.99 13.80 12,725,138 13.492 2.81%
2022-10-05 0 16.36 16.36 16.38 15.64 16.68 17,294,558 280,742,514 16.233 13.17 13.17 13.18 12.59 13.43 21,485,467 13.067 8.20%
2022-10-03 0 15.12 15.10 15.12 14.98 15.36 10,980,464 166,430,975 15.157 12.17 12.15 12.17 12.06 12.36 13,641,308 12.201 -1.82%
2022-09-30 0 15.40 15.40 15.42 15.12 16.12 12,733,029 196,669,485 15.446 12.40 12.40 12.41 12.17 12.98 15,818,564 12.433 -3.39%
2022-09-29 0 15.94 15.92 15.94 15.52 16.46 14,612,455 232,878,677 15.937 12.83 12.81 12.83 12.49 13.25 18,153,423 12.828 -0.62%
2022-09-28 0 16.04 16.02 16.04 15.88 16.82 13,861,171 225,534,016 16.271 12.91 12.90 12.91 12.78 13.54 17,220,084 13.097 -3.02%
2022-09-27 0 16.54 16.52 16.54 15.34 16.66 18,460,312 297,573,537 16.120 13.31 13.30 13.31 12.35 13.41 22,933,713 12.975 6.44%
2022-09-26 0 15.54 15.52 15.54 14.32 15.70 14,319,903 220,125,579 15.372 12.51 12.49 12.51 11.53 12.64 17,789,978 12.374 6.29%
2022-09-23 0 14.62 14.60 14.62 14.52 15.20 8,583,330 126,014,674 14.681 11.77 11.75 11.77 11.69 12.24 10,663,288 11.818 -2.53%
2022-09-22 0 15.00 14.98 15.00 14.90 15.46 12,731,038 191,694,141 15.057 12.07 12.06 12.07 11.99 12.44 15,816,091 12.120 -3.60%
2022-09-21 0 15.56 15.54 15.56 15.10 15.76 9,156,501 141,838,316 15.490 12.52 12.51 12.52 12.15 12.69 11,375,353 12.469 -0.13%
2022-09-20 0 15.58 15.58 15.62 15.40 17.00 27,491,525 437,433,247 15.912 12.54 12.54 12.57 12.40 13.68 34,153,417 12.808 -7.81%
2022-09-19 0 16.90 16.88 16.90 16.60 17.06 7,070,708 119,308,919 16.874 13.60 13.59 13.60 13.36 13.73 8,784,119 13.582 0.24%
2022-09-16 0 16.86 16.86 16.88 16.54 17.16 14,066,254 238,192,440 16.934 13.57 13.57 13.59 13.31 13.81 17,474,863 13.631 -0.82%
2022-09-15 0 17.00 16.98 17.00 16.84 17.38 11,746,934 200,024,970 17.028 13.68 13.67 13.68 13.56 13.99 14,593,513 13.706 -0.58%
2022-09-14 0 17.10 17.08 17.10 16.90 17.24 8,873,201 151,494,634 17.073 13.76 13.75 13.76 13.60 13.88 11,023,402 13.743 -2.29%
2022-09-13 0 17.50 17.48 17.50 16.92 18.06 18,501,753 324,812,293 17.556 14.09 14.07 14.09 13.62 14.54 22,985,196 14.131 3.55%
2022-09-09 0 16.90 16.88 16.90 16.44 17.02 10,103,896 170,635,132 16.888 13.60 13.59 13.60 13.23 13.70 12,552,326 13.594 2.80%
2022-09-08 0 16.44 16.40 16.44 16.16 16.70 9,397,592 154,309,694 16.420 13.23 13.20 13.23 13.01 13.44 11,674,866 13.217 0.49%
2022-09-07 0 16.36 16.36 16.38 16.30 17.04 10,370,954 171,676,723 16.554 13.17 13.17 13.18 13.12 13.72 12,884,099 13.325 -4.33%
2022-09-06 0 17.10 17.08 17.10 16.82 18.16 15,633,111 272,687,627 17.443 13.76 13.75 13.76 13.54 14.62 19,421,409 14.041 -3.50%
2022-09-05 0 17.72 17.70 17.72 17.00 17.98 13,383,740 235,744,059 17.614 14.26 14.25 14.26 13.68 14.47 16,626,959 14.178 1.14%
2022-09-02 0 17.52 17.50 17.52 17.06 18.04 17,378,731 304,933,690 17.546 14.10 14.09 14.10 13.73 14.52 21,590,037 14.124 -1.02%
2022-09-01 0 17.70 17.66 17.70 17.54 18.60 16,893,610 303,487,675 17.965 14.25 14.22 14.25 14.12 14.97 20,987,359 14.460 -4.84%
2022-08-31 0 18.60 18.58 18.60 16.64 18.88 39,168,556 718,457,659 18.343 14.97 14.96 14.97 13.39 15.20 48,660,088 14.765 6.53%
2022-08-30 0 17.46 17.44 17.46 16.94 17.88 9,679,022 167,325,629 17.288 14.05 14.04 14.05 13.64 14.39 12,024,494 13.915 -1.24%
2022-08-29 0 17.68 17.64 17.68 17.02 17.68 5,718,500 100,294,470 17.539 14.23 14.20 14.23 13.70 14.23 7,104,237 14.118 0.11%
2022-08-26 0 17.66 17.64 17.66 17.20 17.96 9,587,010 169,413,478 17.671 14.22 14.20 14.22 13.85 14.46 11,910,185 14.224 1.96%
2022-08-25 0 17.32 17.28 17.32 16.52 17.38 7,027,440 120,244,156 17.111 13.94 13.91 13.94 13.30 13.99 8,730,367 13.773 3.34%
2022-08-24 0 16.76 16.76 16.78 16.58 17.50 9,912,450 166,432,033 16.790 13.49 13.49 13.51 13.35 14.09 12,314,487 13.515 -2.10%
2022-08-23 0 17.12 17.10 17.14 16.86 17.36 5,473,301 93,276,677 17.042 13.78 13.76 13.80 13.57 13.97 6,799,620 13.718 -1.04%
2022-08-22 0 17.30 17.26 17.30 16.44 17.46 11,689,202 200,723,614 17.172 13.93 13.89 13.93 13.23 14.05 14,521,791 13.822 3.72%
2022-08-19 0 16.68 16.68 16.70 16.34 16.90 7,228,100 120,333,392 16.648 13.43 13.43 13.44 13.15 13.60 8,979,652 13.401 0.72%
2022-08-18 0 16.56 16.54 16.56 16.46 17.22 5,763,783 96,210,852 16.692 13.33 13.31 13.33 13.25 13.86 7,160,493 13.436 -2.82%
2022-08-17 0 17.04 17.02 17.04 16.66 17.24 6,174,022 105,155,304 17.032 13.72 13.70 13.72 13.41 13.88 7,670,144 13.710 2.16%
2022-08-16 0 16.68 16.68 16.70 16.34 17.20 9,913,993 165,606,552 16.704 13.43 13.43 13.44 13.15 13.85 12,316,404 13.446 -3.58%
2022-08-15 0 17.30 17.26 17.30 15.88 17.66 33,820,894 580,267,481 17.157 13.93 13.89 13.93 12.78 14.22 42,016,552 13.810 7.99%
2022-08-12 0 16.02 16.02 16.04 15.62 16.08 7,283,343 116,115,215 15.943 12.90 12.90 12.91 12.57 12.94 9,048,281 12.833 1.91%
2022-08-11 0 15.72 15.70 15.72 15.12 15.76 7,946,866 123,676,642 15.563 12.65 12.64 12.65 12.17 12.69 9,872,593 12.527 4.52%
2022-08-10 0 15.04 15.04 15.06 14.84 15.78 12,300,538 186,175,122 15.136 12.11 12.11 12.12 11.95 12.70 15,281,270 12.183 -3.34%
2022-08-09 0 15.56 15.54 15.56 15.38 15.86 4,603,759 71,914,000 15.621 12.52 12.51 12.52 12.38 12.77 5,719,366 12.574 -0.26%
2022-08-08 0 15.60 15.58 15.60 15.22 15.86 8,409,060 130,902,819 15.567 12.56 12.54 12.56 12.25 12.77 10,446,788 12.530 -1.14%
2022-08-05 0 15.78 15.78 15.80 15.68 16.08 7,593,063 120,396,195 15.856 12.70 12.70 12.72 12.62 12.94 9,433,054 12.763 0.51%
2022-08-04 0 15.70 15.68 15.70 15.44 15.82 6,704,401 105,061,663 15.671 12.64 12.62 12.64 12.43 12.73 8,329,047 12.614 1.95%
2022-08-03 0 15.40 15.38 15.40 15.24 15.78 8,929,924 138,451,418 15.504 12.40 12.38 12.40 12.27 12.70 11,093,871 12.480 1.72%
2022-08-02 0 15.14 15.12 15.14 15.00 15.88 14,157,754 215,618,954 15.230 12.19 12.17 12.19 12.07 12.78 17,588,536 12.259 -5.49%
2022-08-01 0 16.02 16.00 16.02 15.30 16.10 8,091,258 126,939,336 15.689 12.90 12.88 12.90 12.32 12.96 10,051,975 12.628 2.30%
2022-07-29 0 15.66 15.64 15.66 15.44 16.16 13,449,400 210,507,109 15.652 12.61 12.59 12.61 12.43 13.01 16,708,530 12.599 -2.13%
2022-07-28 0 16.00 15.98 16.00 15.74 16.32 7,405,901 118,591,879 16.013 12.88 12.86 12.88 12.67 13.14 9,200,538 12.890 2.04%
2022-07-27 0 15.68 15.68 15.70 15.46 15.84 5,818,195 90,977,111 15.637 12.62 12.62 12.64 12.44 12.75 7,228,091 12.587 -1.88%
2022-07-26 0 15.98 15.98 16.02 15.88 16.38 7,344,001 118,155,669 16.089 12.86 12.86 12.90 12.78 13.18 9,123,638 12.950 -0.25%
2022-07-25 0 16.02 16.00 16.02 15.62 16.08 5,181,800 82,344,955 15.891 12.90 12.88 12.90 12.57 12.94 6,437,481 12.791 1.01%
2022-07-22 0 15.86 15.86 15.88 15.66 16.12 8,201,061 130,568,684 15.921 12.77 12.77 12.78 12.61 12.98 10,188,386 12.815 1.54%
2022-07-21 0 15.62 15.60 15.62 15.54 16.40 11,036,588 174,818,656 15.840 12.57 12.56 12.57 12.51 13.20 13,711,033 12.750 -4.29%
2022-07-20 0 16.32 16.28 16.32 15.80 16.60 13,621,708 221,667,763 16.273 13.14 13.10 13.14 12.72 13.36 16,922,593 13.099 4.08%
2022-07-19 0 15.68 15.68 15.70 15.42 16.06 12,328,531 192,895,252 15.646 12.62 12.62 12.64 12.41 12.93 15,316,046 12.594 -2.37%
2022-07-18 0 16.06 16.04 16.06 15.42 16.50 13,799,592 220,901,507 16.008 12.93 12.91 12.93 12.41 13.28 17,143,582 12.885 0.25%
2022-07-15 0 16.02 16.00 16.02 15.86 16.66 15,346,143 247,938,452 16.156 12.90 12.88 12.90 12.77 13.41 19,064,902 13.005 -4.07%
2022-07-14 0 16.70 16.70 16.72 16.54 17.04 10,163,663 170,130,966 16.739 13.44 13.44 13.46 13.31 13.72 12,626,576 13.474 -2.00%
2022-07-13 0 17.04 17.02 17.04 16.40 17.38 20,923,646 354,809,823 16.957 13.72 13.70 13.72 13.20 13.99 25,993,975 13.650 4.93%
2022-07-12 0 16.24 16.24 16.26 15.34 16.42 19,582,859 311,491,654 15.906 13.07 13.07 13.09 12.35 13.22 24,328,281 12.804 1.50%
2022-07-11 0 16.00 15.98 16.00 15.82 16.70 18,125,912 290,208,703 16.011 12.88 12.86 12.88 12.73 13.44 22,518,279 12.888 -5.77%
2022-07-08 0 16.98 16.92 16.98 16.74 17.88 12,619,462 215,537,357 17.080 13.67 13.62 13.67 13.47 14.39 15,677,477 13.748 -0.47%
2022-07-07 0 17.06 17.04 17.06 16.50 17.36 13,846,254 235,216,341 16.988 13.73 13.72 13.73 13.28 13.97 17,201,552 13.674 1.43%
2022-07-06 0 16.82 16.82 16.84 16.32 17.52 27,392,322 458,831,778 16.750 13.54 13.54 13.56 13.14 14.10 34,030,175 13.483 -4.00%
2022-07-05 0 17.52 17.50 17.52 17.34 18.44 15,807,914 278,874,660 17.642 14.10 14.09 14.10 13.96 14.84 19,638,572 14.200 -2.01%
2022-07-04 0 17.88 17.86 17.88 17.18 18.06 18,405,817 326,652,441 17.747 14.39 14.38 14.39 13.83 14.54 22,866,012 14.286 -2.30%
2022-06-30 0 18.30 18.30 18.32 18.22 19.42 33,379,236 626,655,488 18.774 14.73 14.73 14.75 14.67 15.63 41,467,870 15.112 -0.76%
2022-06-29 0 18.44 18.44 18.46 17.74 19.06 33,717,717 621,789,898 18.441 14.84 14.84 14.86 14.28 15.34 41,888,373 14.844 -2.23%
2022-06-28 0 18.86 18.86 18.88 17.10 19.50 48,791,589 902,635,430 18.500 15.18 15.18 15.20 13.76 15.70 60,615,026 14.891 7.40%
2022-06-27 0 17.56 17.50 17.56 16.64 17.56 31,011,580 532,853,541 17.182 14.13 14.09 14.13 13.39 14.13 38,526,471 13.831 9.34%
2022-06-24 0 16.06 16.04 16.06 15.18 16.12 18,953,316 297,960,383 15.721 12.93 12.91 12.93 12.22 12.98 23,546,184 12.654 6.22%
2022-06-23 0 15.12 15.06 15.12 14.90 15.32 7,077,938 106,879,164 15.100 12.17 12.12 12.17 11.99 12.33 8,793,101 12.155 1.48%
2022-06-22 0 14.90 14.88 14.90 14.80 15.84 11,411,065 172,610,751 15.127 11.99 11.98 11.99 11.91 12.75 14,176,255 12.176 -3.99%
2022-06-21 0 15.52 15.50 15.52 15.22 15.70 15,758,650 243,716,407 15.466 12.49 12.48 12.49 12.25 12.64 19,577,370 12.449 0.91%
2022-06-20 0 15.38 15.34 15.38 14.92 15.50 10,589,316 162,207,101 15.318 12.38 12.35 12.38 12.01 12.48 13,155,375 12.330 1.32%
2022-06-17 0 15.18 15.16 15.18 14.56 15.28 12,649,223 190,907,581 15.092 12.22 12.20 12.22 11.72 12.30 15,714,450 12.149 4.26%
2022-06-16 0 14.56 14.56 14.58 14.34 15.66 16,535,398 247,712,525 14.981 11.72 11.72 11.74 11.54 12.61 20,542,343 12.059 -3.96%
2022-06-15 0 15.16 15.16 15.18 14.78 15.26 12,222,187 184,227,351 15.073 12.20 12.20 12.22 11.90 12.28 15,183,932 12.133 2.29%
2022-06-14 0 14.82 14.80 14.82 14.36 14.96 13,571,042 198,798,063 14.649 11.93 11.91 11.93 11.56 12.04 16,859,649 11.791 -0.27%
2022-06-13 0 14.86 14.84 14.86 14.64 15.46 17,767,657 266,556,364 15.002 11.96 11.95 11.96 11.78 12.44 22,073,210 12.076 -5.35%
2022-06-10 0 15.70 15.68 15.70 15.14 16.12 23,695,766 370,889,309 15.652 12.64 12.62 12.64 12.19 12.98 29,437,850 12.599 -1.13%
2022-06-09 0 15.88 15.86 15.88 15.58 17.18 26,740,553 437,310,854 16.354 12.78 12.77 12.78 12.54 13.83 33,220,466 13.164 -5.02%
2022-06-08 0 16.72 16.70 16.72 15.92 16.78 22,809,056 375,133,394 16.447 13.46 13.44 13.46 12.81 13.51 28,336,267 13.239 5.82%
2022-06-07 0 15.80 15.78 15.80 15.50 16.26 16,297,613 259,255,036 15.908 12.72 12.70 12.72 12.48 13.09 20,246,937 12.805 -0.50%
2022-06-06 0 15.88 15.84 15.88 15.00 15.90 14,116,310 218,506,494 15.479 12.78 12.75 12.78 12.07 12.80 17,537,049 12.460 7.15%
2022-06-02 0 14.82 14.82 14.84 14.70 15.46 15,151,340 226,079,580 14.921 11.93 11.93 11.95 11.83 12.44 18,822,893 12.011 -4.02%
2022-06-01 0 15.44 15.44 15.46 15.06 15.94 15,213,632 234,703,459 15.427 12.43 12.43 12.44 12.12 12.83 18,900,280 12.418 -1.03%
2022-05-31 0 15.60 15.58 15.60 14.52 15.66 28,042,584 428,353,072 15.275 12.56 12.54 12.56 11.69 12.61 34,838,012 12.296 6.27%
2022-05-30 0 14.68 14.68 14.70 13.70 14.80 35,030,675 503,975,255 14.387 11.82 11.82 11.83 11.03 11.91 43,519,494 11.580 9.72%
2022-05-27 0 13.38 13.36 13.38 13.12 13.84 11,951,000 160,719,223 13.448 10.77 10.75 10.77 10.56 11.14 14,847,030 10.825 -0.59%
2022-05-26 0 13.46 13.40 13.46 13.14 13.56 7,042,057 94,041,535 13.354 10.83 10.79 10.83 10.58 10.92 8,748,526 10.749 1.05%
2022-05-25 0 13.32 13.30 13.32 12.98 13.60 13,569,333 181,825,678 13.400 10.72 10.71 10.72 10.45 10.95 16,857,526 10.786 1.68%
2022-05-24 0 13.10 13.10 13.12 13.00 13.82 15,928,144 211,933,785 13.306 10.54 10.54 10.56 10.46 11.12 19,787,936 10.710 -3.82%
2022-05-23 0 13.62 13.62 13.64 13.36 13.84 14,281,019 194,653,088 13.630 10.96 10.96 10.98 10.75 11.14 17,741,671 10.972 -2.16%
2022-05-20 0 13.92 13.92 13.94 13.58 14.12 13,756,447 190,931,047 13.879 11.20 11.20 11.22 10.93 11.37 17,089,982 11.172 2.65%
2022-05-19 0 13.56 13.56 13.58 13.40 13.88 11,331,710 153,833,212 13.576 10.92 10.92 10.93 10.79 11.17 14,077,670 10.927 -3.28%
2022-05-18 0 14.02 14.00 14.02 13.66 14.32 13,790,407 192,212,601 13.938 11.29 11.27 11.29 11.00 11.53 17,132,172 11.219 -1.68%
2022-05-17 0 14.26 14.24 14.26 13.88 14.34 15,784,582 223,400,287 14.153 11.48 11.46 11.48 11.17 11.54 19,609,586 11.392 0.56%
2022-05-16 0 14.18 14.16 14.18 13.56 14.36 30,230,034 424,644,828 14.047 11.41 11.40 11.41 10.92 11.56 37,555,536 11.307 6.62%
2022-05-13 0 13.30 13.28 13.30 12.90 13.60 25,072,568 328,979,452 13.121 10.71 10.69 10.71 10.38 10.95 31,148,286 10.562 -0.45%
2022-05-12 0 13.36 13.34 13.36 13.08 13.94 16,726,601 224,559,100 13.425 10.75 10.74 10.75 10.53 11.22 20,779,880 10.807 -2.77%
2022-05-11 0 13.74 13.72 13.74 13.00 14.32 30,160,791 416,512,428 13.810 11.06 11.04 11.06 10.46 11.53 37,469,514 11.116 2.08%
2022-05-10 0 13.46 13.44 13.46 12.50 13.78 17,123,168 227,443,478 13.283 10.83 10.82 10.83 10.06 11.09 21,272,545 10.692 -0.88%
2022-05-06 0 13.58 13.56 13.58 13.32 14.08 22,101,234 300,372,758 13.591 10.93 10.92 10.93 10.72 11.33 27,456,922 10.940 -6.99%
2022-05-05 0 14.60 14.58 14.60 14.50 15.30 14,186,475 212,135,680 14.953 11.75 11.74 11.75 11.67 12.32 17,624,217 12.037 -1.35%
2022-05-04 0 14.80 14.78 14.80 14.64 15.74 9,319,358 139,422,454 14.961 11.91 11.90 11.91 11.78 12.67 11,577,674 12.042 -5.97%
2022-05-03 0 15.74 15.70 15.74 15.02 15.84 9,678,182 150,368,899 15.537 12.67 12.64 12.67 12.09 12.75 12,023,450 12.506 0.51%
2022-04-29 0 15.66 15.64 15.66 14.44 15.88 14,888,161 227,422,590 15.275 12.61 12.59 12.61 11.62 12.78 18,495,939 12.296 3.98%
2022-04-28 0 15.06 15.04 15.06 14.58 15.20 14,214,541 211,318,842 14.866 12.12 12.11 12.12 11.74 12.24 17,659,084 11.967 0.13%
2022-04-27 0 15.04 15.02 15.04 13.10 15.08 37,704,654 536,312,400 14.224 12.11 12.09 12.11 10.54 12.14 46,841,446 11.450 11.41%
2022-04-26 0 13.50 13.48 13.50 12.96 14.26 41,924,907 572,102,738 13.646 10.87 10.85 10.87 10.43 11.48 52,084,373 10.984 4.49%
2022-04-25 0 12.92 12.90 12.92 12.88 14.80 39,326,238 531,864,471 13.524 10.40 10.38 10.40 10.37 11.91 48,855,981 10.886 -15.78%
2022-04-22 0 15.34 15.32 15.34 14.04 15.52 19,023,558 284,104,092 14.934 12.35 12.33 12.35 11.30 12.49 23,633,448 12.021 2.95%
2022-04-21 0 14.90 14.88 14.90 14.80 16.24 24,447,187 374,016,339 15.299 11.99 11.98 11.99 11.91 13.07 30,371,359 12.315 -7.11%
2022-04-20 0 16.04 16.04 16.06 15.40 16.74 19,798,749 320,552,449 16.191 12.91 12.91 12.93 12.40 13.47 24,596,487 13.032 1.65%
2022-04-19 0 15.78 15.76 15.78 14.88 16.30 23,122,796 361,328,995 15.627 12.70 12.69 12.70 11.98 13.12 28,726,035 12.578 -2.35%
2022-04-14 0 16.16 16.14 16.16 14.72 16.20 34,564,949 542,395,594 15.692 13.01 12.99 13.01 11.85 13.04 42,940,911 12.631 10.08%
2022-04-13 0 14.68 14.68 14.70 13.72 15.08 27,242,905 395,480,154 14.517 11.82 11.82 11.83 11.04 12.14 33,844,550 11.685 4.71%
2022-04-12 0 14.02 14.00 14.02 12.70 14.08 38,157,764 512,537,078 13.432 11.29 11.27 11.29 10.22 11.33 47,404,356 10.812 9.87%
2022-04-11 0 12.76 12.70 12.76 12.52 14.10 22,822,700 296,114,945 12.975 10.27 10.22 10.27 10.08 11.35 28,353,218 10.444 -9.63%
2022-04-08 0 14.12 14.10 14.12 13.62 14.30 10,971,860 153,976,553 14.034 11.37 11.35 11.37 10.96 11.51 13,630,619 11.296 -0.42%
2022-04-07 0 14.18 14.14 14.18 14.00 15.38 22,437,200 325,594,056 14.511 11.41 11.38 11.41 11.27 12.38 27,874,301 11.681 -7.20%
2022-04-06 0 15.28 15.18 15.28 14.64 15.28 14,111,367 212,431,056 15.054 12.30 12.22 12.30 11.78 12.30 17,530,908 12.118 0.13%
2022-04-04 0 15.26 15.24 15.26 14.84 15.48 10,440,943 158,891,493 15.218 12.28 12.27 12.28 11.95 12.46 12,971,048 12.250 2.69%
2022-04-01 0 14.86 14.84 14.86 14.46 15.08 13,974,131 207,449,387 14.845 11.96 11.95 11.96 11.64 12.14 17,360,417 11.950 -3.26%
2022-03-31 0 15.36 15.32 15.36 14.70 15.72 14,215,022 216,650,853 15.241 12.36 12.33 12.36 11.83 12.65 17,659,682 12.268 -0.39%
2022-03-30 0 15.42 15.40 15.42 14.76 15.60 22,858,075 349,749,576 15.301 12.41 12.40 12.41 11.88 12.56 28,397,165 12.316 1.05%
2022-03-29 0 15.26 15.24 15.26 13.84 15.50 29,238,801 431,732,475 14.766 12.28 12.27 12.28 11.14 12.48 36,324,102 11.886 8.23%
2022-03-28 0 14.10 14.08 14.10 12.50 14.20 29,635,201 399,374,664 13.476 11.35 11.33 11.35 10.06 11.43 36,816,560 10.848 5.54%
2022-03-25 0 13.36 13.32 13.36 13.16 15.54 49,610,504 706,368,742 14.238 10.75 10.72 10.75 10.59 12.51 61,632,385 11.461 -7.73%
2022-03-24 0 14.48 14.46 14.48 12.96 14.76 49,859,890 706,764,341 14.175 11.66 11.64 11.66 10.43 11.88 61,942,203 11.410 9.37%
2022-03-23 0 13.24 13.22 13.24 12.86 13.96 33,341,721 448,709,226 13.458 10.66 10.64 10.66 10.35 11.24 41,421,264 10.833 3.60%
2022-03-22 0 12.78 12.76 12.78 12.38 12.96 21,948,479 277,202,801 12.630 10.29 10.27 10.29 9.965 10.43 27,267,151 10.166 0.31%
2022-03-21 0 12.74 12.72 12.74 12.54 14.22 24,878,902 324,172,156 13.030 10.25 10.24 10.25 10.09 11.45 30,907,690 10.488 -8.08%
2022-03-18 0 13.86 13.84 13.86 12.74 14.26 22,916,227 308,082,898 13.444 11.16 11.14 11.16 10.25 11.48 28,469,409 10.822 1.61%
2022-03-17 0 13.64 13.64 13.66 12.52 14.00 37,257,790 491,044,126 13.180 10.98 10.98 11.00 10.08 11.27 46,286,295 10.609 11.62%
2022-03-16 0 12.22 12.20 12.22 10.36 12.48 61,093,445 708,759,509 11.601 9.836 9.820 9.836 8.339 10.05 75,897,933 9.3383 21.23%
2022-03-15 0 10.08 10.08 10.10 10.00 11.66 46,463,987 496,110,065 10.677 8.114 8.114 8.130 8.049 9.386 57,723,387 8.5946 -10.16%
2022-03-14 0 11.22 11.20 11.22 11.04 13.02 47,918,936 555,068,017 11.584 9.031 9.015 9.031 8.887 10.48 59,530,907 9.3240 -17.98%
2022-03-11 0 13.68 13.64 13.68 12.62 14.18 31,634,275 418,340,613 13.224 11.01 10.98 11.01 10.16 11.41 39,300,060 10.645 -4.20%
2022-03-10 0 14.28 14.24 14.28 14.06 15.48 21,674,389 318,301,097 14.686 11.49 11.46 11.49 11.32 12.46 26,926,642 11.821 -1.11%
2022-03-09 0 14.44 14.42 14.44 13.62 15.04 22,042,543 314,495,476 14.268 11.62 11.61 11.62 10.96 12.11 27,384,009 11.485 -1.23%
2022-03-08 0 14.62 14.60 14.62 14.56 15.72 19,076,648 285,396,103 14.961 11.77 11.75 11.77 11.72 12.65 23,699,403 12.042 -5.06%
2022-03-07 0 15.40 15.38 15.40 15.30 17.00 28,281,496 451,849,494 15.977 12.40 12.38 12.40 12.32 13.68 35,134,818 12.860 -10.78%
2022-03-04 0 17.26 17.24 17.26 17.10 18.30 19,107,296 335,722,429 17.570 13.89 13.88 13.89 13.76 14.73 23,737,477 14.143 -6.80%
2022-03-03 0 18.52 18.50 18.52 18.26 18.90 13,143,167 244,171,360 18.578 14.91 14.89 14.91 14.70 15.21 16,328,089 14.954 3.81%
2022-03-02 0 17.84 17.80 17.84 17.56 18.22 10,115,900 180,126,619 17.806 14.36 14.33 14.36 14.13 14.67 12,567,239 14.333 -1.22%
2022-03-01 0 18.06 18.06 18.08 18.00 18.54 8,198,743 149,524,245 18.238 14.54 14.54 14.55 14.49 14.92 10,185,506 14.680 0.78%
2022-02-28 0 17.92 17.88 17.92 17.56 18.58 14,509,094 259,334,006 17.874 14.42 14.39 14.42 14.13 14.96 18,025,015 14.387 -2.93%
2022-02-25 0 18.46 18.42 18.46 18.30 19.12 8,519,377 158,426,889 18.596 14.86 14.83 14.86 14.73 15.39 10,583,838 14.969 -0.11%
2022-02-24 0 18.48 18.46 18.48 18.32 19.22 15,300,519 285,273,557 18.645 14.88 14.86 14.88 14.75 15.47 19,008,222 15.008 -4.15%
2022-02-23 0 19.28 19.26 19.28 18.62 19.80 15,229,804 293,078,281 19.244 15.52 15.50 15.52 14.99 15.94 18,920,371 15.490 1.90%
2022-02-22 0 18.92 18.88 18.92 18.50 19.48 14,769,523 277,745,120 18.805 15.23 15.20 15.23 14.89 15.68 18,348,552 15.137 -0.84%
2022-02-21 0 19.08 19.04 19.08 18.82 21.00 29,036,599 562,978,569 19.389 15.36 15.33 15.36 15.15 16.90 36,072,902 15.607 -5.54%
2022-02-18 0 20.20 20.15 20.20 20.00 20.70 8,463,297 172,066,501 20.331 16.26 16.22 16.26 16.10 16.66 10,514,168 16.365 -3.12%
2022-02-17 0 20.85 20.80 20.85 20.20 21.15 22,263,241 461,328,625 20.722 16.78 16.74 16.78 16.26 17.02 27,658,188 16.680 3.47%
2022-02-16 0 20.15 20.10 20.15 19.80 21.30 14,947,378 303,996,593 20.338 16.22 16.18 16.22 15.94 17.15 18,569,506 16.371 1.05%
2022-02-15 0 19.94 19.94 19.96 19.44 20.25 9,813,832 194,311,306 19.800 16.05 16.05 16.07 15.65 16.30 12,191,972 15.938 -0.80%
2022-02-14 0 20.10 20.05 20.10 19.82 20.55 15,205,175 306,879,176 20.183 16.18 16.14 16.18 15.95 16.54 18,889,774 16.246 -0.25%
2022-02-11 0 20.15 20.10 20.15 18.70 20.35 34,527,010 683,305,041 19.790 16.22 16.18 16.22 15.05 16.38 42,893,778 15.930 4.40%
2022-02-10 0 19.30 19.28 19.30 18.46 19.30 21,906,920 416,416,431 19.008 15.54 15.52 15.54 14.86 15.54 27,215,521 15.301 4.89%
2022-02-09 0 18.40 18.38 18.40 17.94 18.62 9,967,811 182,444,478 18.303 14.81 14.79 14.81 14.44 14.99 12,383,264 14.733 3.37%
2022-02-08 0 17.80 17.78 17.80 17.52 18.36 10,722,863 192,073,635 17.913 14.33 14.31 14.33 14.10 14.78 13,321,284 14.419 -1.55%
2022-02-07 0 18.08 18.06 18.08 17.46 18.22 13,648,445 243,822,362 17.865 14.55 14.54 14.55 14.05 14.67 16,955,809 14.380 -0.44%
2022-02-04 0 18.16 18.16 18.20 16.76 18.26 13,980,937 248,520,263 17.776 14.62 14.62 14.65 13.49 14.70 17,368,872 14.308 8.22%
2022-01-31 0 16.78 16.78 16.82 16.18 17.04 4,211,000 70,082,420 16.643 13.51 13.51 13.54 13.02 13.72 5,231,432 13.396 2.44%
2022-01-28 0 16.38 16.36 16.38 16.14 17.08 7,295,383 119,965,476 16.444 13.18 13.17 13.18 12.99 13.75 9,063,239 13.236 -2.27%
2022-01-27 0 16.76 16.76 16.78 16.52 17.60 9,274,460 156,006,439 16.821 13.49 13.49 13.51 13.30 14.17 11,521,896 13.540 -4.88%
2022-01-26 0 17.62 17.62 17.64 17.48 18.22 12,207,500 216,696,667 17.751 14.18 14.18 14.20 14.07 14.67 15,165,686 14.289 -2.87%
2022-01-25 0 18.14 18.12 18.14 18.00 19.38 17,869,695 329,788,316 18.455 14.60 14.59 14.60 14.49 15.60 22,199,974 14.855 -6.69%
2022-01-24 0 19.44 19.40 19.44 18.52 19.66 25,497,771 493,113,892 19.340 15.65 15.62 15.65 14.91 15.83 31,676,526 15.567 0.93%
2022-01-21 0 19.26 19.24 19.26 18.44 19.56 23,624,433 451,092,260 19.094 15.50 15.49 15.50 14.84 15.74 29,349,231 15.370 4.22%
2022-01-20 0 18.48 18.48 18.50 17.56 18.90 18,621,520 343,765,984 18.461 14.88 14.88 14.89 14.13 15.21 23,133,986 14.860 5.72%
2022-01-19 0 17.48 17.44 17.48 17.38 18.06 7,144,304 126,222,237 17.668 14.07 14.04 14.07 13.99 14.54 8,875,550 14.221 -1.80%
2022-01-18 0 17.80 17.76 17.80 16.98 18.16 20,520,952 363,434,646 17.710 14.33 14.30 14.33 13.67 14.62 25,493,698 14.256 3.37%
2022-01-17 0 17.22 17.22 17.24 17.12 18.30 13,131,395 230,248,872 17.534 13.86 13.86 13.88 13.78 14.73 16,313,464 14.114 -5.07%
2022-01-14 0 18.14 18.12 18.14 17.34 18.22 12,221,612 218,140,797 17.849 14.60 14.59 14.60 13.96 14.67 15,183,218 14.367 -0.11%
2022-01-13 0 18.16 18.16 18.18 17.94 18.46 9,308,896 169,144,917 18.170 14.62 14.62 14.63 14.44 14.86 11,564,677 14.626 -0.77%
2022-01-12 0 18.30 18.28 18.30 17.74 18.66 16,771,429 305,496,118 18.215 14.73 14.71 14.73 14.28 15.02 20,835,571 14.662 3.62%
2022-01-11 0 17.66 17.64 17.66 17.20 17.94 13,225,889 232,817,767 17.603 14.22 14.20 14.22 13.85 14.44 16,430,857 14.170 -0.11%
2022-01-10 0 17.68 17.68 17.70 16.60 17.74 15,832,477 274,823,039 17.358 14.23 14.23 14.25 13.36 14.28 19,669,087 13.972 5.49%
2022-01-07 0 16.76 16.76 16.80 16.58 16.96 9,283,272 155,643,950 16.766 13.49 13.49 13.52 13.35 13.65 11,532,844 13.496 0.60%
2022-01-06 0 16.66 16.64 16.66 16.36 17.10 10,283,766 171,010,335 16.629 13.41 13.39 13.41 13.17 13.76 12,775,783 13.386 -1.19%
2022-01-05 0 16.86 16.82 16.86 16.66 17.44 12,125,216 205,099,224 16.915 13.57 13.54 13.57 13.41 14.04 15,063,463 13.616 -1.40%
2022-01-04 0 17.10 17.08 17.10 17.04 17.62 12,628,213 217,494,350 17.223 13.76 13.75 13.76 13.72 14.18 15,688,349 13.863 -1.04%
2022-01-03 0 17.28 17.26 17.28 16.94 17.64 7,375,276 127,232,727 17.251 13.91 13.89 13.91 13.64 14.20 9,162,492 13.886 -1.82%
2021-12-31 0 17.60 17.60 17.64 16.94 17.88 7,012,688 123,313,661 17.584 14.17 14.17 14.20 13.64 14.39 8,712,040 14.154 4.76%
2021-12-30 0 16.80 16.78 16.80 16.22 16.88 5,605,723 93,544,920 16.687 13.52 13.51 13.52 13.06 13.59 6,964,132 13.432 2.82%
2021-12-29 0 16.34 16.32 16.34 15.86 17.36 20,786,800 337,370,188 16.230 13.15 13.14 13.15 12.77 13.97 25,823,968 13.064 -5.66%
2021-12-28 0 17.32 17.28 17.32 16.78 17.56 14,254,810 245,370,524 17.213 13.94 13.91 13.94 13.51 14.13 17,709,111 13.856 1.76%
2021-12-24 0 17.02 17.00 17.02 16.72 17.10 6,831,416 115,742,967 16.943 13.70 13.68 13.70 13.46 13.76 8,486,841 13.638 0.59%
2021-12-23 0 16.92 16.92 16.94 16.60 17.24 11,685,290 197,042,853 16.863 13.62 13.62 13.64 13.36 13.88 14,516,931 13.573 -1.28%
2021-12-22 0 17.14 17.12 17.14 16.94 17.46 6,706,142 114,813,274 17.121 13.80 13.78 13.80 13.64 14.05 8,331,210 13.781 0.59%
2021-12-21 0 17.04 17.04 17.06 16.72 17.24 9,002,561 152,821,412 16.975 13.72 13.72 13.73 13.46 13.88 11,184,109 13.664 1.79%
2021-12-20 0 16.74 16.72 16.74 16.62 17.58 10,845,961 184,257,224 16.989 13.47 13.46 13.47 13.38 14.15 13,474,212 13.675 -1.30%
2021-12-17 0 16.96 16.94 16.96 16.88 17.60 13,287,244 226,314,343 17.033 13.65 13.64 13.65 13.59 14.17 16,507,079 13.710 -3.20%
2021-12-16 0 17.52 17.50 17.52 16.98 17.56 8,395,604 144,818,010 17.249 14.10 14.09 14.10 13.67 14.13 10,430,071 13.885 2.22%
2021-12-15 0 17.14 17.12 17.14 16.96 17.34 8,894,028 151,939,532 17.083 13.80 13.78 13.80 13.65 13.96 11,049,276 13.751 0.12%
2021-12-14 0 17.12 17.10 17.12 17.06 17.78 12,546,533 216,236,330 17.235 13.78 13.76 13.78 13.73 14.31 15,586,875 13.873 -3.93%
2021-12-13 0 17.82 17.82 17.84 17.82 18.46 10,971,997 197,198,000 17.973 14.34 14.34 14.36 14.34 14.86 13,630,790 14.467 -1.33%
2021-12-10 0 18.06 18.02 18.06 17.90 18.62 14,667,905 266,259,863 18.153 14.54 14.51 14.54 14.41 14.99 18,222,310 14.612 -4.14%
2021-12-09 0 18.84 18.84 18.86 18.30 18.92 12,630,462 236,031,708 18.688 15.17 15.17 15.18 14.73 15.23 15,691,143 15.042 3.63%
2021-12-08 0 18.18 18.16 18.18 17.76 18.74 10,772,061 195,152,496 18.117 14.63 14.62 14.63 14.30 15.08 13,382,404 14.583 -0.66%
2021-12-07 0 18.30 18.30 18.32 17.32 18.34 13,958,972 252,352,316 18.078 14.73 14.73 14.75 13.94 14.76 17,341,584 14.552 5.54%
2021-12-06 0 17.34 17.34 17.36 17.34 18.38 15,520,668 276,120,051 17.791 13.96 13.96 13.97 13.96 14.79 19,281,719 14.320 -4.83%
2021-12-03 0 18.22 18.22 18.24 16.92 18.36 25,840,140 463,785,258 17.948 14.67 14.67 14.68 13.62 14.78 32,101,860 14.447 7.18%
2021-12-02 0 17.00 16.96 17.00 16.74 17.40 13,508,893 229,996,314 17.026 13.68 13.65 13.68 13.47 14.01 16,782,440 13.705 -0.82%
2021-12-01 0 17.14 17.12 17.14 17.02 17.76 12,700,861 219,281,187 17.265 13.80 13.78 13.80 13.70 14.30 15,778,601 13.897 -0.46%
2021-11-30 0 17.22 17.22 17.24 17.06 18.02 16,168,030 281,539,897 17.413 13.86 13.86 13.88 13.73 14.51 20,085,953 14.017 -2.16%
2021-11-29 0 17.60 17.60 17.62 17.38 18.10 16,106,155 284,041,896 17.636 14.17 14.17 14.18 13.99 14.57 20,009,084 14.196 -2.55%
2021-11-26 0 18.06 18.04 18.06 18.00 19.08 16,393,668 299,629,581 18.277 14.54 14.52 14.54 14.49 15.36 20,366,269 14.712 -5.35%
2021-11-25 0 19.08 19.06 19.08 18.50 19.30 10,401,016 197,841,593 19.021 15.36 15.34 15.36 14.89 15.54 12,921,445 15.311 3.02%
2021-11-24 0 18.52 18.50 18.52 17.82 19.08 25,564,367 467,237,730 18.277 14.91 14.89 14.91 14.34 15.36 31,759,260 14.712 -2.53%
2021-11-23 0 19.00 18.98 19.00 18.40 19.42 29,487,905 561,493,487 19.042 15.29 15.28 15.29 14.81 15.63 36,633,571 15.327 3.60%
2021-11-22 0 18.34 18.34 18.36 18.30 19.72 56,009,267 1,048,423,574 18.719 14.76 14.76 14.78 14.73 15.87 69,581,730 15.068 -7.00%
2021-11-19 0 19.72 19.72 19.74 19.46 19.96 11,508,064 227,279,621 19.750 15.87 15.87 15.89 15.66 16.07 14,296,759 15.897 -0.90%
2021-11-18 0 19.90 19.90 19.92 19.76 20.75 18,414,694 370,310,409 20.110 16.02 16.02 16.03 15.91 16.70 22,877,040 16.187 -2.93%
2021-11-17 0 20.50 20.50 20.55 20.30 21.20 13,870,051 285,994,147 20.620 16.50 16.50 16.54 16.34 17.06 17,231,115 16.598 -3.30%
2021-11-16 0 21.20 21.20 21.25 19.82 21.40 34,661,511 721,759,075 20.823 17.06 17.06 17.11 15.95 17.23 43,060,872 16.761 6.00%
2021-11-15 0 20.00 19.98 20.00 19.82 20.50 21,058,830 425,544,191 20.207 16.10 16.08 16.10 15.95 16.50 26,161,917 16.266 -0.99%
2021-11-12 0 20.20 20.15 20.20 20.15 21.45 170,196,715 3,494,843,506 20.534 16.26 16.22 16.26 16.22 17.27 211,439,686 16.529 -9.01%
2021-11-11 0 22.20 22.20 22.25 21.10 22.40 17,068,431 372,273,135 21.811 17.87 17.87 17.91 16.98 18.03 21,204,544 17.556 5.21%
2021-11-10 0 21.10 21.10 21.15 20.35 21.35 14,538,342 303,385,683 20.868 16.98 16.98 17.02 16.38 17.19 18,061,350 16.798 1.20%
2021-11-09 0 20.85 20.80 20.85 20.60 22.60 25,466,273 544,478,025 21.380 16.78 16.74 16.78 16.58 18.19 31,637,395 17.210 -5.44%
2021-11-08 0 22.05 22.05 22.10 21.40 23.45 62,448,595 1,407,389,170 22.537 17.75 17.75 17.79 17.23 18.88 77,581,470 18.141 4.75%
2021-11-05 0 21.05 21.00 21.05 19.38 21.35 25,643,559 531,475,502 20.726 16.94 16.90 16.94 15.60 17.19 31,857,642 16.683 5.46%
2021-11-04 0 19.96 19.96 20.00 19.54 20.45 21,189,658 420,538,674 19.846 16.07 16.07 16.10 15.73 16.46 26,324,448 15.975 -2.40%
2021-11-03 0 20.45 20.40 20.45 20.00 21.15 15,576,479 318,722,943 20.462 16.46 16.42 16.46 16.10 17.02 19,351,054 16.471 0.25%
2021-11-02 0 20.40 20.40 20.45 20.30 21.80 19,566,355 408,859,993 20.896 16.42 16.42 16.46 16.34 17.55 24,307,778 16.820 -2.16%
2021-11-01 0 20.85 20.85 20.90 20.55 21.85 23,503,573 490,504,572 20.869 16.78 16.78 16.82 16.54 17.59 29,199,084 16.799 -4.36%
2021-10-29 0 21.80 21.75 21.80 21.70 22.60 21,183,147 465,916,615 21.995 17.55 17.51 17.55 17.47 18.19 26,316,360 17.704 -3.33%
2021-10-28 0 22.55 22.55 22.60 22.45 24.15 30,788,202 709,367,608 23.040 18.15 18.15 18.19 18.07 19.44 38,248,962 18.546 -3.43%
2021-10-27 0 23.35 23.30 23.35 23.10 25.20 34,606,145 820,450,378 23.708 18.80 18.76 18.80 18.59 20.28 42,992,090 19.084 -7.52%
2021-10-26 0 25.25 25.20 25.25 25.00 26.55 38,826,192 995,470,118 25.639 20.32 20.28 20.32 20.12 21.37 48,234,761 20.638 -4.90%
2021-10-25 0 26.55 26.50 26.55 26.50 28.85 32,067,259 866,173,304 27.011 21.37 21.33 21.37 21.33 23.22 39,837,967 21.742 -9.08%
2021-10-22 0 29.20 29.15 29.20 29.00 29.90 7,241,110 213,084,637 29.427 23.50 23.46 23.50 23.34 24.07 8,995,814 23.687 -1.18%
2021-10-21 0 29.55 29.55 29.60 28.85 30.55 12,660,295 373,030,404 29.465 23.79 23.79 23.83 23.22 24.59 15,728,205 23.717 -3.11%
2021-10-20 0 30.50 30.40 30.50 29.45 30.70 9,266,682 278,506,834 30.055 24.55 24.47 24.55 23.71 24.71 11,512,234 24.192 1.50%
2021-10-19 0 30.05 30.05 30.10 29.25 30.20 7,146,717 213,934,166 29.935 24.19 24.19 24.23 23.54 24.31 8,878,547 24.096 0.00%
2021-10-18 0 30.05 30.05 30.10 28.95 30.20 6,466,538 192,712,714 29.802 24.19 24.19 24.23 23.30 24.31 8,033,544 23.989 1.18%
2021-10-15 0 29.70 29.70 29.75 28.75 30.40 10,815,753 320,471,439 29.630 23.91 23.91 23.95 23.14 24.47 13,436,684 23.850 4.03%
2021-10-12 0 28.55 28.55 28.60 27.80 29.55 7,168,485 207,235,447 28.909 22.98 22.98 23.02 22.38 23.79 8,905,590 23.270 1.24%
2021-10-11 0 28.20 28.15 28.20 27.20 28.40 7,634,841 212,916,102 27.887 22.70 22.66 22.70 21.89 22.86 9,484,956 22.448 4.06%
2021-10-08 0 27.10 27.05 27.10 26.75 27.95 9,659,807 263,251,354 27.252 21.81 21.77 21.81 21.53 22.50 12,000,623 21.936 -2.17%
2021-10-07 0 27.70 27.65 27.70 26.05 27.80 10,365,918 278,766,879 26.893 22.30 22.26 22.30 20.97 22.38 12,877,842 21.647 6.13%
2021-10-06 0 26.10 26.05 26.10 26.00 27.85 13,721,985 362,214,830 26.397 21.01 20.97 21.01 20.93 22.42 17,047,169 21.248 -5.09%
2021-10-05 0 27.50 27.40 27.50 26.90 28.20 9,075,675 249,082,182 27.445 22.14 22.06 22.14 21.65 22.70 11,274,941 22.092 -3.00%
2021-10-04 0 28.35 28.30 28.35 28.05 29.55 6,616,599 188,367,541 28.469 22.82 22.78 22.82 22.58 23.79 8,219,968 22.916 -4.71%
2021-09-30 0 29.75 29.70 29.75 29.35 30.00 4,035,237 119,578,723 29.634 23.95 23.91 23.95 23.63 24.15 5,013,077 23.853 -0.67%
2021-09-29 0 29.95 29.90 29.95 28.90 30.15 5,467,494 163,550,912 29.913 24.11 24.07 24.11 23.26 24.27 6,792,406 24.078 -0.33%
2021-09-28 0 30.05 30.00 30.05 29.30 30.30 4,894,215 146,195,615 29.871 24.19 24.15 24.19 23.58 24.39 6,080,207 24.045 1.69%
2021-09-27 0 29.55 29.50 29.55 29.25 30.85 7,308,574 218,317,574 29.871 23.79 23.75 23.79 23.54 24.83 9,079,626 24.045 -1.17%
2021-09-24 0 29.90 29.85 29.90 29.40 30.50 10,566,561 314,839,884 29.796 24.07 24.03 24.07 23.67 24.55 13,127,106 23.984 -2.13%
2021-09-23 0 30.55 30.50 30.55 30.00 31.85 9,029,551 278,057,929 30.794 24.59 24.55 24.59 24.15 25.64 11,217,640 24.788 -1.13%
2021-09-21 0 30.90 30.90 30.95 30.65 31.70 5,057,646 157,093,532 31.061 24.87 24.87 24.91 24.67 25.52 6,283,242 25.002 -2.68%
2021-09-20 0 31.75 31.70 31.75 30.60 31.80 8,383,794 261,785,174 31.225 25.56 25.52 25.56 24.63 25.60 10,415,399 25.134 1.44%
2021-09-17 0 31.30 31.30 31.35 29.75 32.00 17,422,007 542,090,621 31.115 25.19 25.19 25.23 23.95 25.76 21,643,800 25.046 5.39%
2021-09-16 0 29.70 29.65 29.70 29.15 31.35 6,999,980 207,937,642 29.706 23.91 23.87 23.91 23.46 25.23 8,696,252 23.911 -3.88%
2021-09-15 0 30.90 30.85 30.90 30.25 31.40 9,230,778 284,216,375 30.790 24.87 24.83 24.87 24.35 25.28 11,467,629 24.784 -1.59%
2021-09-14 0 31.40 31.40 31.45 31.15 32.65 12,026,930 382,381,723 31.794 25.28 25.28 25.32 25.07 26.28 14,941,359 25.592 -3.53%
2021-09-13 0 32.55 32.50 32.55 31.60 32.70 8,726,621 281,727,014 32.284 26.20 26.16 26.20 25.44 26.32 10,841,302 25.986 -2.25%
2021-09-10 0 33.30 33.25 33.30 31.15 33.35 15,997,381 525,408,866 32.843 26.80 26.76 26.80 25.07 26.84 19,873,951 26.437 7.42%
2021-09-09 0 31.00 30.95 31.00 30.80 32.80 11,088,447 349,241,043 31.496 24.95 24.91 24.95 24.79 26.40 13,775,458 25.352 -5.49%
2021-09-08 0 32.80 32.75 32.80 31.40 33.00 14,851,582 483,433,649 32.551 26.40 26.36 26.40 25.28 26.56 18,450,496 26.202 4.46%
2021-09-07 0 31.40 31.40 31.45 30.05 32.85 12,727,226 399,157,286 31.363 25.28 25.28 25.32 24.19 26.44 15,811,355 25.245 3.29%
2021-09-06 0 30.40 30.35 30.40 30.20 31.70 10,503,782 320,345,777 30.498 24.47 24.43 24.47 24.31 25.52 13,049,114 24.549 -4.10%
2021-09-03 0 31.70 31.65 31.70 31.00 32.35 11,181,902 352,948,596 31.564 25.52 25.48 25.52 24.95 26.04 13,891,560 25.407 0.00%
2021-09-02 0 31.70 31.70 31.75 31.45 34.30 16,037,934 515,972,161 32.172 25.52 25.52 25.56 25.32 27.61 19,924,331 25.897 -5.93%
2021-09-01 0 33.70 33.60 33.70 31.15 34.25 27,671,723 920,492,880 33.265 27.13 27.05 27.13 25.07 27.57 34,377,282 26.776 6.31%
2021-08-31 0 31.70 31.50 31.70 29.35 31.70 29,735,199 913,877,900 30.734 25.52 25.36 25.52 23.63 25.52 36,940,790 24.739 7.82%
2021-08-30 0 29.40 29.35 29.40 28.05 29.50 8,205,474 238,389,845 29.053 23.67 23.63 23.67 22.58 23.75 10,193,868 23.386 2.80%
2021-08-27 0 28.60 28.50 28.60 27.20 28.80 12,036,544 339,828,074 28.233 23.02 22.94 23.02 21.89 23.18 14,953,303 22.726 4.57%
2021-08-26 0 27.35 27.30 27.35 27.05 28.70 21,907,560 604,103,651 27.575 22.02 21.97 22.02 21.77 23.10 27,216,316 22.196 -2.15%
2021-08-25 0 27.95 27.90 27.95 27.05 28.75 21,021,844 587,617,321 27.953 22.50 22.46 22.50 21.77 23.14 26,115,969 22.500 -2.95%
2021-08-24 0 28.80 28.80 28.85 26.60 29.35 14,486,188 407,725,399 28.146 23.18 23.18 23.22 21.41 23.63 17,996,558 22.656 9.09%
2021-08-23 0 26.40 26.40 26.45 26.25 28.05 15,952,092 429,770,659 26.941 21.25 21.25 21.29 21.13 22.58 19,817,688 21.686 -2.58%
2021-08-20 0 27.10 27.10 27.15 26.10 28.70 23,006,409 623,727,513 27.111 21.81 21.81 21.85 21.01 23.10 28,581,444 21.823 -4.91%
2021-08-19 0 28.50 28.45 28.50 28.25 29.50 10,922,493 312,588,884 28.619 22.94 22.90 22.94 22.74 23.75 13,569,289 23.036 -1.04%
2021-08-18 0 28.80 28.80 28.85 28.65 30.10 12,900,258 372,983,200 28.913 23.18 23.18 23.22 23.06 24.23 16,026,317 23.273 -3.84%
2021-08-17 0 29.95 29.90 29.95 29.20 31.60 9,668,874 288,984,000 29.888 24.11 24.07 24.11 23.50 25.44 12,011,887 24.058 -3.23%
2021-08-16 0 30.95 30.90 30.95 30.60 32.30 7,714,462 239,556,338 31.053 24.91 24.87 24.91 24.63 26.00 9,583,871 24.996 -1.59%
2021-08-13 0 31.45 31.35 31.45 30.65 32.10 10,133,739 316,886,861 31.271 25.32 25.23 25.32 24.67 25.84 12,589,400 25.171 -0.94%
2021-08-12 0 31.75 31.70 31.75 30.85 33.20 13,995,300 444,989,910 31.796 25.56 25.52 25.56 24.83 26.72 17,386,715 25.594 -2.01%
2021-08-11 0 32.40 32.35 32.40 30.80 33.10 23,675,474 761,748,201 32.175 26.08 26.04 26.08 24.79 26.64 29,412,640 25.899 3.18%
2021-08-10 0 31.40 31.40 31.50 29.20 32.45 25,035,428 780,180,073 31.163 25.28 25.28 25.36 23.50 26.12 31,102,146 25.084 7.90%
2021-08-09 0 29.10 29.05 29.10 27.40 29.25 9,751,751 280,020,224 28.715 23.42 23.38 23.42 22.06 23.54 12,114,847 23.114 5.24%
2021-08-06 0 27.65 27.60 27.65 27.25 28.10 6,734,064 185,847,268 27.598 22.26 22.22 22.26 21.93 22.62 8,365,898 22.215 -1.07%
2021-08-05 0 27.95 27.95 28.00 27.10 29.55 17,211,358 490,752,386 28.513 22.50 22.50 22.54 21.81 23.79 21,382,106 22.952 1.45%
2021-08-04 0 27.55 27.50 27.55 27.50 29.40 14,198,646 399,611,717 28.144 22.18 22.14 22.18 22.14 23.67 17,639,337 22.655 -5.00%
2021-08-03 0 29.00 28.95 29.00 28.10 29.95 15,545,554 449,906,584 28.941 23.34 23.30 23.34 22.62 24.11 19,312,635 23.296 -1.86%
2021-08-02 0 29.55 29.50 29.55 26.85 29.55 20,140,410 576,191,916 28.609 23.79 23.75 23.79 21.61 23.79 25,020,941 23.028 1.20%
2021-07-30 0 29.20 29.15 29.20 28.00 30.20 22,633,423 651,769,799 28.797 23.50 23.46 23.50 22.54 24.31 28,118,074 23.180 -5.19%
2021-07-29 0 30.80 30.75 30.80 29.80 32.50 26,118,296 805,335,415 30.834 24.79 24.75 24.79 23.99 26.16 32,447,420 24.820 0.33%
2021-07-28 0 30.70 30.70 30.75 29.25 32.25 30,734,582 934,728,041 30.413 24.71 24.71 24.75 23.54 25.96 38,182,349 24.481 -1.13%
2021-07-27 0 31.05 31.00 31.05 29.00 35.50 45,649,223 1,429,546,733 31.316 24.99 24.95 24.99 23.34 28.58 56,711,185 25.207 -10.52%
2021-07-26 0 34.70 34.65 34.70 33.00 36.90 55,050,684 1,913,410,410 34.757 27.93 27.89 27.93 26.56 29.70 68,390,858 27.978 -16.69%
2021-07-23 0 41.65 41.65 41.70 41.60 44.30 7,306,617 307,663,125 42.108 33.53 33.53 33.57 33.49 35.66 9,077,195 33.894 -5.45%
2021-07-22 0 44.05 44.00 44.05 42.15 44.50 9,260,912 403,096,068 43.527 35.46 35.42 35.46 33.93 35.82 11,505,065 35.036 2.92%
2021-07-21 0 42.80 42.75 42.80 42.40 45.90 9,677,217 419,342,759 43.333 34.45 34.41 34.45 34.13 36.95 12,022,252 34.881 -4.46%
2021-07-20 0 44.80 44.75 44.80 43.10 45.20 7,376,947 328,084,923 44.474 36.06 36.02 36.06 34.69 36.38 9,164,568 35.799 3.46%
2021-07-19 0 43.30 43.30 43.35 43.00 44.80 7,092,481 307,383,096 43.339 34.85 34.85 34.89 34.61 36.06 8,811,169 34.886 -3.35%
2021-07-16 0 44.80 44.80 44.85 43.95 45.40 11,755,944 525,611,568 44.710 36.06 36.06 36.10 35.38 36.54 14,604,707 35.989 -1.21%
2021-07-15 0 45.35 45.30 45.35 44.30 47.00 12,424,830 562,064,334 45.237 36.50 36.46 36.50 35.66 37.83 15,435,681 36.413 -4.02%
2021-07-14 0 47.25 47.15 47.25 46.55 49.80 10,526,475 503,480,847 47.830 38.03 37.95 38.03 37.47 40.09 13,077,306 38.500 0.64%
2021-07-13 0 46.95 46.90 46.95 46.70 48.30 12,829,141 605,809,852 47.221 37.79 37.75 37.79 37.59 38.88 15,937,967 38.010 -2.29%
2021-07-12 0 48.05 48.05 48.15 45.15 48.45 34,871,435 1,646,136,948 47.206 38.68 38.68 38.76 36.34 39.00 43,321,666 37.998 8.83%
2021-07-09 0 44.15 44.10 44.15 40.55 45.15 24,727,391 1,071,593,585 43.336 35.54 35.50 35.54 32.64 36.34 30,719,464 34.883 10.24%
2021-07-08 0 40.05 39.95 40.05 39.60 42.50 21,653,178 874,267,861 40.376 32.24 32.16 32.24 31.88 34.21 26,900,291 32.500 -6.97%
2021-07-07 0 43.05 43.00 43.05 40.60 43.30 16,876,326 715,993,692 42.426 34.65 34.61 34.65 32.68 34.85 20,965,887 34.150 1.06%
2021-07-06 0 42.60 42.55 42.60 40.75 43.60 19,169,016 818,918,269 42.721 34.29 34.25 34.29 32.80 35.10 23,814,154 34.388 4.16%
2021-07-05 0 40.90 40.85 40.90 40.10 41.65 12,140,918 495,588,600 40.820 32.92 32.88 32.92 32.28 33.53 15,082,970 32.857 1.11%
2021-07-02 0 40.45 40.40 40.45 39.80 41.90 13,579,086 549,075,465 40.435 32.56 32.52 32.56 32.04 33.73 16,869,642 32.548 -1.10%
2021-06-30 0 40.90 40.90 40.95 39.85 42.50 25,482,802 1,054,700,146 41.389 32.92 32.92 32.96 32.08 34.21 31,657,930 33.316 0.62%
2021-06-29 0 40.65 40.60 40.65 37.65 41.10 35,082,747 1,411,891,450 40.245 32.72 32.68 32.72 30.31 33.08 43,584,184 32.395 8.69%
2021-06-28 0 37.40 37.35 37.40 36.85 37.90 4,008,027 149,044,196 37.186 30.10 30.06 30.10 29.66 30.51 4,979,273 29.933 1.22%
2021-06-25 0 36.95 36.90 37.00 36.40 37.30 8,005,361 295,404,587 36.901 29.74 29.70 29.78 29.30 30.02 9,945,263 29.703 0.14%
2021-06-24 0 36.90 36.85 36.90 36.30 37.45 9,980,186 366,175,956 36.690 29.70 29.66 29.70 29.22 30.15 12,398,638 29.534 -0.27%
2021-06-23 0 37.00 37.00 37.05 36.20 38.15 12,280,782 449,517,320 36.603 29.78 29.78 29.82 29.14 30.71 15,256,726 29.464 -1.73%
2021-06-22 0 37.65 37.65 37.70 36.85 38.05 8,395,493 314,554,749 37.467 30.31 30.31 30.35 29.66 30.63 10,429,933 30.159 0.40%
2021-06-21 0 37.50 37.50 37.55 37.25 39.50 13,346,535 504,572,665 37.806 30.19 30.19 30.23 29.98 31.80 16,580,738 30.431 -5.06%
2021-06-18 0 39.50 39.50 39.55 37.20 39.60 13,613,666 533,140,561 39.162 31.80 31.80 31.84 29.94 31.88 16,912,602 31.523 4.08%
2021-06-17 0 37.95 37.90 37.95 37.20 39.15 13,587,075 512,272,309 37.703 30.55 30.51 30.55 29.94 31.51 16,879,567 30.349 -3.68%
2021-06-16 0 39.40 39.35 39.40 38.15 39.80 7,798,424 304,884,232 39.096 31.71 31.67 31.71 30.71 32.04 9,688,179 31.470 0.69%
2021-06-15 0 39.15 39.15 39.20 37.05 39.55 16,459,361 628,244,395 38.169 31.50 31.50 31.54 29.81 31.82 20,458,855 30.708 -1.63%
2021-06-11 0 39.80 39.80 39.85 39.45 40.40 7,563,306 300,414,291 39.720 32.02 32.02 32.06 31.74 32.50 9,401,129 31.955 0.51%
2021-06-10 0 39.60 39.55 39.60 38.95 40.75 16,666,541 658,031,473 39.482 31.86 31.82 31.86 31.34 32.78 20,716,378 31.764 -2.82%
2021-06-09 0 40.75 40.70 40.75 40.45 41.35 8,749,282 356,516,821 40.748 32.78 32.74 32.78 32.54 33.27 10,875,288 32.782 -0.85%
2021-06-08 0 41.10 41.10 41.15 40.90 43.00 8,541,299 353,058,178 41.335 33.07 33.07 33.11 32.90 34.59 10,616,767 33.255 -2.84%
2021-06-07 0 42.30 42.25 42.30 40.50 43.10 16,791,520 698,204,868 41.581 34.03 33.99 34.03 32.58 34.67 20,871,726 33.452 0.36%
2021-06-04 0 42.15 42.10 42.15 41.85 45.40 17,459,092 750,146,770 42.966 33.91 33.87 33.91 33.67 36.52 21,701,512 34.567 -6.23%
2021-06-03 0 44.95 44.95 45.00 44.30 46.25 7,996,371 359,255,208 44.927 36.16 36.16 36.20 35.64 37.21 9,939,426 36.144 -0.33%
2021-06-02 0 45.10 45.05 45.10 44.70 45.75 6,404,928 288,535,251 45.049 36.28 36.24 36.28 35.96 36.81 7,961,275 36.242 -0.33%
2021-06-01 0 45.25 45.25 45.30 43.80 45.35 7,075,436 315,637,894 44.610 36.40 36.40 36.44 35.24 36.48 8,794,711 35.890 1.23%
2021-05-31 0 44.70 44.65 44.70 43.40 45.05 10,077,406 447,417,028 44.398 35.96 35.92 35.96 34.92 36.24 12,526,135 35.719 1.82%
2021-05-28 0 43.90 43.85 43.90 43.25 47.15 19,553,922 875,008,979 44.749 35.32 35.28 35.32 34.80 37.93 24,305,370 36.001 -6.89%
2021-05-27 0 47.15 47.05 47.15 46.10 47.80 26,395,566 1,241,191,727 47.023 37.93 37.85 37.93 37.09 38.46 32,809,479 37.830 -1.77%
2021-05-26 0 48.00 47.95 48.00 47.30 48.90 18,758,528 902,238,761 48.098 38.62 38.58 38.62 38.05 39.34 23,316,701 38.695 4.80%
2021-05-25 0 45.80 45.80 45.85 44.60 46.05 8,852,749 401,411,207 45.343 36.85 36.85 36.89 35.88 37.05 11,003,897 36.479 1.78%
2021-05-24 0 45.00 44.90 45.00 44.10 46.00 7,714,821 346,087,410 44.860 36.20 36.12 36.20 35.48 37.01 9,589,461 36.090 -1.75%
2021-05-21 0 45.80 45.70 45.80 45.15 46.65 13,696,566 627,563,181 45.819 36.85 36.77 36.85 36.32 37.53 17,024,723 36.862 4.09%
2021-05-20 0 44.00 43.95 44.00 42.40 45.45 15,273,554 662,952,470 43.405 35.40 35.36 35.40 34.11 36.56 18,984,906 34.920 -1.79%
2021-05-18 0 44.80 44.75 44.80 44.00 45.30 5,265,018 234,877,076 44.611 36.04 36.00 36.04 35.40 36.44 6,544,375 35.890 -0.22%
2021-05-17 0 44.90 44.80 44.95 44.25 46.60 12,609,418 569,420,165 45.158 36.12 36.04 36.16 35.60 37.49 15,673,406 36.330 2.28%
2021-05-14 0 43.90 43.90 43.95 42.70 44.65 8,268,931 362,571,191 43.847 35.32 35.32 35.36 34.35 35.92 10,278,215 35.276 -0.34%
2021-05-13 0 44.05 44.00 44.05 43.85 45.00 7,409,109 327,867,814 44.252 35.44 35.40 35.44 35.28 36.20 9,209,464 35.601 -1.01%
2021-05-12 0 44.50 44.50 44.55 43.80 46.10 14,992,689 675,759,152 45.073 35.80 35.80 35.84 35.24 37.09 18,635,793 36.261 2.42%
2021-05-11 0 43.45 43.40 43.45 40.85 44.00 18,106,753 775,822,725 42.847 34.96 34.92 34.96 32.86 35.40 22,506,550 34.471 3.33%
2021-05-10 0 42.05 42.05 42.10 40.60 43.55 19,819,792 826,775,699 41.715 33.83 33.83 33.87 32.66 35.04 24,635,844 33.560 -2.55%
2021-05-07 0 43.15 43.10 43.15 42.55 45.25 23,649,949 1,020,530,373 43.152 34.71 34.67 34.71 34.23 36.40 29,396,698 34.716 -2.92%
2021-05-06 0 44.45 44.40 44.45 43.30 48.65 33,618,008 1,496,477,201 44.514 35.76 35.72 35.76 34.84 39.14 41,786,917 35.812 -7.40%
2021-05-05 0 48.00 48.00 48.05 47.80 51.10 6,312,629 307,005,658 48.634 38.62 38.62 38.66 38.46 41.11 7,846,548 39.126 -6.07%
2021-05-04 0 51.10 51.10 51.15 49.50 51.20 4,177,720 211,319,190 50.582 41.11 41.11 41.15 39.82 41.19 5,192,873 40.694 2.20%
2021-05-03 0 50.00 49.95 50.00 49.55 50.60 3,810,837 190,191,906 49.908 40.23 40.19 40.23 39.86 40.71 4,736,840 40.152 -0.70%
2021-04-30 0 50.35 50.30 50.35 50.10 51.35 5,426,150 273,473,498 50.399 40.51 40.47 40.51 40.31 41.31 6,744,661 40.547 -2.99%
2021-04-29 0 51.90 51.85 51.90 51.35 52.80 3,260,138 168,958,621 51.826 41.75 41.71 41.75 41.31 42.48 4,052,326 41.694 -0.19%
2021-04-28 0 52.00 51.95 52.00 51.75 53.25 4,600,784 239,923,527 52.148 41.83 41.79 41.83 41.63 42.84 5,718,738 41.954 -1.42%
2021-04-27 0 52.75 52.65 52.80 52.35 53.80 4,417,012 233,303,593 52.819 42.44 42.36 42.48 42.12 43.28 5,490,311 42.494 -0.47%
2021-04-26 0 53.00 52.90 53.00 52.30 54.40 10,005,727 535,216,162 53.491 42.64 42.56 42.64 42.08 43.77 12,437,039 43.034 1.24%
2021-04-23 0 52.35 52.30 52.35 51.40 54.10 7,990,106 421,234,488 52.720 42.12 42.08 42.12 41.35 43.52 9,931,638 42.413 1.65%
2021-04-22 0 51.50 51.40 51.50 50.15 51.90 5,924,656 304,456,012 51.388 41.43 41.35 41.43 40.35 41.75 7,364,300 41.342 2.18%
2021-04-21 0 50.40 50.40 50.45 50.35 51.95 8,614,256 439,436,350 51.013 40.55 40.55 40.59 40.51 41.79 10,707,452 41.040 -3.91%
2021-04-20 0 52.45 52.40 52.45 50.25 53.10 14,185,608 736,310,565 51.906 42.20 42.16 42.20 40.43 42.72 17,632,598 41.758 3.86%
2021-04-19 0 50.50 50.45 50.50 49.20 50.55 14,430,055 722,658,993 50.080 40.63 40.59 40.63 39.58 40.67 17,936,444 40.290 0.20%
2021-04-16 0 50.40 50.40 50.45 49.55 51.75 11,391,348 573,866,162 50.377 40.55 40.55 40.59 39.86 41.63 14,159,355 40.529 2.23%
2021-04-15 0 49.30 49.25 49.30 47.50 49.45 9,454,869 459,430,030 48.592 39.66 39.62 39.66 38.21 39.78 11,752,327 39.093 1.65%
2021-04-14 0 48.50 48.40 48.50 47.80 49.70 10,093,706 488,530,474 48.400 39.02 38.94 39.02 38.46 39.98 12,546,396 38.938 -0.10%
2021-04-13 0 48.55 48.50 48.55 47.20 49.10 8,256,486 400,514,909 48.509 39.06 39.02 39.06 37.97 39.50 10,262,746 39.026 1.15%
2021-04-12 0 48.00 48.00 48.05 46.85 50.00 18,003,943 856,880,538 47.594 38.62 38.62 38.66 37.69 40.23 22,378,758 38.290 -2.74%
2021-04-09 0 49.35 49.35 49.40 48.70 52.30 14,717,701 731,628,256 49.711 39.70 39.70 39.74 39.18 42.08 18,293,985 39.993 -4.91%
2021-04-08 0 51.90 51.85 51.90 51.00 52.40 7,047,369 364,770,889 51.760 41.75 41.71 41.75 41.03 42.16 8,759,824 41.641 0.68%
2021-04-07 0 51.55 51.55 51.60 51.00 55.20 10,768,340 565,067,502 52.475 41.47 41.47 41.51 41.03 44.41 13,384,961 42.217 -5.59%
2021-04-01 0 54.60 54.55 54.60 52.40 54.90 7,446,143 403,280,858 54.160 43.93 43.89 43.93 42.16 44.17 9,255,497 43.572 2.73%
2021-03-31 0 53.15 53.15 53.20 52.60 55.20 8,792,438 472,363,781 53.724 42.76 42.76 42.80 42.32 44.41 10,928,930 43.221 0.19%
2021-03-30 0 53.05 53.05 53.10 51.80 54.50 9,037,436 482,241,088 53.360 42.68 42.68 42.72 41.67 43.85 11,233,461 42.929 2.51%
2021-03-29 0 51.75 51.70 51.75 51.40 53.55 6,934,606 361,795,594 52.173 41.63 41.59 41.63 41.35 43.08 8,619,660 41.973 -3.00%
2021-03-26 0 53.35 53.30 53.35 50.75 54.15 8,374,514 444,282,284 53.052 42.92 42.88 42.92 40.83 43.56 10,409,454 42.681 3.89%
2021-03-25 0 51.35 51.35 51.40 50.25 53.20 16,975,712 873,819,030 51.475 41.31 41.31 41.35 40.43 42.80 21,100,675 41.412 -3.84%
2021-03-24 0 53.40 53.35 53.40 52.50 54.95 16,306,397 870,957,890 53.412 42.96 42.92 42.96 42.24 44.21 20,268,722 42.971 -1.57%
2021-03-23 0 54.25 54.25 54.30 53.60 56.60 6,656,643 362,766,653 54.497 43.64 43.64 43.68 43.12 45.54 8,274,154 43.843 -3.30%
2021-03-22 0 56.10 56.05 56.10 55.35 57.40 3,416,597 192,429,664 56.322 45.13 45.09 45.13 44.53 46.18 4,246,803 45.312 0.54%
2021-03-19 0 55.80 55.80 56.05 54.80 59.40 11,705,460 656,645,448 56.097 44.89 44.89 45.09 44.09 47.79 14,549,794 45.131 -6.14%
2021-03-18 0 59.45 59.40 59.45 56.75 60.80 14,458,078 862,445,367 59.652 47.83 47.79 47.83 45.66 48.91 17,971,276 47.990 5.97%
2021-03-17 0 56.10 56.10 56.15 54.90 58.40 11,197,231 629,590,575 56.227 45.13 45.13 45.17 44.17 46.98 13,918,069 45.235 -0.18%
2021-03-16 0 56.20 56.20 56.30 55.25 56.85 6,355,523 357,586,251 56.264 45.21 45.21 45.29 44.45 45.74 7,899,865 45.265 2.09%
2021-03-15 0 55.05 54.95 55.05 53.25 58.45 24,443,542 1,367,949,953 55.964 44.29 44.21 44.29 42.84 47.02 30,383,128 45.023 -4.34%
2021-03-12 0 57.55 57.50 57.55 55.85 61.85 29,019,749 1,683,006,795 57.995 46.30 46.26 46.30 44.93 49.76 36,071,317 46.658 -4.88%
2021-03-11 0 60.50 60.25 60.50 58.75 61.00 10,836,029 649,088,605 59.901 48.67 48.47 48.67 47.26 49.08 13,469,098 48.191 3.07%
2021-03-10 0 58.70 58.60 58.75 57.75 62.60 12,989,298 769,455,077 59.238 47.22 47.14 47.26 46.46 50.36 16,145,594 47.657 2.09%
2021-03-09 0 57.50 57.50 57.60 53.65 59.30 17,515,828 999,343,462 57.054 46.26 46.26 46.34 43.16 47.71 21,772,035 45.900 2.68%
2021-03-08 0 56.00 55.85 56.00 54.70 61.95 18,507,604 1,058,976,972 57.219 45.05 44.93 45.05 44.01 49.84 23,004,805 46.033 -6.35%
2021-03-05 0 59.80 59.80 59.90 58.70 61.25 18,290,576 1,094,403,871 59.834 48.11 48.11 48.19 47.22 49.28 22,735,040 48.137 -3.00%
2021-03-04 0 61.65 61.60 61.65 60.75 66.00 14,389,124 898,656,610 62.454 49.60 49.56 49.60 48.87 53.10 17,885,567 50.245 -8.05%
2021-03-03 0 67.05 66.90 67.05 65.60 69.95 9,618,928 643,157,033 66.864 53.94 53.82 53.94 52.78 56.28 11,956,251 53.793 -2.12%
2021-03-02 0 68.50 68.50 68.55 65.20 70.35 17,859,765 1,222,140,327 68.430 55.11 55.11 55.15 52.45 56.60 22,199,546 55.052 -0.51%
2021-03-01 0 68.85 68.80 68.85 66.45 70.15 15,696,871 1,072,040,455 68.296 55.39 55.35 55.39 53.46 56.44 19,511,086 54.945 8.17%
2021-02-26 0 63.65 63.65 63.75 62.05 67.35 17,152,407 1,101,416,478 64.214 51.21 51.21 51.29 49.92 54.18 21,320,305 51.660 -4.43%
2021-02-25 0 66.60 66.55 66.60 65.10 69.40 7,995,390 535,822,802 67.017 53.58 53.54 53.58 52.37 55.83 9,938,206 53.915 -0.15%
2021-02-24 0 66.70 66.65 66.70 64.50 71.45 13,818,634 926,605,217 67.055 53.66 53.62 53.66 51.89 57.48 17,176,452 53.946 -3.96%
2021-02-23 0 69.45 69.40 69.45 68.80 72.20 10,358,567 723,166,251 69.813 55.87 55.83 55.87 55.35 58.09 12,875,616 56.166 -2.80%
2021-02-22 0 71.45 71.40 71.45 70.75 79.55 13,741,936 1,008,757,471 73.407 57.48 57.44 57.48 56.92 64.00 17,081,117 59.057 -7.87%
2021-02-19 0 77.55 77.50 77.55 73.65 78.45 14,201,833 1,080,298,366 76.068 62.39 62.35 62.39 59.25 63.11 17,652,765 61.197 2.44%
2021-02-18 0 75.70 75.65 75.70 73.55 85.00 19,594,290 1,501,015,678 76.605 60.90 60.86 60.90 59.17 68.38 24,355,547 61.629 -9.40%
2021-02-17 0 83.55 83.55 83.70 80.60 85.00 3,528,436 292,921,424 83.017 67.22 67.22 67.34 64.84 68.38 4,385,818 66.788 1.27%
2021-02-16 0 82.50 82.45 82.50 81.20 85.80 3,453,287 286,643,722 83.006 66.37 66.33 66.37 65.33 69.03 4,292,408 66.779 0.43%
2021-02-11 0 82.15 82.05 82.15 80.00 82.15 2,138,982 174,320,667 81.497 66.09 66.01 66.09 64.36 66.09 2,658,738 65.565 1.23%
2021-02-10 0 81.15 81.15 81.20 78.30 81.30 3,379,371 272,034,987 80.499 65.29 65.29 65.33 62.99 65.41 4,200,531 64.762 4.17%
2021-02-09 0 77.90 77.90 77.95 77.00 79.85 3,842,035 299,115,050 77.853 62.67 62.67 62.71 61.95 64.24 4,775,619 62.634 -1.33%
2021-02-08 0 78.95 78.90 78.95 76.35 81.50 6,935,437 549,000,096 79.159 63.52 63.48 63.52 61.42 65.57 8,620,693 63.684 -0.19%
2021-02-05 0 79.10 78.95 79.10 75.60 82.15 9,147,226 729,668,872 79.769 63.64 63.52 63.64 60.82 66.09 11,369,929 64.175 2.93%
2021-02-04 0 76.85 76.80 76.85 74.30 78.75 9,421,800 721,081,661 76.533 61.83 61.79 61.83 59.78 63.36 11,711,222 61.572 -1.28%
2021-02-03 0 77.85 77.85 78.00 74.50 79.10 9,043,113 700,730,697 77.488 62.63 62.63 62.75 59.94 63.64 11,240,518 62.340 2.10%
2021-02-02 0 76.25 76.25 76.30 70.05 77.10 14,752,026 1,107,992,313 75.108 61.34 61.34 61.38 56.36 62.03 18,336,651 60.425 10.35%
2021-02-01 0 69.10 69.10 69.20 66.00 69.90 6,909,048 476,072,407 68.906 55.59 55.59 55.67 53.10 56.24 8,587,892 55.435 5.74%
2021-01-29 0 65.35 65.35 65.45 64.50 67.70 11,020,439 728,123,645 66.070 52.57 52.57 52.66 51.89 54.47 13,698,318 53.154 0.46%
2021-01-28 0 65.05 65.00 65.05 64.80 70.90 10,190,207 680,929,069 66.822 52.33 52.29 52.33 52.13 57.04 12,666,346 53.759 -6.81%
2021-01-27 0 69.80 69.80 69.90 66.05 70.85 6,478,213 445,799,638 68.815 56.15 56.15 56.24 53.14 57.00 8,052,367 55.363 0.07%
2021-01-26 0 69.75 69.75 69.80 67.80 73.95 8,852,002 622,964,638 70.376 56.11 56.11 56.15 54.55 59.49 11,002,968 56.618 -1.69%
2021-01-25 0 70.95 70.90 70.95 66.00 73.30 12,864,195 910,796,698 70.801 57.08 57.04 57.08 53.10 58.97 15,990,092 56.960 5.82%
2021-01-22 0 67.05 67.05 67.10 62.70 68.85 16,997,347 1,123,146,927 66.078 53.94 53.94 53.98 50.44 55.39 21,127,567 53.160 4.77%
2021-01-21 0 64.00 63.95 64.00 63.05 67.50 13,571,984 888,084,360 65.435 51.49 51.45 51.49 50.72 54.30 16,869,868 52.643 -2.66%
2021-01-20 0 65.75 65.70 65.75 64.40 67.35 10,937,183 719,441,525 65.779 52.90 52.86 52.90 51.81 54.18 13,594,831 52.920 3.14%
2021-01-19 0 63.75 63.75 63.85 61.30 65.85 21,643,609 1,392,633,002 64.344 51.29 51.29 51.37 49.32 52.98 26,902,834 51.765 4.34%
2021-01-18 0 61.10 61.10 61.20 59.15 61.95 8,593,540 522,898,788 60.848 49.16 49.16 49.24 47.59 49.84 10,681,702 48.953 3.04%
2021-01-15 0 59.30 59.30 59.35 57.90 60.00 10,915,147 644,914,172 59.084 47.71 47.71 47.75 46.58 48.27 13,567,441 47.534 -1.00%
2021-01-14 0 59.90 59.80 59.90 58.60 62.75 14,527,038 873,080,601 60.100 48.19 48.11 48.19 47.14 50.48 18,056,993 48.351 -2.76%
2021-01-13 0 61.60 61.55 61.65 61.35 64.80 13,856,359 868,779,652 62.699 49.56 49.52 49.60 49.36 52.13 17,223,344 50.442 -1.04%
2021-01-12 0 62.25 62.20 62.25 61.35 63.75 11,814,689 737,086,684 62.387 50.08 50.04 50.08 49.36 51.29 14,685,564 50.191 -1.27%
2021-01-11 0 63.05 63.05 63.20 62.80 66.00 110,158,716 6,974,398,556 63.312 50.72 50.72 50.85 50.52 53.10 136,926,408 50.935 -7.55%
2021-01-08 0 68.20 68.20 68.25 67.65 70.50 14,204,212 979,987,770 68.993 54.87 54.87 54.91 54.43 56.72 17,655,723 55.505 1.64%
2021-01-07 0 67.10 67.10 67.20 64.50 67.85 7,015,602 464,700,376 66.238 53.98 53.98 54.06 51.89 54.59 8,720,337 53.289 1.28%
2021-01-06 0 66.25 66.20 66.25 61.85 67.05 10,060,028 648,892,295 64.502 53.30 53.26 53.30 49.76 53.94 12,504,535 51.893 5.33%
2021-01-05 0 62.90 62.90 62.95 62.25 65.20 8,436,032 537,214,339 63.681 50.60 50.60 50.64 50.08 52.45 10,485,921 51.232 -1.80%
2021-01-04 0 64.05 64.00 64.05 59.30 65.45 8,464,159 532,018,509 62.855 51.53 51.49 51.53 47.71 52.66 10,520,882 50.568 7.29%
2020-12-31 0 59.70 59.40 59.70 58.60 59.75 2,493,119 148,176,086 59.434 48.03 47.79 48.03 47.14 48.07 3,098,927 47.815 1.53%
2020-12-30 0 58.80 58.80 58.85 56.90 58.80 4,078,274 237,229,485 58.169 47.31 47.31 47.35 45.78 47.31 5,069,262 46.798 3.16%
2020-12-29 0 57.00 56.95 57.00 56.55 58.10 6,126,070 350,785,357 57.261 45.86 45.82 45.86 45.50 46.74 7,614,656 46.067 -0.35%
2020-12-28 0 57.20 57.15 57.20 56.80 60.00 6,218,879 357,774,594 57.530 46.02 45.98 46.02 45.70 48.27 7,730,017 46.284 -4.67%
2020-12-24 0 60.00 59.95 60.00 59.80 61.80 3,333,958 202,272,667 60.670 48.27 48.23 48.27 48.11 49.72 4,144,083 48.810 -2.44%
2020-12-23 0 61.50 61.35 61.50 57.85 61.80 7,238,717 439,130,334 60.664 49.48 49.36 49.48 46.54 49.72 8,997,668 48.805 4.86%
2020-12-22 0 58.65 58.60 58.70 57.65 59.55 3,224,187 189,486,424 58.770 47.18 47.14 47.22 46.38 47.91 4,007,639 47.281 -0.09%
2020-12-21 0 58.70 58.65 58.70 56.60 59.65 7,733,622 455,827,219 58.941 47.22 47.18 47.22 45.54 47.99 9,612,831 47.419 2.71%
2020-12-18 0 57.15 57.10 57.15 56.55 59.45 4,958,935 283,759,513 57.222 45.98 45.94 45.98 45.50 47.83 6,163,917 46.036 -2.56%
2020-12-17 0 58.65 58.60 58.65 58.20 59.95 2,753,621 162,352,135 58.960 47.18 47.14 47.18 46.82 48.23 3,422,729 47.434 0.77%
2020-12-16 0 58.20 58.20 58.35 57.50 58.75 3,867,918 224,887,019 58.142 46.82 46.82 46.94 46.26 47.26 4,807,791 46.776 0.61%
2020-12-15 0 57.85 57.85 58.00 57.50 59.00 4,158,004 241,710,134 58.131 46.54 46.54 46.66 46.26 47.47 5,168,366 46.767 -0.86%
2020-12-14 0 58.35 58.30 58.35 57.20 59.50 4,305,662 250,338,152 58.142 46.94 46.90 46.94 46.02 47.87 5,351,904 46.776 -0.09%
2020-12-11 0 58.40 58.30 58.40 57.10 58.95 4,878,170 284,018,027 58.222 46.98 46.90 46.98 45.94 47.43 6,063,527 46.840 2.46%
2020-12-10 0 57.00 57.00 57.10 54.50 58.30 8,890,696 509,883,547 57.350 45.86 45.86 45.94 43.85 46.90 11,051,064 46.139 3.07%
2020-12-09 0 55.30 55.30 55.35 54.65 57.35 7,670,802 426,156,813 55.556 44.49 44.49 44.53 43.97 46.14 9,534,746 44.695 -2.38%
2020-12-08 0 56.65 56.50 56.65 55.85 57.70 5,373,355 305,067,114 56.774 45.58 45.45 45.58 44.93 46.42 6,679,038 45.675 1.52%
2020-12-07 0 55.80 55.75 55.85 53.65 56.35 7,155,319 395,082,317 55.215 44.89 44.85 44.93 43.16 45.33 8,894,005 44.421 0.72%
2020-12-04 0 55.40 55.35 55.40 55.40 57.90 18,465,591 1,033,122,000 55.949 44.57 44.53 44.57 44.57 46.58 22,952,583 45.011 -3.32%
2020-12-03 0 57.30 57.25 57.30 53.00 57.30 13,863,190 774,733,163 55.884 46.10 46.06 46.10 42.64 46.10 17,231,835 44.959 8.94%
2020-12-02 0 52.60 52.55 52.60 51.10 52.90 4,669,956 243,544,523 52.151 42.32 42.28 42.32 41.11 42.56 5,804,718 41.956 2.14%
2020-12-01 0 51.50 51.50 51.55 51.05 53.50 7,665,780 397,765,047 51.888 41.43 41.43 41.47 41.07 43.04 9,528,504 41.745 1.28%
2020-11-30 0 50.85 50.85 50.95 50.80 52.65 7,959,118 408,085,678 51.273 40.91 40.91 40.99 40.87 42.36 9,893,120 41.249 -1.83%
2020-11-27 0 51.80 51.80 51.85 50.60 52.20 4,356,821 224,498,540 51.528 41.67 41.67 41.71 40.71 42.00 5,415,494 41.455 -0.48%
2020-11-26 0 52.05 52.00 52.05 52.00 53.60 2,951,083 154,871,655 52.480 41.87 41.83 41.87 41.83 43.12 3,668,173 42.220 0.10%
2020-11-25 0 52.00 51.95 52.00 51.90 54.85 5,370,012 283,163,573 52.731 41.83 41.79 41.83 41.75 44.13 6,674,882 42.422 -5.20%
2020-11-24 0 54.85 54.85 54.90 54.50 56.20 2,347,435 129,368,425 55.111 44.13 44.13 44.17 43.85 45.21 2,917,843 44.337 -0.27%
2020-11-23 0 55.00 55.00 55.05 53.85 56.80 4,013,874 220,812,215 55.012 44.25 44.25 44.29 43.32 45.70 4,989,213 44.258 -2.22%
2020-11-20 0 56.25 56.25 56.30 55.95 58.00 3,241,402 183,582,882 56.637 45.25 45.25 45.29 45.01 46.66 4,029,037 45.565 -1.83%
2020-11-19 0 57.30 57.30 57.45 54.60 57.85 6,688,145 382,515,068 57.193 46.10 46.10 46.22 43.93 46.54 8,313,311 46.012 2.69%
2020-11-18 0 55.80 55.75 55.80 54.55 57.10 3,091,860 171,339,082 55.416 44.89 44.85 44.89 43.89 45.94 3,843,157 44.583 -1.15%
2020-11-17 0 56.45 56.25 56.45 55.65 57.00 2,780,313 156,287,348 56.212 45.41 45.25 45.41 44.77 45.86 3,455,907 45.223 -0.44%
2020-11-16 0 56.70 56.60 56.70 54.60 56.70 2,835,105 158,773,532 56.003 45.62 45.54 45.62 43.93 45.62 3,524,013 45.055 2.16%
2020-11-13 0 55.50 55.45 55.50 53.00 55.80 4,218,251 231,973,056 54.993 44.65 44.61 44.65 42.64 44.89 5,243,252 44.242 1.93%
2020-11-12 0 54.45 54.30 54.45 52.50 55.05 3,798,911 206,269,986 54.297 43.81 43.68 43.81 42.24 44.29 4,722,016 43.683 4.41%
2020-11-11 0 52.15 51.95 52.15 51.50 55.35 6,057,531 320,995,838 52.991 41.96 41.79 41.96 41.43 44.53 7,529,463 42.632 -5.35%
2020-11-10 0 55.10 55.05 55.10 53.60 57.35 6,575,313 361,928,835 55.044 44.33 44.29 44.33 43.12 46.14 8,173,062 44.283 -0.99%
2020-11-09 0 55.65 55.55 55.65 54.70 58.00 6,366,528 356,258,494 55.958 44.77 44.69 44.77 44.01 46.66 7,913,544 45.019 -1.50%
2020-11-06 0 56.50 56.30 56.50 55.50 58.00 4,264,574 240,410,470 56.374 45.45 45.29 45.45 44.65 46.66 5,300,832 45.353 -1.74%
2020-11-05 0 57.50 57.35 57.50 54.90 57.50 8,193,216 463,661,836 56.591 46.26 46.14 46.26 44.17 46.26 10,184,102 45.528 6.68%
2020-11-04 0 53.90 53.85 53.90 51.25 54.65 4,447,177 239,375,985 53.827 43.36 43.32 43.36 41.23 43.97 5,527,806 43.304 2.67%
2020-11-03 0 52.50 52.50 52.55 49.80 53.05 5,199,265 268,998,743 51.738 42.24 42.24 42.28 40.06 42.68 6,462,645 41.624 1.94%
2020-11-02 0 51.50 51.50 51.55 50.05 51.90 3,863,698 196,182,991 50.776 41.43 41.43 41.47 40.27 41.75 4,802,546 40.850 0.59%
2020-10-30 0 51.20 51.15 51.20 50.95 54.90 5,299,968 275,190,563 51.923 41.19 41.15 41.19 40.99 44.17 6,587,818 41.773 -6.23%
2020-10-29 0 54.60 54.50 54.60 52.50 55.65 5,742,359 311,984,826 54.330 43.93 43.85 43.93 42.24 44.77 7,137,707 43.709 1.49%
2020-10-28 0 53.80 53.45 53.80 51.05 53.85 5,608,597 294,572,055 52.522 43.28 43.00 43.28 41.07 43.32 6,971,441 42.254 3.36%
2020-10-27 0 52.05 52.00 52.05 51.30 53.95 5,931,155 308,502,110 52.014 41.87 41.83 41.87 41.27 43.40 7,372,378 41.846 -3.16%
2020-10-23 0 53.75 53.70 53.75 53.15 54.95 2,589,655 138,899,534 53.636 43.24 43.20 43.24 42.76 44.21 3,218,921 43.151 -0.83%
2020-10-22 0 54.20 54.00 54.20 53.10 54.80 3,323,839 178,819,373 53.799 43.60 43.44 43.60 42.72 44.09 4,131,505 43.282 -0.46%
2020-10-21 0 54.45 54.40 54.45 53.55 54.90 2,785,293 150,648,881 54.087 43.81 43.77 43.81 43.08 44.17 3,462,097 43.514 -0.18%
2020-10-20 0 54.55 54.50 54.55 53.35 55.25 5,604,690 303,215,284 54.100 43.89 43.85 43.89 42.92 44.45 6,966,585 43.524 1.58%
2020-10-19 0 53.70 53.70 53.80 52.80 56.85 9,606,827 519,889,392 54.117 43.20 43.20 43.28 42.48 45.74 11,941,210 43.537 -4.36%
2020-10-16 0 56.15 55.95 56.15 55.00 57.25 4,119,861 230,903,100 56.046 45.17 45.01 45.17 44.25 46.06 5,120,954 45.090 1.17%
2020-10-15 0 55.50 55.45 55.50 54.80 57.40 7,622,295 423,272,678 55.531 44.65 44.61 44.65 44.09 46.18 9,474,452 44.675 -2.03%
2020-10-14 0 56.65 56.50 56.65 56.00 60.15 10,388,550 593,501,465 57.130 45.58 45.45 45.58 45.05 48.39 12,912,885 45.962 -5.03%
2020-10-12 0 59.65 59.65 59.70 59.05 60.80 6,050,175 361,001,570 59.668 47.99 47.99 48.03 47.51 48.91 7,520,319 48.003 0.17%
2020-10-09 0 59.55 59.50 59.55 58.65 63.00 6,022,554 362,032,386 60.113 47.91 47.87 47.91 47.18 50.68 7,485,987 48.361 -3.64%
2020-10-08 0 61.80 61.80 61.85 59.00 62.65 5,214,129 320,483,856 61.465 49.72 49.72 49.76 47.47 50.40 6,481,121 49.449 3.34%
2020-10-07 0 59.80 59.60 59.80 59.30 59.85 2,398,287 143,023,883 59.636 48.11 47.95 48.11 47.71 48.15 2,981,052 47.978 -0.33%
2020-10-06 0 60.00 59.90 60.00 58.90 60.00 3,655,437 218,081,693 59.660 48.27 48.19 48.27 47.39 48.27 4,543,679 47.997 2.21%
2020-10-05 0 58.70 58.65 58.70 55.75 59.50 3,561,351 208,113,201 58.437 47.22 47.18 47.22 44.85 47.87 4,426,731 47.013 5.29%
2020-09-30 0 55.75 55.75 55.85 55.05 56.25 3,891,540 217,097,301 55.787 44.85 44.85 44.93 44.29 45.25 4,837,153 44.881 0.36%
2020-09-29 0 55.55 55.55 55.60 55.55 57.15 3,281,022 184,620,739 56.269 44.69 44.69 44.73 44.69 45.98 4,078,284 45.269 0.73%
2020-09-28 0 55.15 55.15 55.20 54.00 56.45 7,340,719 405,887,990 55.293 44.37 44.37 44.41 43.44 45.41 9,124,455 44.484 2.13%
2020-09-25 0 54.00 53.95 54.00 53.25 55.30 3,142,585 170,077,677 54.120 43.44 43.40 43.44 42.84 44.49 3,906,208 43.540 1.12%
2020-09-24 0 53.40 53.40 53.45 53.30 55.80 6,019,294 325,798,291 54.126 42.96 42.96 43.00 42.88 44.89 7,481,935 43.545 -2.73%
2020-09-23 0 54.90 54.90 55.00 53.95 55.55 6,405,270 351,433,121 54.866 44.17 44.17 44.25 43.40 44.69 7,961,700 44.140 1.29%
2020-09-22 0 54.20 54.10 54.20 53.05 57.15 10,149,147 556,141,906 54.797 43.60 43.52 43.60 42.68 45.98 12,615,309 44.085 -3.30%
2020-09-21 0 56.05 56.00 56.05 55.30 60.65 11,600,647 662,843,405 57.139 45.09 45.05 45.09 44.49 48.79 14,419,512 45.969 -6.74%
2020-09-18 0 60.10 60.10 60.15 57.55 60.70 27,888,894 1,671,026,265 59.917 48.35 48.35 48.39 46.30 48.83 34,665,673 48.204 1.69%
2020-09-17 0 59.10 59.00 59.10 57.70 61.00 9,217,368 545,385,326 59.169 47.55 47.47 47.55 46.42 49.08 11,457,115 47.602 -1.09%
2020-09-16 0 59.75 59.75 59.85 56.80 60.30 10,863,464 643,138,433 59.202 48.07 48.07 48.15 45.70 48.51 13,503,199 47.629 3.82%
2020-09-15 0 57.55 57.50 57.65 56.10 57.85 5,262,531 299,975,053 57.002 46.30 46.26 46.38 45.13 46.54 6,541,284 45.859 2.13%
2020-09-14 0 56.35 56.30 56.35 55.25 58.50 9,451,104 532,605,746 56.354 45.33 45.29 45.33 44.45 47.06 11,747,647 45.337 0.62%
2020-09-11 0 56.00 56.00 56.05 54.05 56.60 6,259,950 348,442,887 55.662 45.05 45.05 45.09 43.48 45.54 7,781,068 44.781 2.00%
2020-09-10 0 54.90 54.90 54.95 52.15 55.70 6,821,882 373,186,300 54.704 44.17 44.17 44.21 41.96 44.81 8,479,545 44.010 5.27%
2020-09-09 0 52.15 52.15 52.20 50.50 52.70 6,088,980 315,758,844 51.857 41.96 41.96 42.00 40.63 42.40 7,568,554 41.720 1.36%
2020-09-08 0 51.45 51.45 51.55 51.25 55.00 6,848,914 358,438,687 52.335 41.39 41.39 41.47 41.23 44.25 8,513,146 42.104 -4.37%
2020-09-07 0 53.80 53.35 53.80 52.10 54.60 6,807,006 362,021,073 53.184 43.28 42.92 43.28 41.91 43.93 8,461,054 42.787 0.65%
2020-09-04 0 53.45 53.45 53.50 50.35 54.45 10,082,774 534,290,394 52.990 43.00 43.00 43.04 40.51 43.81 12,532,808 42.631 0.85%
2020-09-03 0 53.00 52.75 53.00 52.30 55.00 5,484,770 292,997,187 53.420 42.64 42.44 42.64 42.08 44.25 6,817,525 42.977 -1.67%
2020-09-02 0 53.90 53.90 54.00 52.50 54.80 6,488,961 347,842,840 53.605 43.36 43.36 43.44 42.24 44.09 8,065,727 43.126 1.60%
2020-09-01 0 53.05 53.05 53.10 50.50 53.55 8,805,743 458,742,367 52.096 42.68 42.68 42.72 40.63 43.08 10,945,469 41.912 6.10%
2020-08-31 0 50.00 50.00 50.40 50.00 54.25 10,051,899 512,385,658 50.974 40.23 40.23 40.55 40.23 43.64 12,494,430 41.009 -4.76%
2020-08-28 0 52.50 52.45 52.50 49.65 55.10 13,232,174 698,429,808 52.783 42.24 42.20 42.24 39.94 44.33 16,447,487 42.464 5.63%
2020-08-27 0 49.70 49.70 49.75 46.00 50.50 14,323,302 696,953,346 48.659 39.98 39.98 40.02 37.01 40.63 17,803,750 39.146 8.63%
2020-08-26 0 45.75 45.70 45.75 45.25 48.00 10,147,769 472,941,924 46.606 36.81 36.77 36.81 36.40 38.62 12,613,596 37.495 0.33%
2020-08-25 0 45.60 45.35 45.60 44.20 45.70 3,476,218 156,833,000 45.116 36.69 36.48 36.69 35.56 36.77 4,320,911 36.296 0.44%
2020-08-24 0 45.40 45.35 45.40 44.55 45.40 2,904,864 130,974,700 45.088 36.52 36.48 36.52 35.84 36.52 3,610,723 36.274 2.02%
2020-08-21 0 44.50 44.30 44.50 44.00 45.45 3,801,331 170,065,413 44.738 35.80 35.64 35.80 35.40 36.56 4,725,024 35.992 1.48%
2020-08-20 0 43.85 43.70 43.85 43.10 44.45 3,217,112 140,612,709 43.708 35.28 35.16 35.28 34.67 35.76 3,998,845 35.163 0.00%
2020-08-19 0 43.85 43.75 43.85 41.50 44.30 2,246,746 98,559,620 43.868 35.28 35.20 35.28 33.39 35.64 2,792,687 35.292 1.39%
2020-08-18 0 43.25 43.25 43.30 42.70 44.30 4,349,790 187,919,886 43.202 34.80 34.80 34.84 34.35 35.64 5,406,754 34.757 -0.57%
2020-08-17 0 43.50 43.40 43.50 42.55 44.00 4,500,412 194,067,352 43.122 35.00 34.92 35.00 34.23 35.40 5,593,976 34.692 0.12%
2020-08-14 0 43.45 43.35 43.45 43.05 44.85 9,047,098 395,820,565 43.751 34.96 34.88 34.96 34.63 36.08 11,245,471 35.198 -0.91%
2020-08-13 0 43.85 43.80 43.85 40.95 44.40 14,477,542 628,616,615 43.420 35.28 35.24 35.28 32.94 35.72 17,995,470 34.932 6.56%
2020-08-12 0 41.15 41.10 41.15 40.50 42.55 10,271,605 425,801,604 41.454 33.11 33.07 33.11 32.58 34.23 12,767,523 33.350 -3.74%
2020-08-11 0 42.75 42.65 42.75 37.75 43.65 19,502,879 816,955,636 41.889 34.39 34.31 34.39 30.37 35.12 24,241,923 33.700 12.95%
2020-08-10 0 37.85 37.85 37.90 36.85 38.15 8,538,157 320,221,021 37.505 30.45 30.45 30.49 29.65 30.69 10,612,861 30.173 2.44%
2020-08-07 0 36.95 36.90 36.95 36.20 37.50 3,991,356 147,119,043 36.859 29.73 29.69 29.73 29.12 30.17 4,961,224 29.654 -1.34%
2020-08-06 0 37.45 37.40 37.50 37.05 38.65 3,710,430 138,834,595 37.417 30.13 30.09 30.17 29.81 31.09 4,612,035 30.103 -0.93%
2020-08-05 0 37.80 37.80 38.00 36.50 38.20 6,340,777 238,673,654 37.641 30.41 30.41 30.57 29.36 30.73 7,881,535 30.283 2.86%
2020-08-04 0 36.75 36.70 36.75 36.30 37.30 9,687,260 358,136,256 36.970 29.57 29.53 29.57 29.20 30.01 12,041,187 29.743 1.66%
2020-08-03 0 36.15 36.15 36.20 35.90 37.00 7,951,576 290,245,522 36.502 29.08 29.08 29.12 28.88 29.77 9,883,746 29.366 1.40%
2020-07-31 0 35.65 35.65 35.70 35.35 37.20 9,132,410 331,462,453 36.295 28.68 28.68 28.72 28.44 29.93 11,351,513 29.200 1.86%
2020-07-30 0 35.00 34.85 35.00 34.30 35.75 5,800,279 201,372,268 34.718 28.16 28.04 28.16 27.59 28.76 7,209,701 27.931 -0.85%
2020-07-29 0 35.30 35.30 35.40 35.15 36.50 5,986,791 213,498,829 35.662 28.40 28.40 28.48 28.28 29.36 7,441,534 28.690 -2.22%
2020-07-28 0 36.10 36.05 36.10 35.20 36.75 8,597,675 311,011,372 36.174 29.04 29.00 29.04 28.32 29.57 10,686,842 29.102 4.03%
2020-07-27 0 34.70 34.65 34.70 34.60 35.90 5,472,941 192,598,806 35.191 27.92 27.88 27.92 27.84 28.88 6,802,822 28.312 -1.14%
2020-07-24 0 35.10 35.05 35.10 34.75 36.15 4,774,827 168,336,548 35.255 28.24 28.20 28.24 27.96 29.08 5,935,072 28.363 -2.36%
2020-07-23 0 35.95 35.90 35.95 33.95 36.40 13,579,372 481,749,202 35.477 28.92 28.88 28.92 27.31 29.28 16,879,051 28.541 5.74%
2020-07-22 0 34.00 33.95 34.00 33.70 34.95 5,824,663 200,258,761 34.381 27.35 27.31 27.35 27.11 28.12 7,240,010 27.660 0.00%
2020-07-21 0 34.00 33.90 34.00 33.20 34.50 6,670,704 226,918,360 34.017 27.35 27.27 27.35 26.71 27.76 8,291,632 27.367 2.41%
2020-07-20 0 33.20 33.15 33.20 33.15 34.45 5,841,615 195,256,311 33.425 26.71 26.67 26.71 26.67 27.72 7,261,081 26.891 -2.35%
2020-07-17 0 34.00 33.90 34.00 32.90 34.40 5,151,677 175,140,549 33.997 27.35 27.27 27.35 26.47 27.68 6,403,494 27.351 2.26%
2020-07-16 0 33.25 33.25 33.30 33.10 34.40 5,275,650 176,448,036 33.446 26.75 26.75 26.79 26.63 27.68 6,557,591 26.907 -2.35%
2020-07-15 0 34.05 33.95 34.05 33.30 34.40 6,091,029 205,656,801 33.764 27.39 27.31 27.39 26.79 27.68 7,571,101 27.163 0.89%
2020-07-14 0 33.75 33.60 33.75 33.30 35.00 5,188,715 174,984,204 33.724 27.15 27.03 27.15 26.79 28.16 6,449,531 27.131 -0.74%
2020-07-13 0 34.00 34.00 34.05 33.85 34.60 5,428,597 185,109,823 34.099 27.35 27.35 27.39 27.23 27.84 6,747,703 27.433 -0.87%
2020-07-10 0 34.30 34.20 34.30 33.60 35.80 9,402,471 322,054,058 34.252 27.59 27.51 27.59 27.03 28.80 11,687,197 27.556 -2.97%
2020-07-09 0 35.35 35.30 35.40 34.90 36.00 8,325,052 294,043,573 35.320 28.44 28.40 28.48 28.08 28.96 10,347,973 28.416 -1.81%
2020-07-08 0 36.00 35.95 36.00 35.80 37.25 9,531,081 347,367,508 36.446 28.96 28.92 28.96 28.80 29.97 11,847,058 29.321 -2.57%
2020-07-07 0 36.95 36.90 36.95 35.75 37.55 13,970,435 513,716,278 36.772 29.73 29.69 29.73 28.76 30.21 17,365,140 29.583 3.36%
2020-07-06 0 35.75 35.75 35.95 34.15 36.05 13,247,771 465,769,707 35.158 28.76 28.76 28.92 27.47 29.00 16,466,874 28.285 4.84%
2020-07-03 0 34.10 34.05 34.10 33.00 34.45 9,079,899 307,803,925 33.900 27.43 27.39 27.43 26.55 27.72 11,286,242 27.272 3.65%
2020-07-02 0 32.90 32.80 32.90 32.40 33.50 7,845,025 257,103,733 32.773 26.47 26.39 26.47 26.07 26.95 9,751,304 26.366 0.61%
2020-06-30 0 32.70 32.60 32.70 32.15 33.50 7,984,750 259,715,217 32.526 26.31 26.23 26.31 25.87 26.95 9,924,981 26.168 -0.91%
2020-06-29 0 33.00 33.00 33.05 32.20 33.90 10,312,031 337,310,709 32.710 26.55 26.55 26.59 25.91 27.27 12,817,773 26.316 -1.79%
2020-06-26 0 33.60 33.60 33.80 33.30 34.70 4,689,751 158,197,001 33.733 27.03 27.03 27.19 26.79 27.92 5,829,323 27.138 -2.18%
2020-06-24 0 34.35 34.20 34.35 34.05 35.10 3,158,239 108,700,233 34.418 27.63 27.51 27.63 27.39 28.24 3,925,666 27.690 -1.72%
2020-06-23 0 34.95 34.90 34.95 33.55 35.15 4,154,917 143,407,495 34.515 28.12 28.08 28.12 26.99 28.28 5,164,529 27.768 2.64%
2020-06-22 0 34.05 34.00 34.05 33.25 34.65 6,835,124 231,811,276 33.915 27.39 27.35 27.39 26.75 27.88 8,496,005 27.285 -2.16%
2020-06-19 0 34.80 34.70 34.80 34.10 35.25 5,227,652 182,193,461 34.852 28.00 27.92 28.00 27.43 28.36 6,497,930 28.039 1.75%
2020-06-18 0 34.20 34.20 34.25 33.80 34.65 6,141,233 209,764,680 34.157 27.51 27.51 27.55 27.19 27.88 7,633,504 27.479 -1.72%
2020-06-17 0 34.80 34.75 34.80 32.40 34.95 15,607,467 527,569,155 33.802 28.00 27.96 28.00 26.07 28.12 19,399,957 27.194 5.14%
2020-06-16 0 33.10 33.00 33.10 32.90 34.20 9,851,884 329,304,117 33.426 26.63 26.55 26.63 26.47 27.51 12,245,813 26.891 -0.30%
2020-06-15 0 33.20 33.15 33.20 32.90 34.50 13,779,601 459,216,314 33.326 26.71 26.67 26.71 26.47 27.76 17,127,934 26.811 -5.01%
2020-06-12 0 34.95 34.85 34.95 33.90 34.95 8,789,798 303,780,679 34.561 28.12 28.04 28.12 27.27 28.12 10,925,649 27.804 -0.14%
2020-06-11 0 35.00 35.00 35.05 34.65 36.60 14,441,497 510,566,765 35.354 28.16 28.16 28.20 27.88 29.45 17,950,666 28.443 -4.89%
2020-06-10 0 36.80 36.80 36.85 36.30 37.50 4,255,580 156,518,064 36.780 29.61 29.61 29.65 29.20 30.17 5,289,652 29.589 0.96%
2020-06-09 0 36.45 36.40 36.45 36.30 38.50 5,947,837 219,823,154 36.959 29.32 29.28 29.32 29.20 30.97 7,393,114 29.733 -4.83%
2020-06-08 0 38.30 38.25 38.30 37.50 39.00 7,090,441 270,539,710 38.156 30.81 30.77 30.81 30.17 31.38 8,813,362 30.697 -0.65%
2020-06-05 0 38.55 38.45 38.55 38.00 38.65 2,222,133 85,278,908 38.377 31.01 30.93 31.01 30.57 31.09 2,762,094 30.875 0.65%
2020-06-04 0 38.30 38.25 38.30 37.80 38.85 4,447,382 169,788,573 38.177 30.81 30.77 30.81 30.41 31.26 5,528,060 30.714 -0.91%
2020-06-03 0 38.65 38.60 38.65 38.10 38.95 5,183,789 199,642,419 38.513 31.09 31.05 31.09 30.65 31.34 6,443,408 30.984 0.00%
2020-06-02 0 38.65 38.55 38.65 38.00 38.95 4,530,735 174,854,183 38.593 31.09 31.01 31.09 30.57 31.34 5,631,668 31.048 0.52%
2020-06-01 0 38.45 38.40 38.45 37.00 38.50 7,240,529 274,850,884 37.960 30.93 30.89 30.93 29.77 30.97 8,999,920 30.539 3.08%
2020-05-29 0 37.45 37.35 37.45 34.65 37.45 47,448,680 1,764,516,455 37.188 30.01 29.93 30.01 27.76 30.01 59,215,510 29.798 3.60%
2020-05-28 0 36.15 36.00 36.15 35.15 36.45 8,736,691 312,384,470 35.756 28.97 28.85 28.97 28.17 29.21 10,903,309 28.650 0.70%
2020-05-27 0 35.90 35.85 35.90 35.40 37.70 10,826,711 389,764,502 36.000 28.77 28.73 28.77 28.37 30.21 13,511,634 28.847 -2.71%
2020-05-26 0 36.90 36.90 36.95 36.10 37.55 5,928,724 218,598,986 36.871 29.57 29.57 29.61 28.93 30.09 7,398,992 29.544 1.79%
2020-05-25 0 36.25 36.20 36.25 35.10 36.75 8,584,749 308,705,663 35.960 29.05 29.01 29.05 28.13 29.45 10,713,687 28.814 0.00%
2020-05-22 0 36.25 36.20 36.25 34.95 36.75 12,129,068 435,619,091 35.915 29.05 29.01 29.05 28.01 29.45 15,136,964 28.778 -2.95%
2020-05-21 0 37.35 37.15 37.35 36.70 38.00 7,715,485 287,782,728 37.299 29.93 29.77 29.93 29.41 30.45 9,628,853 29.888 -1.32%
2020-05-20 0 37.85 37.75 37.85 36.75 38.20 7,208,450 272,610,368 37.818 30.33 30.25 30.33 29.45 30.61 8,996,078 30.303 1.61%
2020-05-19 0 37.25 37.20 37.25 36.70 37.90 12,271,634 458,576,917 37.369 29.85 29.81 29.85 29.41 30.37 15,314,885 29.943 1.92%
2020-05-18 0 36.55 36.55 36.60 34.60 36.95 13,127,013 473,958,723 36.106 29.29 29.29 29.33 27.72 29.61 16,382,390 28.931 5.79%
2020-05-15 0 34.55 34.50 34.55 34.35 35.65 5,629,408 197,566,413 35.095 27.68 27.64 27.68 27.52 28.57 7,025,449 28.122 -1.00%
2020-05-14 0 34.90 34.85 34.90 34.60 35.35 6,923,690 242,412,404 35.012 27.96 27.92 27.96 27.72 28.33 8,640,701 28.055 -0.29%
2020-05-13 0 35.00 34.95 35.00 34.15 35.55 15,047,933 527,459,340 35.052 28.05 28.01 28.05 27.36 28.49 18,779,680 28.087 2.94%
2020-05-12 0 34.00 33.95 34.00 33.80 34.20 7,102,432 241,469,301 33.998 27.24 27.20 27.24 27.08 27.40 8,863,769 27.242 0.15%
2020-05-11 0 33.95 33.90 33.95 33.85 35.05 12,171,665 418,542,091 34.387 27.20 27.16 27.20 27.12 28.09 15,190,124 27.554 -0.44%
2020-05-08 0 34.10 34.05 34.10 33.40 35.00 10,518,291 357,780,069 34.015 27.32 27.28 27.32 26.76 28.05 13,126,729 27.256 -0.29%
2020-05-07 0 34.20 34.15 34.20 33.80 34.95 66,697,839 2,237,103,940 33.541 27.40 27.36 27.40 27.08 28.01 83,238,281 26.876 -2.56%
2020-05-06 0 35.10 35.10 35.25 33.80 35.50 10,021,859 350,237,606 34.947 28.13 28.13 28.25 27.08 28.45 12,507,187 28.003 3.85%
2020-05-05 0 33.80 33.80 33.85 33.30 34.15 6,360,760 215,216,979 33.835 27.08 27.08 27.12 26.68 27.36 7,938,169 27.112 1.96%
2020-05-04 0 33.15 33.10 33.15 33.00 34.05 5,692,221 190,835,347 33.526 26.56 26.52 26.56 26.44 27.28 7,103,839 26.864 -1.78%
2020-04-29 0 33.75 33.70 33.75 32.75 34.20 4,857,432 163,748,349 33.711 27.04 27.00 27.04 26.24 27.40 6,062,030 27.012 1.50%
2020-04-28 0 33.25 33.20 33.25 32.15 33.25 3,672,719 120,988,720 32.943 26.64 26.60 26.64 25.76 26.64 4,583,519 26.396 1.06%
2020-04-27 0 32.90 32.90 33.00 32.55 33.30 3,500,481 115,435,643 32.977 26.36 26.36 26.44 26.08 26.68 4,368,568 26.424 1.08%
2020-04-24 0 32.55 32.50 32.55 31.80 33.15 1,889,525 61,743,032 32.677 26.08 26.04 26.08 25.48 26.56 2,358,110 26.183 -0.61%
2020-04-23 0 32.75 32.70 32.75 32.40 33.20 3,024,408 98,921,783 32.708 26.24 26.20 26.24 25.96 26.60 3,774,433 26.208 0.15%
2020-04-22 0 32.70 32.70 32.75 31.80 33.40 3,901,711 127,946,324 32.792 26.20 26.20 26.24 25.48 26.76 4,869,299 26.276 0.77%
2020-04-21 0 32.45 32.40 32.45 32.00 33.35 4,623,657 150,334,539 32.514 26.00 25.96 26.00 25.64 26.72 5,770,281 26.053 -2.84%
2020-04-20 0 33.40 33.35 33.40 31.90 33.50 8,927,522 293,490,830 32.875 26.76 26.72 26.76 25.56 26.84 11,141,464 26.342 4.38%
2020-04-17 0 32.00 31.95 32.00 31.30 32.15 8,362,360 266,400,443 31.857 25.64 25.60 25.64 25.08 25.76 10,436,147 25.527 3.73%
2020-04-16 0 30.85 30.85 30.90 30.55 31.30 4,945,600 152,599,131 30.856 24.72 24.72 24.76 24.48 25.08 6,172,063 24.724 -0.16%
2020-04-15 0 30.90 30.85 30.90 30.85 32.15 7,466,083 234,907,580 31.463 24.76 24.72 24.76 24.72 25.76 9,317,602 25.211 -1.28%
2020-04-14 0 31.30 31.25 31.30 30.70 31.75 7,217,473 226,012,641 31.315 25.08 25.04 25.08 24.60 25.44 9,007,339 25.092 -1.57%
2020-04-09 0 31.80 31.65 31.80 29.90 31.90 10,658,840 331,495,278 31.101 25.48 25.36 25.48 23.96 25.56 13,302,133 24.920 6.53%
2020-04-08 0 29.85 29.85 29.90 29.60 30.40 6,183,001 185,419,921 29.989 23.92 23.92 23.96 23.72 24.36 7,716,328 24.030 -2.13%
2020-04-07 0 30.50 30.45 30.50 29.70 30.50 7,402,994 222,424,279 30.045 24.44 24.40 24.44 23.80 24.44 9,238,867 24.075 4.81%
2020-04-06 0 29.10 29.10 29.15 28.00 29.30 4,963,667 142,293,286 28.667 23.32 23.32 23.36 22.44 23.48 6,194,610 22.970 1.93%
2020-04-03 0 28.55 28.50 28.55 28.20 29.75 5,567,850 159,201,627 28.593 22.88 22.84 22.88 22.60 23.84 6,948,625 22.911 -2.89%
2020-04-02 0 29.40 29.30 29.40 28.80 29.85 4,453,007 129,783,125 29.145 23.56 23.48 23.56 23.08 23.92 5,557,311 23.354 -1.51%
2020-04-01 0 29.85 29.80 29.85 29.55 30.45 6,203,713 185,887,007 29.964 23.92 23.88 23.92 23.68 24.40 7,742,176 24.010 -1.16%
2020-03-31 0 30.20 30.15 30.20 29.70 30.45 10,094,136 303,343,513 30.052 24.20 24.16 24.20 23.80 24.40 12,597,388 24.080 3.78%
2020-03-30 0 29.10 29.05 29.10 28.70 30.60 15,995,158 466,828,113 29.186 23.32 23.28 23.32 23.00 24.52 19,961,808 23.386 -4.59%
2020-03-27 0 30.50 30.45 30.50 30.00 31.45 9,799,386 298,263,709 30.437 24.44 24.40 24.44 24.04 25.20 12,229,542 24.389 0.16%
2020-03-26 0 30.45 30.45 30.50 29.80 31.40 12,686,364 388,112,136 30.593 24.40 24.40 24.44 23.88 25.16 15,832,464 24.514 -2.40%
2020-03-25 0 31.20 31.20 31.25 30.60 32.35 11,830,475 370,894,783 31.351 25.00 25.00 25.04 24.52 25.92 14,764,322 25.121 2.13%
2020-03-24 0 30.55 30.55 30.60 29.30 30.80 12,482,528 375,335,970 30.069 24.48 24.48 24.52 23.48 24.68 15,578,079 24.094 7.57%
2020-03-23 0 28.40 28.35 28.40 28.30 29.65 13,540,866 387,512,637 28.618 22.76 22.72 22.76 22.68 23.76 16,898,874 22.931 -6.89%
2020-03-20 0 30.50 30.50 30.80 28.70 31.00 15,964,766 474,876,368 29.745 24.44 24.44 24.68 23.00 24.84 19,923,879 23.835 7.96%
2020-03-19 0 28.25 28.20 28.25 27.45 29.80 16,429,883 465,744,684 28.347 22.64 22.60 22.64 22.00 23.88 20,504,341 22.714 -3.09%
2020-03-18 0 29.15 29.15 29.20 28.60 32.00 18,985,044 572,824,402 30.172 23.36 23.36 23.40 22.92 25.64 23,693,158 24.177 -4.11%
2020-03-17 0 30.40 30.35 30.40 29.20 31.45 15,247,063 460,834,092 30.224 24.36 24.32 24.36 23.40 25.20 19,028,192 24.218 1.33%
2020-03-16 0 30.00 30.00 30.05 29.50 33.20 13,405,277 414,753,903 30.940 24.04 24.04 24.08 23.64 26.60 16,729,661 24.792 -10.04%
2020-03-13 0 33.35 33.25 33.35 30.00 33.60 20,748,409 658,339,683 31.730 26.72 26.64 26.72 24.04 26.92 25,893,821 25.425 3.09%
2020-03-12 0 32.35 32.35 32.40 31.70 34.05 13,060,010 426,982,991 32.694 25.92 25.92 25.96 25.40 27.28 16,298,771 26.197 -5.96%
2020-03-11 0 34.40 34.40 34.50 33.80 35.00 9,574,620 329,812,251 34.447 27.56 27.56 27.64 27.08 28.05 11,949,036 27.602 1.18%
2020-03-10 0 34.00 34.00 34.10 31.90 34.90 12,999,727 438,456,712 33.728 27.24 27.24 27.32 25.56 27.96 16,223,538 27.026 4.45%
2020-03-09 0 32.55 32.55 32.60 32.45 34.00 7,549,902 251,007,422 33.246 26.08 26.08 26.12 26.00 27.24 9,422,207 26.640 -5.65%
2020-03-06 0 34.50 34.50 34.55 33.80 34.70 4,259,834 146,629,696 34.422 27.64 27.64 27.68 27.08 27.80 5,316,233 27.582 -0.14%
2020-03-05 0 34.55 34.55 34.60 32.60 34.95 13,921,027 477,728,319 34.317 27.68 27.68 27.72 26.12 28.01 17,373,312 27.498 6.47%
2020-03-04 0 32.45 32.40 32.45 31.70 32.65 4,930,740 159,069,070 32.261 26.00 25.96 26.00 25.40 26.16 6,153,518 25.850 0.46%
2020-03-03 0 32.30 32.25 32.30 32.05 33.35 8,021,297 262,100,389 32.676 25.88 25.84 25.88 25.68 26.72 10,010,504 26.183 0.47%
2020-03-02 0 32.15 32.10 32.15 31.35 32.40 6,588,032 211,355,913 32.082 25.76 25.72 25.76 25.12 25.96 8,221,802 25.707 0.94%
2020-02-28 0 31.85 31.80 31.85 31.40 32.50 7,889,898 251,450,128 31.870 25.52 25.48 25.52 25.16 26.04 9,846,519 25.537 -2.30%
2020-02-27 0 32.60 32.55 32.60 32.25 32.85 4,131,256 134,296,788 32.508 26.12 26.08 26.12 25.84 26.32 5,155,769 26.048 -0.31%
2020-02-26 0 32.70 32.70 32.85 31.80 32.95 7,080,958 230,404,175 32.539 26.20 26.20 26.32 25.48 26.40 8,836,970 26.073 0.93%
2020-02-25 0 32.40 32.40 32.45 31.55 33.30 8,160,415 262,278,186 32.140 25.96 25.96 26.00 25.28 26.68 10,184,122 25.754 1.41%
2020-02-24 0 31.95 31.95 32.05 31.80 33.65 8,742,592 284,361,490 32.526 25.60 25.60 25.68 25.48 26.96 10,910,673 26.063 -3.62%
2020-02-21 0 33.15 33.10 33.15 33.10 34.25 7,597,061 255,159,962 33.587 26.56 26.52 26.56 26.52 27.44 9,481,061 26.913 -1.92%
2020-02-20 0 33.80 33.80 33.95 32.75 34.15 7,803,257 262,007,797 33.577 27.08 27.08 27.20 26.24 27.36 9,738,392 26.905 3.21%
2020-02-19 0 32.75 32.70 32.75 31.70 33.20 9,631,737 316,473,438 32.857 26.24 26.20 26.24 25.40 26.60 12,020,318 26.328 3.48%
2020-02-18 0 31.65 31.65 31.70 31.65 33.10 7,134,720 228,904,932 32.083 25.36 25.36 25.40 25.36 26.52 8,904,064 25.708 -3.21%
2020-02-17 0 32.70 32.60 32.70 32.00 33.60 8,522,056 277,639,887 32.579 26.20 26.12 26.20 25.64 26.92 10,635,446 26.105 0.31%
2020-02-14 0 32.60 32.55 32.60 32.30 33.00 3,691,801 120,298,172 32.585 26.12 26.08 26.12 25.88 26.44 4,607,333 26.110 -0.31%
2020-02-13 0 32.70 32.70 32.80 32.65 33.50 5,772,571 190,567,818 33.013 26.20 26.20 26.28 26.16 26.84 7,204,115 26.453 -0.30%
2020-02-12 0 32.80 32.80 32.85 31.25 33.70 11,374,893 371,476,292 32.658 26.28 26.28 26.32 25.04 27.00 14,195,760 26.168 3.47%
2020-02-11 0 31.70 31.65 31.70 31.25 32.00 9,138,147 289,581,539 31.689 25.40 25.36 25.40 25.04 25.64 11,404,322 25.392 3.93%
2020-02-10 0 30.50 30.45 30.50 29.70 31.65 19,117,435 585,029,176 30.602 24.44 24.40 24.44 23.80 25.36 23,858,381 24.521 -4.84%
2020-02-07 0 32.05 32.00 32.05 31.00 32.50 9,055,044 287,825,904 31.786 25.68 25.64 25.68 24.84 26.04 11,300,610 25.470 0.16%
2020-02-06 0 32.00 31.85 32.00 30.30 32.05 13,465,960 422,725,853 31.392 25.64 25.52 25.64 24.28 25.68 16,805,392 25.154 5.09%
2020-02-05 0 30.45 30.40 30.45 30.20 32.45 12,113,912 374,736,208 30.934 24.40 24.36 24.40 24.20 26.00 15,118,049 24.787 -3.79%
2020-02-04 0 31.65 31.65 31.75 30.25 32.50 12,658,864 403,359,345 31.864 25.36 25.36 25.44 24.24 26.04 15,798,144 25.532 4.63%
2020-02-03 0 30.25 30.20 30.25 28.60 31.00 15,279,031 462,906,388 30.297 24.24 24.20 24.24 22.92 24.84 19,068,088 24.276 0.83%
2020-01-31 0 30.00 30.00 30.15 29.40 30.60 9,660,633 290,248,255 30.044 24.04 24.04 24.16 23.56 24.52 12,056,380 24.074 2.04%
2020-01-30 0 29.40 29.40 29.45 29.15 31.25 13,678,383 405,359,260 29.635 23.56 23.56 23.60 23.36 25.04 17,070,494 23.746 -5.47%
2020-01-29 0 31.10 31.05 31.10 29.45 31.25 25,032,673 765,530,791 30.581 24.92 24.88 24.92 23.60 25.04 31,240,542 24.504 4.71%
2020-01-24 0 29.70 29.65 29.70 29.55 30.80 6,387,833 191,619,937 29.998 23.80 23.76 23.80 23.68 24.68 7,971,956 24.037 -1.00%
2020-01-23 0 30.00 29.95 30.00 29.50 32.50 20,137,057 608,791,471 30.232 24.04 24.00 24.04 23.64 26.04 25,130,859 24.225 -7.69%
2020-01-22 0 32.50 32.45 32.50 31.90 32.85 6,144,291 199,021,814 32.391 26.04 26.00 26.04 25.56 26.32 7,668,018 25.955 1.09%
2020-01-21 0 32.15 32.15 32.20 31.25 33.55 18,069,142 583,252,129 32.279 25.76 25.76 25.80 25.04 26.88 22,550,121 25.865 -4.17%
2020-01-20 0 33.55 33.50 33.55 32.90 35.30 14,746,474 495,347,356 33.591 26.88 26.84 26.88 26.36 28.29 18,403,462 26.916 -4.96%
2020-01-17 0 35.30 35.25 35.30 35.15 35.70 4,469,466 158,273,038 35.412 28.29 28.25 28.29 28.17 28.61 5,577,852 28.375 0.71%
2020-01-16 0 35.05 35.00 35.05 35.00 35.80 4,128,527 145,777,664 35.310 28.09 28.05 28.09 28.05 28.69 5,152,363 28.293 -0.57%
2020-01-15 0 35.25 35.20 35.25 35.25 35.90 5,521,122 196,493,859 35.590 28.25 28.21 28.25 28.25 28.77 6,890,309 28.517 -1.26%
2020-01-14 0 35.70 35.60 35.70 34.95 35.85 4,576,910 162,190,624 35.437 28.61 28.53 28.61 28.01 28.73 5,711,941 28.395 0.56%
2020-01-13 0 35.50 35.50 35.55 35.10 35.80 5,333,722 189,793,770 35.584 28.45 28.45 28.49 28.13 28.69 6,656,435 28.513 0.57%
2020-01-10 0 35.30 35.20 35.30 33.55 35.40 5,931,500 207,036,279 34.905 28.29 28.21 28.29 26.88 28.37 7,402,457 27.969 3.67%
2020-01-09 0 34.05 34.00 34.05 33.75 34.65 4,950,520 169,213,076 34.181 27.28 27.24 27.28 27.04 27.76 6,178,203 27.389 0.29%
2020-01-08 0 33.95 33.90 33.95 32.95 34.10 6,379,911 214,981,937 33.697 27.20 27.16 27.20 26.40 27.32 7,962,069 27.001 1.34%
2020-01-07 0 33.50 33.50 33.55 32.40 33.95 8,322,141 279,384,181 33.571 26.84 26.84 26.88 25.96 27.20 10,385,954 26.900 3.55%
2020-01-06 0 32.35 32.35 32.40 32.10 33.10 3,963,185 128,671,487 32.467 25.92 25.92 25.96 25.72 26.52 4,946,018 26.015 -2.27%
2020-01-03 0 33.10 33.10 33.15 32.35 33.10 4,981,298 163,766,623 32.876 26.52 26.52 26.56 25.92 26.52 6,216,613 26.343 2.32%
2020-01-02 0 32.35 32.25 32.35 31.30 32.35 5,907,026 188,094,674 31.843 25.92 25.84 25.92 25.08 25.92 7,371,913 25.515 3.35%
2019-12-31 0 31.30 31.30 31.35 31.30 32.15 2,901,399 91,760,467 31.626 25.08 25.08 25.12 25.08 25.76 3,620,919 25.342 -2.64%
2019-12-30 0 32.15 32.15 32.20 31.95 32.55 3,047,735 98,305,894 32.255 25.76 25.76 25.80 25.60 26.08 3,803,545 25.846 0.63%
2019-12-27 0 31.95 31.90 31.95 31.85 32.55 1,888,653 60,540,837 32.055 25.60 25.56 25.60 25.52 26.08 2,357,021 25.685 -0.62%
2019-12-24 0 32.15 32.15 32.20 32.00 32.75 1,364,535 44,008,826 32.252 25.76 25.76 25.80 25.64 26.24 1,702,927 25.843 -0.92%
2019-12-23 0 32.45 32.45 32.50 31.60 32.55 4,535,405 145,808,522 32.149 26.00 26.00 26.04 25.32 26.08 5,660,143 25.761 1.72%
2019-12-20 0 31.90 31.85 31.90 31.65 32.50 3,391,557 108,488,124 31.988 25.56 25.52 25.56 25.36 26.04 4,232,632 25.631 -0.62%
2019-12-19 0 32.10 32.00 32.10 31.60 32.35 2,397,992 76,912,917 32.074 25.72 25.64 25.72 25.32 25.92 2,992,672 25.700 -0.16%
2019-12-18 0 32.15 32.10 32.15 31.25 33.00 8,858,535 280,950,765 31.715 25.76 25.72 25.76 25.04 26.44 11,055,369 25.413 -1.08%
2019-12-17 0 32.50 32.45 32.50 32.25 33.25 3,945,191 129,186,157 32.745 26.04 26.00 26.04 25.84 26.64 4,923,562 26.238 -0.31%
2019-12-16 0 32.60 32.55 32.60 32.45 32.90 2,021,156 66,140,261 32.724 26.12 26.08 26.12 26.00 26.36 2,522,384 26.221 -0.31%
2019-12-13 0 32.70 32.65 32.70 32.25 32.95 3,213,069 104,859,658 32.635 26.20 26.16 26.20 25.84 26.40 4,009,880 26.150 1.40%
2019-12-12 0 32.25 32.20 32.25 32.10 33.35 3,469,402 112,595,708 32.454 25.84 25.80 25.84 25.72 26.72 4,329,781 26.005 -1.83%
2019-12-11 0 32.85 32.80 32.85 31.70 32.95 7,871,406 253,811,661 32.245 26.32 26.28 26.32 25.40 26.40 9,823,441 25.837 1.55%
2019-12-10 0 32.35 32.30 32.35 31.85 33.60 9,089,071 294,919,553 32.448 25.92 25.88 25.92 25.52 26.92 11,343,076 26.000 -3.72%
2019-12-09 0 33.60 33.60 33.65 33.60 34.80 2,387,251 80,653,277 33.785 26.92 26.92 26.96 26.92 27.88 2,979,267 27.072 -2.61%
2019-12-06 0 34.50 34.45 34.50 33.85 34.80 2,485,468 85,011,682 34.204 27.64 27.60 27.64 27.12 27.88 3,101,841 27.407 0.88%
2019-12-05 0 34.20 34.10 34.20 33.55 34.45 1,723,662 58,907,204 34.176 27.40 27.32 27.40 26.88 27.60 2,151,114 27.385 1.03%
2019-12-04 0 33.85 33.80 33.85 33.00 34.35 2,194,478 74,257,204 33.838 27.12 27.08 27.12 26.44 27.52 2,738,688 27.114 -0.15%
2019-12-03 0 33.90 33.85 33.90 33.35 34.05 1,372,368 46,361,174 33.782 27.16 27.12 27.16 26.72 27.28 1,712,702 27.069 0.00%
2019-12-02 0 33.90 33.90 34.00 33.00 34.40 2,682,905 91,211,014 33.997 27.16 27.16 27.24 26.44 27.56 3,348,240 27.241 3.04%
2019-11-29 0 32.90 32.85 32.90 32.70 34.05 5,637,016 186,901,130 33.156 26.36 26.32 26.36 26.20 27.28 7,034,943 26.568 -3.38%
2019-11-28 0 34.05 34.00 34.05 33.90 34.80 2,005,839 68,437,210 34.119 27.28 27.24 27.28 27.16 27.88 2,503,268 27.339 -1.02%
2019-11-27 0 34.40 34.35 34.40 34.30 35.00 2,146,949 74,245,347 34.582 27.56 27.52 27.56 27.48 28.05 2,679,372 27.710 0.00%
2019-11-26 0 34.40 34.25 34.40 33.85 34.40 4,714,569 161,209,130 34.194 27.56 27.44 27.56 27.12 27.56 5,883,738 27.399 1.18%
2019-11-25 0 34.00 33.95 34.00 33.50 35.00 3,392,009 115,774,558 34.132 27.24 27.20 27.24 26.84 28.05 4,233,196 27.349 -1.16%
2019-11-22 0 34.40 34.30 34.40 34.10 35.05 2,503,875 86,309,559 34.470 27.56 27.48 27.56 27.32 28.09 3,124,813 27.621 -1.99%
2019-11-21 0 35.10 35.05 35.10 34.40 35.30 1,404,522 48,982,585 34.875 28.13 28.09 28.13 27.56 28.29 1,752,830 27.945 -0.57%
2019-11-20 0 35.30 35.20 35.30 34.85 35.40 2,541,754 89,417,573 35.180 28.29 28.21 28.29 27.92 28.37 3,172,085 28.189 0.86%
2019-11-19 0 35.00 35.00 35.05 34.85 35.70 3,867,001 135,605,700 35.067 28.05 28.05 28.09 27.92 28.61 4,825,981 28.099 -1.41%
2019-11-18 0 35.50 35.50 35.55 34.15 35.70 6,317,724 222,685,757 35.248 28.45 28.45 28.49 27.36 28.61 7,884,461 28.244 4.11%
2019-11-15 0 34.10 34.05 34.10 33.85 34.55 2,115,905 72,139,362 34.094 27.32 27.28 27.32 27.12 27.68 2,640,630 27.319 0.29%
2019-11-14 0 34.00 34.00 34.05 34.00 35.60 4,653,190 159,863,128 34.356 27.24 27.24 27.28 27.24 28.53 5,807,138 27.529 -3.55%
2019-11-13 0 35.25 35.25 35.30 34.20 35.50 4,956,119 173,772,785 35.062 28.25 28.25 28.29 27.40 28.45 6,185,190 28.095 1.29%
2019-11-12 0 34.80 34.75 34.80 34.50 35.70 3,478,094 121,084,540 34.814 27.88 27.84 27.88 27.64 28.61 4,340,629 27.896 -0.29%
2019-11-11 0 34.90 34.90 34.95 34.80 36.05 8,450,872 299,632,792 35.456 27.96 27.96 28.01 27.88 28.89 10,546,609 28.410 -3.72%
2019-11-08 0 36.25 36.20 36.25 36.00 37.90 7,956,686 290,435,442 36.502 29.05 29.01 29.05 28.85 30.37 9,929,870 29.249 -3.85%
2019-11-07 0 37.70 37.50 37.70 36.65 37.90 4,590,312 171,795,817 37.426 30.21 30.05 30.21 29.37 30.37 5,728,667 29.989 1.89%
2019-11-06 0 37.00 36.95 37.00 36.35 38.60 8,208,456 302,235,024 36.820 29.65 29.61 29.65 29.13 30.93 10,244,077 29.503 -2.89%
2019-11-05 0 38.10 38.05 38.10 37.80 38.90 2,987,402 114,223,785 38.235 30.53 30.49 30.53 30.29 31.17 3,728,250 30.637 -1.55%
2019-11-04 0 38.70 38.70 38.75 37.25 38.85 2,988,044 114,324,068 38.261 31.01 31.01 31.05 29.85 31.13 3,729,051 30.658 3.34%
2019-11-01 0 37.45 37.40 37.45 37.25 38.50 2,915,258 110,104,269 37.768 30.01 29.97 30.01 29.85 30.85 3,638,215 30.263 -1.45%
2019-10-31 0 38.00 37.95 38.00 37.10 39.00 6,086,079 232,666,225 38.229 30.45 30.41 30.45 29.73 31.25 7,595,370 30.633 1.88%
2019-10-30 0 37.30 37.25 37.30 36.25 37.40 2,255,099 83,453,818 37.007 29.89 29.85 29.89 29.05 29.97 2,814,343 29.653 1.91%
2019-10-29 0 36.60 36.55 36.60 35.85 36.65 1,819,295 66,307,210 36.447 29.33 29.29 29.33 28.73 29.37 2,270,463 29.204 0.69%
2019-10-28 0 36.35 36.30 36.35 34.25 36.40 2,367,663 84,671,086 35.762 29.13 29.09 29.13 27.44 29.17 2,954,821 28.655 1.39%
2019-10-25 0 35.85 35.85 35.90 35.45 36.60 1,766,100 63,162,190 35.764 28.73 28.73 28.77 28.41 29.33 2,204,076 28.657 -0.97%
2019-10-24 0 36.20 36.15 36.20 35.55 36.70 3,415,180 123,827,180 36.258 29.01 28.97 29.01 28.49 29.41 4,262,113 29.053 2.26%
2019-10-23 0 35.40 35.35 35.40 35.10 35.95 2,303,631 81,586,529 35.417 28.37 28.33 28.37 28.13 28.81 2,874,910 28.379 -1.39%
2019-10-22 0 35.90 35.85 35.90 35.60 36.75 2,519,140 90,479,474 35.917 28.77 28.73 28.77 28.53 29.45 3,143,863 28.780 -1.51%
2019-10-21 0 36.45 36.45 36.50 36.40 37.50 2,135,656 78,291,100 36.659 29.21 29.21 29.25 29.17 30.05 2,665,279 29.374 -2.02%
2019-10-18 0 37.20 37.15 37.20 36.70 37.50 2,903,913 107,467,843 37.008 29.81 29.77 29.81 29.41 30.05 3,624,056 29.654 -0.80%
2019-10-17 0 37.50 37.45 37.50 37.00 38.10 4,796,886 180,596,630 37.649 30.05 30.01 30.05 29.65 30.53 5,986,469 30.167 0.54%
2019-10-16 0 37.30 37.20 37.30 36.60 37.55 5,578,245 207,148,649 37.135 29.89 29.81 29.89 29.33 30.09 6,961,598 29.756 1.50%
2019-10-15 0 36.75 36.70 36.75 35.90 36.75 4,982,086 181,934,940 36.518 29.45 29.41 29.45 28.77 29.45 6,217,597 29.261 1.52%
2019-10-14 0 36.20 36.15 36.20 35.45 36.35 3,322,259 119,836,023 36.071 29.01 28.97 29.01 28.41 29.13 4,146,148 28.903 1.69%
2019-10-11 0 35.60 35.60 35.65 35.55 36.45 2,562,667 92,152,985 35.960 28.53 28.53 28.57 28.49 29.21 3,198,185 28.814 -1.66%
2019-10-10 0 36.20 36.20 36.25 35.25 36.45 3,170,635 114,399,230 36.081 29.01 29.01 29.05 28.25 29.21 3,956,923 28.911 1.97%
2019-10-09 0 35.50 35.50 35.60 35.10 36.25 2,288,503 81,348,953 35.547 28.45 28.45 28.53 28.13 29.05 2,856,030 28.483 0.14%
2019-10-08 0 35.45 35.40 35.45 35.40 36.95 4,233,045 152,300,448 35.979 28.41 28.37 28.41 28.37 29.61 5,282,801 28.829 -2.74%
2019-10-04 0 36.45 36.40 36.45 35.45 36.50 5,199,115 187,307,548 36.027 29.21 29.17 29.21 28.41 29.25 6,488,447 28.868 2.53%
2019-10-03 0 35.55 35.55 35.70 33.35 35.80 5,483,240 191,966,691 35.010 28.49 28.49 28.61 26.72 28.69 6,843,032 28.053 5.02%
2019-10-02 0 33.85 33.80 33.85 33.00 34.50 1,588,042 53,199,994 33.500 27.12 27.08 27.12 26.44 27.64 1,981,862 26.843 1.04%
2019-09-30 0 33.50 33.45 33.50 32.45 33.70 2,792,029 93,159,952 33.366 26.84 26.80 26.84 26.00 27.00 3,484,426 26.736 1.21%
2019-09-27 0 33.10 33.10 33.15 33.05 34.10 1,301,655 43,350,223 33.304 26.52 26.52 26.56 26.48 27.32 1,624,453 26.686 -2.07%
2019-09-26 0 33.80 33.65 33.80 33.25 34.55 4,624,274 155,669,471 33.664 27.08 26.96 27.08 26.64 27.68 5,771,051 26.974 -1.17%
2019-09-25 0 34.20 34.15 34.20 34.00 34.80 1,657,061 56,660,247 34.193 27.40 27.36 27.40 27.24 27.88 2,067,997 27.399 -1.30%
2019-09-24 0 34.65 34.60 34.65 34.05 35.30 3,157,836 109,022,705 34.525 27.76 27.72 27.76 27.28 28.29 3,940,950 27.664 0.43%
2019-09-23 0 34.50 34.45 34.50 34.05 35.60 2,544,683 87,689,376 34.460 27.64 27.60 27.64 27.28 28.53 3,175,741 27.612 -1.85%
2019-09-20 0 35.15 34.95 35.15 34.55 35.45 7,030,041 246,946,309 35.127 28.17 28.01 28.17 27.68 28.41 8,773,426 28.147 0.72%
2019-09-19 0 34.90 34.80 34.90 34.55 35.30 2,131,226 74,457,400 34.936 27.96 27.88 27.96 27.68 28.29 2,659,750 27.994 0.58%
2019-09-18 0 34.70 34.65 34.70 34.55 35.35 2,353,022 81,970,928 34.836 27.80 27.76 27.80 27.68 28.33 2,936,550 27.914 -1.14%
2019-09-17 0 35.10 35.10 35.20 34.95 36.20 3,165,878 111,756,131 35.300 28.13 28.13 28.21 28.01 29.01 3,950,986 28.286 -2.50%
2019-09-16 0 36.00 35.90 36.00 35.35 36.20 2,729,033 97,917,103 35.880 28.85 28.77 28.85 28.33 29.01 3,405,808 28.750 0.00%
2019-09-13 0 36.00 35.90 36.00 34.40 36.00 3,737,014 133,108,086 35.619 28.85 28.77 28.85 27.56 28.85 4,663,759 28.541 5.11%
2019-09-12 0 34.25 34.20 34.35 33.95 34.70 1,100,031 37,650,353 34.227 27.44 27.40 27.52 27.20 27.80 1,372,828 27.425 -0.29%
2019-09-11 0 34.35 34.30 34.35 33.75 35.30 2,799,350 95,909,958 34.262 27.52 27.48 27.52 27.04 28.29 3,493,563 27.453 -1.72%
2019-09-10 0 34.95 34.90 34.95 34.40 35.25 2,052,047 71,491,647 34.839 28.01 27.96 28.01 27.56 28.25 2,560,936 27.916 0.29%
2019-09-09 0 34.85 34.80 34.85 34.60 35.80 1,350,791 47,387,014 35.081 27.92 27.88 27.92 27.72 28.69 1,685,775 28.110 -1.27%
2019-09-06 0 35.30 35.25 35.30 34.50 35.30 2,962,031 103,503,746 34.944 28.29 28.25 28.29 27.64 28.29 3,696,587 28.000 1.73%
2019-09-05 0 34.70 34.50 34.70 34.10 36.00 5,426,297 188,286,622 34.699 27.80 27.64 27.80 27.32 28.85 6,771,968 27.804 -2.12%
2019-09-04 0 35.45 35.45 35.50 34.55 36.10 5,390,808 191,799,330 35.579 28.41 28.41 28.45 27.68 28.93 6,727,678 28.509 2.31%
2019-09-03 0 34.65 34.65 34.75 34.35 37.00 6,071,082 213,753,783 35.209 27.76 27.76 27.84 27.52 29.65 7,576,654 28.212 -4.94%
2019-09-02 0 36.45 36.45 36.50 36.05 37.50 2,846,825 104,317,920 36.644 29.21 29.21 29.25 28.89 30.05 3,552,811 29.362 -0.14%
2019-08-30 0 36.50 36.45 36.50 36.15 37.95 4,743,650 175,506,215 36.998 29.25 29.21 29.25 28.97 30.41 5,920,031 29.646 -2.01%
2019-08-29 0 37.25 37.15 37.25 36.10 37.70 12,116,779 449,411,554 37.090 29.85 29.77 29.85 28.93 30.21 15,121,627 29.720 2.90%
2019-08-28 0 36.20 36.20 36.25 34.15 36.70 13,170,824 464,842,723 35.293 29.01 29.01 29.05 27.36 29.41 16,437,066 28.280 4.78%
2019-08-27 0 34.55 34.50 34.55 33.70 34.80 30,200,874 1,039,908,224 34.433 27.68 27.64 27.68 27.00 27.88 37,690,409 27.591 -0.14%
2019-08-26 0 34.60 34.55 34.60 33.40 34.60 4,296,063 146,948,813 34.206 27.72 27.68 27.72 26.76 27.72 5,361,447 27.408 0.58%
2019-08-23 0 34.40 34.40 34.45 34.05 34.80 3,331,431 114,964,170 34.509 27.56 27.56 27.60 27.28 27.88 4,157,595 27.652 0.15%
2019-08-22 0 34.35 34.30 34.35 33.50 34.75 4,050,714 138,207,616 34.119 27.52 27.48 27.52 26.84 27.84 5,055,253 27.339 0.15%
2019-08-21 0 34.30 34.25 34.30 32.60 35.35 14,018,001 477,681,388 34.076 27.48 27.44 27.48 26.12 28.33 17,494,335 27.305 7.69%
2019-08-20 0 31.85 31.80 31.85 31.80 32.85 2,944,109 95,274,254 32.361 25.52 25.48 25.52 25.48 26.32 3,674,221 25.930 -1.85%
2019-08-19 0 32.45 32.40 32.45 31.00 32.75 4,824,109 153,789,078 31.879 26.00 25.96 26.00 24.84 26.24 6,020,443 25.544 1.41%
2019-08-16 0 32.00 31.95 32.00 31.20 32.50 8,740,002 280,408,085 32.083 25.64 25.60 25.64 25.00 26.04 10,907,441 25.708 1.11%
2019-08-15 0 31.65 31.60 31.65 30.35 31.65 3,554,985 110,889,334 31.193 25.36 25.32 25.36 24.32 25.36 4,436,588 24.994 2.26%
2019-08-14 0 30.95 30.90 30.95 30.50 31.25 2,860,085 88,425,702 30.917 24.80 24.76 24.80 24.44 25.04 3,569,359 24.774 1.81%
2019-08-13 0 30.40 30.35 30.40 30.35 31.90 6,684,257 207,645,287 31.065 24.36 24.32 24.36 24.32 25.56 8,341,890 24.892 -2.41%
2019-08-12 0 31.15 31.10 31.15 30.15 31.30 2,533,061 78,658,548 31.053 24.96 24.92 24.96 24.16 25.08 3,161,237 24.882 1.96%
2019-08-09 0 30.55 30.55 30.60 29.80 31.05 3,970,361 121,358,343 30.566 24.48 24.48 24.52 23.88 24.88 4,954,973 24.492 1.33%
2019-08-08 0 30.15 30.15 30.25 30.00 31.50 8,102,000 249,691,587 30.819 24.16 24.16 24.24 24.04 25.24 10,111,220 24.695 -0.82%
2019-08-07 0 30.40 30.35 30.40 29.75 30.80 3,010,796 90,962,719 30.212 24.36 24.32 24.36 23.84 24.68 3,757,445 24.209 -0.33%
2019-08-06 0 30.50 30.50 30.60 28.70 31.15 7,664,000 231,744,450 30.238 24.44 24.44 24.52 23.00 24.96 9,564,601 24.229 2.01%
2019-08-05 0 29.90 29.85 29.90 29.30 30.20 3,565,501 106,173,604 29.778 23.96 23.92 23.96 23.48 24.20 4,449,712 23.861 -0.66%
2019-08-02 0 30.10 30.05 30.10 28.75 30.95 3,842,001 113,992,129 29.670 24.12 24.08 24.12 23.04 24.80 4,794,781 23.774 0.84%
2019-08-01 0 29.85 29.80 29.85 29.55 30.85 5,819,500 174,117,150 29.920 23.92 23.88 23.92 23.68 24.72 7,262,682 23.974 -2.13%
2019-07-31 0 30.50 30.50 30.60 30.50 31.25 1,070,020 33,068,364 30.904 24.44 24.44 24.52 24.44 25.04 1,335,375 24.763 -1.93%
2019-07-30 0 31.10 31.05 31.10 30.75 32.60 2,715,021 85,232,402 31.393 24.92 24.88 24.92 24.64 26.12 3,388,321 25.155 -2.81%
2019-07-29 0 32.00 31.95 32.00 31.15 32.00 2,817,744 89,820,933 31.877 25.64 25.60 25.64 24.96 25.64 3,516,518 25.543 1.27%
2019-07-26 0 31.60 31.55 31.60 31.10 32.00 1,746,000 55,036,600 31.522 25.32 25.28 25.32 24.92 25.64 2,178,992 25.258 -1.25%
2019-07-25 0 32.00 31.95 32.00 31.40 32.15 2,640,680 84,002,148 31.811 25.64 25.60 25.64 25.16 25.76 3,295,544 25.490 0.00%
2019-07-24 0 32.00 31.90 32.00 31.85 32.50 2,710,000 86,794,750 32.028 25.64 25.56 25.64 25.52 26.04 3,382,055 25.663 0.47%
2019-07-23 0 31.85 31.80 31.85 31.50 32.05 2,864,159 91,136,006 31.820 25.52 25.48 25.52 25.24 25.68 3,574,444 25.497 2.08%
2019-07-22 0 31.20 31.15 31.20 31.05 32.55 4,035,000 127,959,800 31.713 25.00 24.96 25.00 24.88 26.08 5,035,642 25.411 -1.89%
2019-07-19 0 31.80 31.70 31.80 31.55 32.40 1,929,531 61,531,032 31.889 25.48 25.40 25.48 25.28 25.96 2,408,037 25.552 -0.16%
2019-07-18 0 31.85 31.85 31.95 31.55 32.35 2,259,000 72,319,775 32.014 25.52 25.52 25.60 25.28 25.92 2,819,211 25.652 -0.16%
2019-07-17 0 31.90 31.90 31.95 31.60 32.45 5,291,000 169,365,425 32.010 25.56 25.56 25.60 25.32 26.00 6,603,119 25.649 -2.89%
2019-07-16 0 32.85 32.75 32.85 31.80 33.85 7,377,800 240,759,300 32.633 26.32 26.24 26.32 25.48 27.12 9,207,426 26.148 -2.52%
2019-07-15 0 33.70 33.65 33.70 33.00 33.95 1,747,048 58,891,172 33.709 27.00 26.96 27.00 26.44 27.20 2,180,300 27.011 0.75%
2019-07-12 0 33.45 33.35 33.45 33.00 33.65 1,214,373 40,536,627 33.381 26.80 26.72 26.80 26.44 26.96 1,515,526 26.748 0.60%
2019-07-11 0 33.25 33.10 33.25 32.85 34.10 2,623,884 86,916,197 33.125 26.64 26.52 26.64 26.32 27.32 3,274,583 26.543 -0.60%
2019-07-10 0 33.45 33.40 33.45 33.15 34.10 2,831,591 95,184,775 33.615 26.80 26.76 26.80 26.56 27.32 3,533,799 26.936 0.15%
2019-07-09 0 33.40 33.20 33.40 32.55 33.50 1,873,003 61,978,798 33.091 26.76 26.60 26.76 26.08 26.84 2,337,490 26.515 2.14%
2019-07-08 0 32.70 32.65 32.75 32.50 33.70 1,626,851 53,296,582 32.761 26.20 26.16 26.24 26.04 27.00 2,030,295 26.251 -1.51%
2019-07-05 0 33.20 33.15 33.20 32.90 33.80 1,202,516 40,096,631 33.344 26.60 26.56 26.60 26.36 27.08 1,500,729 26.718 0.30%
2019-07-04 0 33.10 33.05 33.10 32.60 34.45 5,571,069 185,456,989 33.289 26.52 26.48 26.52 26.12 27.60 6,952,642 26.674 -4.06%
2019-07-03 0 34.50 34.45 34.50 34.10 35.00 4,195,559 145,342,468 34.642 27.64 27.60 27.64 27.32 28.05 5,236,018 27.758 0.29%
2019-07-02 0 34.40 34.30 34.40 33.00 35.10 5,947,928 202,970,112 34.125 27.56 27.48 27.56 26.44 28.13 7,422,959 27.344 5.36%
2019-06-28 0 32.65 32.60 32.65 29.95 32.95 7,702,903 243,697,338 31.637 26.16 26.12 26.16 24.00 26.40 9,613,151 25.350 7.76%
2019-06-27 0 30.30 30.25 30.30 29.10 30.45 5,952,201 179,393,330 30.139 24.28 24.24 24.28 23.32 24.40 7,428,291 24.150 3.06%
2019-06-26 0 29.40 29.35 29.40 28.60 29.75 2,794,006 82,400,602 29.492 23.56 23.52 23.56 22.92 23.84 3,486,893 23.632 0.86%
2019-06-25 0 29.15 29.10 29.15 28.65 29.55 2,972,002 86,216,883 29.010 23.36 23.32 23.36 22.96 23.68 3,709,031 23.245 -0.51%
2019-06-24 0 29.30 29.20 29.30 29.10 30.00 3,369,403 99,482,925 29.525 23.48 23.40 23.48 23.32 24.04 4,204,984 23.658 -2.33%
2019-06-21 0 30.00 29.95 30.00 29.70 30.50 3,534,853 106,465,109 30.119 24.04 24.00 24.04 23.80 24.44 4,411,464 24.134 0.33%
2019-06-20 0 29.90 29.90 30.00 29.45 30.25 3,437,000 102,898,102 29.938 23.96 23.96 24.04 23.60 24.24 4,289,344 23.989 -0.33%
2019-06-19 0 30.00 30.00 30.10 30.00 30.90 3,257,291 98,830,464 30.341 24.04 24.04 24.12 24.04 24.76 4,065,069 24.312 -0.83%
2019-06-18 0 30.25 30.20 30.30 29.75 30.45 2,229,108 67,277,886 30.182 24.24 24.20 24.28 23.84 24.40 2,781,906 24.184 0.17%
2019-06-17 0 30.20 30.15 30.20 29.30 30.30 2,997,500 90,020,675 30.032 24.20 24.16 24.20 23.48 24.28 3,740,852 24.064 2.72%
2019-06-14 0 29.40 29.40 29.45 29.10 30.00 1,790,000 53,062,100 29.644 23.56 23.56 23.60 23.32 24.04 2,233,903 23.753 -0.84%
2019-06-13 0 29.65 29.55 29.65 29.30 30.45 3,068,000 90,918,416 29.634 23.76 23.68 23.76 23.48 24.40 3,828,835 23.746 -1.17%
2019-06-12 0 30.00 29.95 30.00 28.55 30.05 3,310,506 97,535,402 29.462 24.04 24.00 24.04 22.88 24.08 4,131,481 23.608 2.56%
2019-06-11 0 29.25 28.95 29.25 28.20 29.25 5,323,042 153,216,417 28.784 23.44 23.20 23.44 22.60 23.44 6,643,107 23.064 2.81%
2019-06-10 0 28.45 28.45 28.50 27.40 28.50 3,611,001 101,713,627 28.168 22.80 22.80 22.84 21.96 22.84 4,506,496 22.570 4.79%
2019-06-06 0 27.15 27.05 27.15 26.75 27.75 2,405,001 65,490,277 27.231 21.75 21.67 21.75 21.43 22.24 3,001,419 21.820 0.56%
2019-06-05 0 27.00 26.85 27.00 26.50 27.30 2,956,000 79,466,875 26.883 21.63 21.51 21.63 21.23 21.88 3,689,060 21.541 2.08%
2019-06-04 0 26.45 26.45 26.50 26.30 27.65 4,437,810 118,792,728 26.768 21.19 21.19 21.23 21.07 22.16 5,538,345 21.449 -3.64%
2019-06-03 0 27.45 27.35 27.45 27.05 27.90 2,740,001 75,102,677 27.410 22.00 21.92 22.00 21.67 22.36 3,419,496 21.963 -0.54%
2019-05-31 0 27.60 27.50 27.60 27.10 28.90 2,524,000 70,423,100 27.901 22.12 22.04 22.12 21.71 23.16 3,149,928 22.357 -3.66%
2019-05-30 0 28.65 28.60 28.65 28.40 28.95 2,310,003 66,275,084 28.691 22.96 22.92 22.96 22.76 23.20 2,882,862 22.989 -0.52%
2019-05-29 0 28.80 28.75 28.80 28.00 29.00 1,700,469 48,437,514 28.485 23.08 23.04 23.08 22.44 23.24 2,122,169 22.825 0.97%
2019-05-28 0 28.60 28.60 28.70 27.80 29.20 4,958,500 142,436,786 28.726 22.86 22.86 22.94 22.22 23.34 6,204,650 22.956 1.60%
2019-05-27 0 28.15 27.90 28.15 26.80 28.35 3,399,501 94,101,127 27.681 22.50 22.30 22.50 21.42 22.66 4,253,849 22.121 5.83%
2019-05-24 0 26.60 26.55 26.60 26.50 27.20 1,670,000 44,656,600 26.741 21.26 21.22 21.26 21.18 21.74 2,089,697 21.370 0.38%
2019-05-23 0 26.50 26.40 26.50 26.15 26.80 1,381,000 36,590,850 26.496 21.18 21.10 21.18 20.90 21.42 1,728,067 21.174 -0.93%
2019-05-22 0 26.75 26.55 26.80 26.05 26.80 2,040,502 54,073,176 26.500 21.38 21.22 21.42 20.82 21.42 2,553,312 21.178 2.69%
2019-05-21 0 26.05 26.00 26.05 25.55 26.85 3,263,000 85,183,300 26.106 20.82 20.78 20.82 20.42 21.46 4,083,044 20.863 -0.19%
2019-05-20 0 26.10 26.00 26.10 25.40 27.20 7,175,005 186,712,223 26.023 20.86 20.78 20.86 20.30 21.74 8,978,197 20.796 -4.22%
2019-05-17 0 27.25 27.20 27.25 26.85 28.25 5,452,000 148,791,743 27.291 21.78 21.74 21.78 21.46 22.58 6,822,174 21.810 -2.33%
2019-05-16 0 27.90 27.90 27.95 27.70 28.70 4,130,300 115,961,855 28.076 22.30 22.30 22.34 22.14 22.94 5,168,310 22.437 -0.36%
2019-05-15 0 28.00 28.00 28.10 26.60 28.40 4,160,001 115,990,495 27.882 22.38 22.38 22.46 21.26 22.70 5,205,475 22.282 5.26%
2019-05-14 0 26.60 26.60 26.65 26.30 28.40 9,272,725 251,692,466 27.143 21.26 21.26 21.30 21.02 22.70 11,603,108 21.692 -7.80%
2019-05-10 0 28.85 28.85 28.95 27.85 29.00 3,397,303 97,333,725 28.650 23.06 23.06 23.14 22.26 23.18 4,251,099 22.896 3.59%
2019-05-09 0 27.85 27.80 27.85 27.50 28.50 3,700,868 102,924,089 27.811 22.26 22.22 22.26 21.98 22.78 4,630,955 22.225 -1.76%
2019-05-08 0 28.35 28.30 28.35 28.15 29.30 3,469,150 99,323,295 28.630 22.66 22.62 22.66 22.50 23.42 4,341,002 22.880 -2.24%
2019-05-07 0 29.00 28.95 29.00 28.00 29.95 5,093,001 147,001,952 28.864 23.18 23.14 23.18 22.38 23.93 6,372,953 23.067 0.00%
2019-05-06 0 29.00 28.95 29.00 28.60 30.50 4,592,136 134,338,421 29.254 23.18 23.14 23.18 22.86 24.37 5,746,213 23.379 -6.30%
2019-05-03 0 30.95 30.95 31.00 30.60 31.25 1,974,628 61,159,263 30.973 24.73 24.73 24.77 24.45 24.97 2,470,883 24.752 0.16%
2019-05-02 0 30.90 30.90 30.95 30.20 31.25 2,389,800 74,025,781 30.976 24.69 24.69 24.73 24.13 24.97 2,990,395 24.755 2.32%
2019-04-30 0 30.20 30.15 30.20 29.20 30.30 1,340,644 40,074,961 29.892 24.13 24.09 24.13 23.34 24.21 1,677,569 23.889 2.03%
2019-04-29 0 29.60 29.55 29.60 29.00 29.75 1,092,006 32,101,272 29.397 23.66 23.62 23.66 23.18 23.77 1,366,444 23.493 1.02%
2019-04-26 0 29.30 29.30 29.35 29.15 29.75 1,070,000 31,477,100 29.418 23.42 23.42 23.46 23.30 23.77 1,338,908 23.510 0.51%
2019-04-25 0 29.15 29.15 29.20 28.80 30.25 3,261,372 95,353,405 29.237 23.30 23.30 23.34 23.02 24.17 4,081,006 23.365 -2.83%
2019-04-24 0 30.00 30.00 30.05 30.00 30.95 2,955,001 89,885,336 30.418 23.97 23.97 24.01 23.97 24.73 3,697,640 24.309 1.01%
2019-04-23 0 29.70 29.60 29.70 28.95 31.00 5,718,677 169,517,230 29.643 23.74 23.66 23.74 23.14 24.77 7,155,871 23.689 -1.00%
2019-04-18 0 30.00 29.95 30.00 29.80 31.75 4,253,501 129,771,054 30.509 23.97 23.93 23.97 23.81 25.37 5,322,473 24.382 -2.60%
2019-04-17 0 30.80 30.75 30.80 30.35 30.85 871,505 26,744,200 30.687 24.61 24.57 24.61 24.25 24.65 1,090,528 24.524 0.65%
2019-04-16 0 30.60 30.55 30.60 30.00 31.00 1,168,004 35,574,120 30.457 24.45 24.41 24.45 23.97 24.77 1,461,542 24.340 0.33%
2019-04-15 0 30.50 30.45 30.50 29.80 31.00 2,577,200 78,342,714 30.398 24.37 24.33 24.37 23.81 24.77 3,224,891 24.293 3.21%
2019-04-12 0 29.55 29.55 29.60 29.40 30.55 4,820,003 143,451,121 29.762 23.62 23.62 23.66 23.50 24.41 6,031,346 23.784 -0.84%
2019-04-11 0 29.80 29.80 29.95 29.75 32.40 7,412,468 225,645,117 30.441 23.81 23.81 23.93 23.77 25.89 9,275,339 24.327 -5.25%
2019-04-10 0 31.45 31.40 31.45 29.55 31.50 14,458,148 447,706,664 30.966 25.13 25.09 25.13 23.62 25.17 18,091,710 24.747 4.83%
2019-04-09 0 30.00 30.00 30.05 28.40 30.15 7,960,300 236,512,211 29.712 23.97 23.97 24.01 22.70 24.09 9,960,850 23.744 5.08%
2019-04-08 0 28.55 28.50 28.55 28.00 28.55 2,864,286 81,176,387 28.341 22.82 22.78 22.82 22.38 22.82 3,584,126 22.649 3.07%
2019-04-04 0 27.70 27.70 27.75 27.35 29.05 5,272,548 147,039,127 27.888 22.14 22.14 22.18 21.86 23.22 6,597,623 22.287 -0.72%
2019-04-03 0 27.90 27.80 27.90 27.45 28.20 3,645,023 101,514,514 27.850 22.30 22.22 22.30 21.94 22.54 4,561,075 22.257 -0.18%
2019-04-02 0 27.95 27.90 27.95 27.00 28.40 7,362,979 203,419,093 27.627 22.34 22.30 22.34 21.58 22.70 9,213,412 22.079 3.33%
2019-04-01 0 27.05 27.00 27.05 25.10 27.20 11,177,002 294,601,260 26.358 21.62 21.58 21.62 20.06 21.74 13,985,960 21.064 7.77%
2019-03-29 0 25.10 25.05 25.10 24.35 25.60 8,165,574 205,422,107 25.157 20.06 20.02 20.06 19.46 20.46 10,217,712 20.105 3.29%
2019-03-28 0 24.30 24.25 24.30 23.50 24.90 10,031,174 244,111,775 24.335 19.42 19.38 19.42 18.78 19.90 12,552,167 19.448 4.07%
2019-03-27 0 23.35 23.30 23.50 23.05 23.85 5,842,006 136,884,872 23.431 18.66 18.62 18.78 18.42 19.06 7,310,195 18.725 2.19%
2019-03-26 0 22.85 22.70 22.85 22.05 23.00 4,107,483 93,718,669 22.817 18.26 18.14 18.26 17.62 18.38 5,139,759 18.234 1.33%
2019-03-25 0 22.55 22.40 22.55 21.10 22.90 4,290,003 93,902,178 21.889 18.02 17.90 18.02 16.86 18.30 5,368,149 17.492 -0.88%
2019-03-22 0 22.75 22.70 22.75 22.70 23.15 2,207,005 50,511,611 22.887 18.18 18.14 18.18 18.14 18.50 2,761,660 18.290 0.22%
2019-03-21 0 22.70 22.70 22.80 22.50 24.15 2,429,000 57,246,299 23.568 18.14 18.14 18.22 17.98 19.30 3,039,446 18.834 -4.22%
2019-03-20 0 23.70 23.65 23.70 23.20 24.00 3,095,002 73,108,446 23.622 18.94 18.90 18.94 18.54 19.18 3,872,825 18.877 2.60%
2019-03-19 0 23.10 23.10 23.15 22.95 23.60 3,401,003 79,227,019 23.295 18.46 18.46 18.50 18.34 18.86 4,255,729 18.617 0.00%
2019-03-18 0 23.10 23.05 23.10 22.30 23.10 5,386,828 122,429,653 22.728 18.46 18.42 18.46 17.82 18.46 6,740,623 18.163 4.76%
2019-03-15 0 22.05 21.90 22.05 21.80 22.15 11,650,793 256,868,170 22.047 17.62 17.50 17.62 17.42 17.70 14,578,822 17.619 1.38%
2019-03-14 0 21.75 21.75 21.80 21.65 22.05 1,968,502 42,838,343 21.762 17.38 17.38 17.42 17.30 17.62 2,463,218 17.391 0.23%
2019-03-13 0 21.70 21.65 21.70 21.50 22.20 3,691,002 80,525,568 21.817 17.34 17.30 17.34 17.18 17.74 4,618,609 17.435 -0.91%
2019-03-12 0 21.90 21.90 21.95 21.85 22.35 1,996,000 44,064,700 22.077 17.50 17.50 17.54 17.46 17.86 2,497,626 17.643 -1.79%
2019-03-11 0 22.30 22.25 22.30 21.85 22.45 2,173,108 48,346,892 22.248 17.82 17.78 17.82 17.46 17.94 2,719,244 17.780 0.90%
2019-03-08 0 22.10 22.10 22.15 21.70 22.50 1,978,160 43,966,328 22.226 17.66 17.66 17.70 17.34 17.98 2,475,303 17.762 0.00%
2019-03-07 0 22.10 22.05 22.10 21.50 22.80 2,527,203 55,871,146 22.108 17.66 17.62 17.66 17.18 18.22 3,162,329 17.668 -1.78%
2019-03-06 0 22.50 22.45 22.50 21.95 23.10 5,129,112 116,208,798 22.657 17.98 17.94 17.98 17.54 18.46 6,418,139 18.106 2.51%
2019-03-05 0 21.95 21.90 21.95 21.60 22.30 2,371,006 52,025,728 21.943 17.54 17.50 17.54 17.26 17.82 2,966,877 17.536 0.23%
2019-03-04 0 21.90 21.90 21.95 21.85 22.35 4,287,524 94,501,201 22.041 17.50 17.50 17.54 17.46 17.86 5,365,047 17.614 -0.45%
2019-03-01 0 22.00 22.00 22.05 21.85 22.30 4,066,424 89,491,680 22.008 17.58 17.58 17.62 17.46 17.82 5,088,381 17.587 0.23%
2019-02-28 0 21.95 21.95 22.00 21.80 22.85 3,240,043 71,513,451 22.072 17.54 17.54 17.58 17.42 18.26 4,054,317 17.639 -3.09%
2019-02-27 0 22.65 22.60 22.65 22.30 23.45 7,325,019 166,600,680 22.744 18.10 18.06 18.10 17.82 18.74 9,165,912 18.176 -1.95%
2019-02-26 0 23.10 23.05 23.10 22.65 23.45 4,070,212 93,992,856 23.093 18.46 18.42 18.46 18.10 18.74 5,093,121 18.455 0.43%
2019-02-25 0 23.00 22.90 23.00 22.05 23.30 5,959,028 136,728,445 22.945 18.38 18.30 18.38 17.62 18.62 7,456,626 18.337 4.31%
2019-02-22 0 22.05 22.00 22.05 21.10 22.20 3,853,023 84,083,747 21.823 17.62 17.58 17.62 16.86 17.74 4,821,349 17.440 4.01%
2019-02-21 0 21.20 21.15 21.20 20.65 21.50 5,644,237 119,203,776 21.120 16.94 16.90 16.94 16.50 17.18 7,062,723 16.878 2.66%
2019-02-20 0 20.65 20.65 20.75 20.20 20.90 1,869,173 38,622,346 20.663 16.50 16.50 16.58 16.14 16.70 2,338,926 16.513 1.47%
2019-02-19 0 20.35 20.30 20.35 19.98 20.80 4,071,021 83,319,757 20.467 16.26 16.22 16.26 15.97 16.62 5,094,133 16.356 1.95%
2019-02-18 0 19.96 19.96 20.00 19.62 21.00 5,851,023 118,980,840 20.335 15.95 15.95 15.98 15.68 16.78 7,321,478 16.251 1.01%
2019-02-15 0 19.76 19.72 19.76 19.56 20.00 2,794,583 55,352,763 19.807 15.79 15.76 15.79 15.63 15.98 3,496,906 15.829 -0.30%
2019-02-14 0 19.82 19.82 19.84 19.52 20.15 3,502,025 69,455,373 19.833 15.84 15.84 15.86 15.60 16.10 4,382,139 15.850 -1.64%
2019-02-13 0 20.15 20.10 20.15 19.74 20.50 3,242,960 65,168,267 20.095 16.10 16.06 16.10 15.78 16.38 4,057,967 16.059 -1.71%
2019-02-12 0 20.50 20.50 20.55 20.15 20.80 6,296,203 128,957,761 20.482 16.38 16.38 16.42 16.10 16.62 7,878,539 16.368 1.49%
2019-02-11 0 20.20 20.20 20.25 18.78 20.70 10,024,553 196,308,133 19.583 16.14 16.14 16.18 15.01 16.54 12,543,882 15.650 6.32%
2019-02-08 0 19.00 18.94 19.00 18.52 19.06 1,427,041 27,036,019 18.946 15.18 15.14 15.18 14.80 15.23 1,785,679 15.140 2.15%
2019-02-04 0 18.60 18.52 18.60 18.24 18.60 368,000 6,817,420 18.526 14.86 14.80 14.86 14.58 14.86 460,484 14.805 1.09%
2019-02-01 0 18.40 18.34 18.40 18.30 18.46 618,048 11,368,463 18.394 14.70 14.66 14.70 14.62 14.75 773,373 14.700 0.22%
2019-01-31 0 18.36 18.36 18.38 18.10 18.50 866,006 15,819,719 18.267 14.67 14.67 14.69 14.46 14.78 1,083,647 14.599 0.33%
2019-01-30 0 18.30 18.24 18.30 18.10 18.50 1,201,003 21,992,073 18.311 14.62 14.58 14.62 14.46 14.78 1,502,834 14.634 0.11%
2019-01-29 0 18.28 18.28 18.30 18.04 18.38 1,072,010 19,597,961 18.282 14.61 14.61 14.62 14.42 14.69 1,341,423 14.610 0.55%
2019-01-28 0 18.18 18.12 18.20 17.92 18.24 916,197 16,577,057 18.093 14.53 14.48 14.54 14.32 14.58 1,146,452 14.459 1.11%
2019-01-25 0 17.98 17.92 17.98 17.90 18.52 2,234,008 40,294,324 18.037 14.37 14.32 14.37 14.30 14.80 2,795,450 14.414 -1.86%
2019-01-24 0 18.32 18.32 18.34 17.54 18.64 2,449,008 44,852,425 18.315 14.64 14.64 14.66 14.02 14.90 3,064,483 14.636 2.69%
2019-01-23 0 17.84 17.72 17.84 17.46 17.86 678,011 12,017,053 17.724 14.26 14.16 14.26 13.95 14.27 848,406 14.164 1.25%
2019-01-22 0 17.62 17.54 17.64 17.42 17.98 351,003 6,164,072 17.561 14.08 14.02 14.10 13.92 14.37 439,216 14.034 -0.90%
2019-01-21 0 17.78 17.78 17.80 17.66 17.94 485,007 8,624,724 17.783 14.21 14.21 14.23 14.11 14.34 606,897 14.211 0.68%
2019-01-18 0 17.66 17.66 17.70 17.60 17.90 967,007 17,161,643 17.747 14.11 14.11 14.15 14.07 14.30 1,210,031 14.183 -0.23%
2019-01-17 0 17.70 17.68 17.70 17.54 18.00 715,005 12,706,629 17.771 14.15 14.13 14.15 14.02 14.38 894,697 14.202 -0.78%
2019-01-16 0 17.84 17.80 17.84 17.48 17.86 926,007 16,437,044 17.751 14.26 14.23 14.26 13.97 14.27 1,158,727 14.185 1.94%
2019-01-15 0 17.50 17.50 17.66 17.16 17.66 1,720,000 29,869,900 17.366 13.99 13.99 14.11 13.71 14.11 2,152,263 13.878 0.00%
2019-01-14 0 17.50 17.32 17.50 17.22 17.60 947,000 16,500,700 17.424 13.99 13.84 13.99 13.76 14.07 1,184,996 13.925 -0.46%
2019-01-11 0 17.58 17.58 17.64 17.54 17.70 567,000 9,977,400 17.597 14.05 14.05 14.10 14.02 14.15 709,496 14.063 0.23%
2019-01-10 0 17.54 17.54 17.56 16.86 17.58 1,168,000 20,297,000 17.378 14.02 14.02 14.03 13.47 14.05 1,461,537 13.887 3.18%
2019-01-09 0 17.00 16.94 17.00 16.60 17.10 445,000 7,531,280 16.924 13.59 13.54 13.59 13.27 13.67 556,836 13.525 0.95%
2019-01-08 0 16.84 16.84 16.96 16.78 17.08 594,000 10,051,400 16.922 13.46 13.46 13.55 13.41 13.65 743,282 13.523 -0.36%
2019-01-07 0 16.90 16.88 16.90 16.82 17.24 301,002 5,109,654 16.976 13.51 13.49 13.51 13.44 13.78 376,649 13.566 -0.12%
2019-01-04 0 16.92 16.92 16.94 16.60 17.18 1,019,001 17,163,057 16.843 13.52 13.52 13.54 13.27 13.73 1,275,092 13.460 -1.17%
2019-01-03 0 17.12 17.06 17.12 17.02 17.60 685,000 11,793,220 17.216 13.68 13.63 13.68 13.60 14.07 857,151 13.759 -3.82%
2019-01-02 0 17.80 17.80 17.98 16.42 17.80 2,331,000 39,055,380 16.755 14.23 14.23 14.37 13.12 14.23 2,916,817 13.390 3.73%
2018-12-31 0 17.16 17.14 17.16 17.10 17.32 110,000 1,891,140 17.192 13.71 13.70 13.71 13.67 13.84 137,645 13.739 -0.12%
2018-12-28 0 17.18 17.14 17.20 17.06 17.48 126,000 2,163,360 17.170 13.73 13.70 13.75 13.63 13.97 157,666 13.721 -0.12%
2018-12-27 0 17.20 17.20 17.22 17.10 17.50 375,000 6,474,580 17.266 13.75 13.75 13.76 13.67 13.99 469,243 13.798 -0.81%
2018-12-24 0 17.34 17.34 17.36 17.18 17.50 426,008 7,353,697 17.262 13.86 13.86 13.87 13.73 13.99 533,071 13.795 -0.91%
2018-12-21 0 17.50 17.50 17.56 17.24 17.60 779,992 13,574,527 17.403 13.99 13.99 14.03 13.78 14.07 976,016 13.908 0.46%
2018-12-20 0 17.42 17.42 17.50 17.20 17.74 1,800,001 31,444,597 17.469 13.92 13.92 13.99 13.75 14.18 2,252,370 13.961 -1.25%
2018-12-19 0 17.64 17.62 17.64 17.00 18.26 2,927,001 51,752,777 17.681 14.10 14.08 14.10 13.59 14.59 3,662,603 14.130 -2.86%
2018-12-18 0 18.16 18.16 18.18 18.00 18.80 2,775,000 50,813,680 18.311 14.51 14.51 14.53 14.38 15.02 3,472,401 14.634 -3.40%
2018-12-17 0 18.80 18.80 18.84 18.20 18.94 865,000 16,175,000 18.699 15.02 15.02 15.06 14.54 15.14 1,082,388 14.944 2.17%
2018-12-14 0 18.40 18.40 18.48 18.40 19.14 2,343,128 44,087,162 18.816 14.70 14.70 14.77 14.70 15.30 2,931,993 15.037 -2.23%
2018-12-13 0 18.82 18.82 18.88 18.50 19.20 2,941,001 55,615,358 18.910 15.04 15.04 15.09 14.78 15.34 3,680,121 15.112 -0.74%
2018-12-12 0 18.96 18.94 18.98 18.78 19.50 3,892,200 74,429,195 19.123 15.15 15.14 15.17 15.01 15.58 4,870,372 15.282 -1.35%
2018-12-11 0 19.22 19.20 19.22 17.74 19.30 12,280,933 227,645,572 18.537 15.36 15.34 15.36 14.18 15.42 15,367,326 14.814 8.47%
2018-12-10 0 17.72 17.72 17.76 17.20 17.80 5,993,014 106,110,122 17.706 14.16 14.16 14.19 13.75 14.23 7,499,153 14.150 2.90%
2018-12-07 0 17.22 17.16 17.20 17.14 17.34 1,271,001 21,900,657 17.231 13.76 13.71 13.75 13.70 13.86 1,590,424 13.770 -0.92%
2018-12-06 0 17.38 17.34 17.38 17.22 17.40 241,000 4,179,440 17.342 13.89 13.86 13.89 13.76 13.91 301,567 13.859 0.00%
2018-12-05 0 17.38 17.36 17.38 17.10 17.42 1,256,546 21,799,114 17.348 13.89 13.87 13.89 13.67 13.92 1,572,336 13.864 -1.14%
2018-12-04 0 17.58 17.56 17.60 17.42 17.68 1,904,001 33,459,977 17.574 14.05 14.03 14.07 13.92 14.13 2,382,507 14.044 0.57%
2018-12-03 0 17.48 17.36 17.48 17.04 17.62 1,738,101 30,140,724 17.341 13.97 13.87 13.97 13.62 14.08 2,174,913 13.858 0.69%
2018-11-30 0 17.36 17.32 17.40 17.18 17.48 1,090,000 18,925,687 17.363 13.87 13.84 13.91 13.73 13.97 1,363,934 13.876 -0.80%
2018-11-29 0 17.50 17.44 17.50 17.44 17.62 1,004,002 17,626,155 17.556 13.99 13.94 13.99 13.94 14.08 1,256,324 14.030 -0.34%
2018-11-28 0 17.56 17.52 17.56 17.46 17.60 428,006 7,514,845 17.558 14.03 14.00 14.03 13.95 14.07 535,571 14.031 0.23%
2018-11-27 0 17.52 17.48 17.58 17.38 17.60 1,374,004 24,097,570 17.538 14.00 13.97 14.05 13.89 14.07 1,719,313 14.016 0.81%
2018-11-26 0 17.38 17.40 17.44 17.22 17.46 372,012 6,476,909 17.411 13.89 13.91 13.94 13.76 13.95 465,505 13.914 0.00%
2018-11-23 0 17.38 17.34 17.40 17.26 17.44 1,123,002 19,443,102 17.314 13.89 13.86 13.91 13.79 13.94 1,405,230 13.836 1.05%
2018-11-22 0 17.20 17.22 17.24 17.04 17.30 470,005 8,066,034 17.162 13.75 13.76 13.78 13.62 13.83 588,125 13.715 1.06%
2018-11-21 0 17.02 17.00 17.14 16.90 17.28 1,432,001 24,532,309 17.132 13.60 13.59 13.70 13.51 13.81 1,791,886 13.691 -1.16%
2018-11-20 0 17.22 17.22 17.30 17.08 17.48 315,007 5,439,361 17.267 13.76 13.76 13.83 13.65 13.97 394,173 13.799 -1.49%
2018-11-19 0 17.48 17.44 17.56 17.22 17.64 873,007 15,301,542 17.527 13.97 13.94 14.03 13.76 14.10 1,092,407 14.007 0.92%
2018-11-16 0 17.32 17.30 17.32 17.14 17.64 2,709,014 47,142,121 17.402 13.84 13.83 13.84 13.70 14.10 3,389,832 13.907 0.46%
2018-11-15 0 17.24 17.22 17.28 17.06 17.38 2,006,024 34,624,808 17.260 13.78 13.76 13.81 13.63 13.89 2,510,170 13.794 1.65%
2018-11-14 0 16.96 16.96 17.00 16.94 17.12 518,402 8,814,930 17.004 13.55 13.55 13.59 13.54 13.68 648,685 13.589 -1.17%
2018-11-13 0 17.16 17.02 17.16 16.92 17.18 655,670 11,166,801 17.031 13.71 13.60 13.71 13.52 13.73 820,450 13.611 -0.23%
2018-11-12 0 17.20 17.20 17.26 16.94 17.42 495,011 8,549,088 17.271 13.75 13.75 13.79 13.54 13.92 619,415 13.802 0.58%
2018-11-09 0 17.10 17.12 17.14 16.88 17.20 968,876 16,485,234 17.015 13.67 13.68 13.70 13.49 13.75 1,212,370 13.598 0.23%
2018-11-08 0 17.06 17.02 17.06 16.92 17.32 382,000 6,525,110 17.081 13.63 13.60 13.63 13.52 13.84 478,003 13.651 0.00%
2018-11-07 0 17.06 17.00 17.06 16.88 17.18 469,006 7,971,972 16.998 13.63 13.59 13.63 13.49 13.73 586,875 13.584 -0.35%
2018-11-06 0 17.12 17.12 17.16 16.88 17.16 302,021 5,147,478 17.043 13.68 13.68 13.71 13.49 13.71 377,924 13.620 1.06%
2018-11-05 0 16.94 16.88 16.94 16.50 17.00 408,549 6,874,878 16.828 13.54 13.49 13.54 13.19 13.59 511,224 13.448 -1.63%
2018-11-02 0 17.22 17.20 17.22 16.88 17.24 2,459,000 41,953,720 17.061 13.76 13.75 13.76 13.49 13.78 3,076,986 13.635 2.14%
2018-11-01 0 16.86 16.86 16.88 16.30 16.98 619,000 10,400,200 16.802 13.47 13.47 13.49 13.03 13.57 774,565 13.427 2.31%
2018-10-31 0 16.48 16.44 16.50 15.90 16.54 652,452 10,688,268 16.382 13.17 13.14 13.19 12.71 13.22 816,424 13.092 3.78%
2018-10-30 0 15.88 15.88 15.92 15.80 16.06 765,001 12,185,415 15.929 12.69 12.69 12.72 12.63 12.83 957,258 12.730 0.00%
2018-10-29 0 15.88 15.84 15.88 15.50 16.36 1,218,104 19,196,331 15.759 12.69 12.66 12.69 12.39 13.07 1,524,233 12.594 -2.34%
2018-10-26 0 16.26 16.26 16.32 16.18 16.84 1,634,000 26,745,360 16.368 12.99 12.99 13.04 12.93 13.46 2,044,650 13.081 -2.17%
2018-10-25 0 16.62 16.54 16.60 16.52 17.26 1,298,404 21,694,590 16.709 13.28 13.22 13.27 13.20 13.79 1,624,714 13.353 -3.71%
2018-10-24 0 17.26 17.10 17.26 16.96 17.32 292,000 4,982,540 17.064 13.79 13.67 13.79 13.55 13.84 365,384 13.636 0.47%
2018-10-23 0 17.18 17.12 17.28 17.00 17.54 1,416,000 24,452,340 17.269 13.73 13.68 13.81 13.59 14.02 1,771,863 13.800 -3.05%
2018-10-22 0 17.72 17.68 17.72 16.94 17.80 3,211,000 55,761,680 17.366 14.16 14.13 14.16 13.54 14.23 4,017,975 13.878 5.48%
2018-10-19 0 16.80 16.80 16.82 16.30 16.98 2,247,300 37,137,999 16.526 13.43 13.43 13.44 13.03 13.57 2,812,082 13.207 0.84%
2018-10-18 0 16.66 16.60 16.66 16.42 17.64 3,598,300 60,626,734 16.849 13.31 13.27 13.31 13.12 14.10 4,502,610 13.465 -5.56%
2018-10-16 0 17.64 17.64 17.66 17.40 17.82 4,250,714 75,371,694 17.732 14.10 14.10 14.11 13.91 14.24 5,318,986 14.170 -0.11%
2018-10-15 0 17.66 17.60 17.68 17.32 17.88 7,979,400 141,547,850 17.739 14.11 14.07 14.13 13.84 14.29 9,984,750 14.176 -0.67%
2018-10-12 0 17.78 17.78 17.80 17.16 17.86 8,453,214 149,379,767 17.671 14.21 14.21 14.23 13.71 14.27 10,577,641 14.122 4.59%
2018-10-11 0 17.00 17.00 17.02 16.50 17.32 7,301,400 122,636,964 16.796 13.59 13.59 13.60 13.19 13.84 9,136,358 13.423 -3.63%
2018-10-10 0 17.64 17.56 17.64 17.32 17.84 11,927,600 210,568,182 17.654 14.10 14.03 14.10 13.84 14.26 14,925,195 14.108 1.85%
2018-10-09 0 17.32 17.32 17.34 17.30 17.50 4,830,399 83,892,586 17.368 13.84 13.84 13.86 13.83 13.99 6,044,355 13.879 -0.57%
2018-10-08 0 17.42 17.40 17.42 17.00 17.72 6,892,000 120,518,060 17.487 13.92 13.91 13.92 13.59 14.16 8,624,069 13.975 -1.58%
2018-10-05 0 17.70 17.68 17.70 17.38 17.78 4,321,350 76,368,062 17.672 14.15 14.13 14.15 13.89 14.21 5,407,374 14.123 0.23%
2018-10-04 0 17.66 17.66 17.80 17.46 17.86 8,940,100 158,653,876 17.746 14.11 14.11 14.23 13.95 14.27 11,186,889 14.182 -0.56%
2018-10-03 0 17.76 17.76 17.78 17.32 17.86 9,414,000 166,311,720 17.666 14.19 14.19 14.21 13.84 14.27 11,779,887 14.118 1.95%
2018-10-02 0 17.42 17.40 17.44 16.82 17.78 3,827,090 66,441,519 17.361 13.92 13.91 13.94 13.44 14.21 4,788,898 13.874 -2.13%
2018-09-28 0 17.80 17.80 17.82 15.98 17.84 28,013,234 478,805,591 17.092 14.23 14.23 14.24 12.77 14.26 35,053,404 13.659 5.20%
2018-09-27 0 16.92 16.88 16.90 16.80 17.94 27,546,000 476,789,394 17.309 13.52 13.49 13.51 13.43 14.34 34,468,746 13.833 -5.05%
2018-09-26 0 17.82 17.80 17.82 17.80 19.64 122,549,055 2,290,437,341 18.690 14.24 14.23 14.24 14.23 15.70 153,347,575 14.936

Webb-site Database - Powered By Linux Group

Back to top