Shandong Gold Mining Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01787  2018-09-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 40.30 40.20 40.30 39.62 41.64 24,072,267 976,195,526 40.553 40.30 40.20 40.30 39.62 41.64 24,072,267 40.553 0.15%
2026-02-03 0 40.24 40.24 40.26 38.06 40.68 36,633,482 1,450,580,785 39.597 40.24 40.24 40.26 38.06 40.68 36,633,482 39.597 3.98%
2026-02-02 0 38.70 38.70 38.72 38.00 41.20 56,329,938 2,228,700,250 39.565 38.70 38.70 38.72 38.00 41.20 56,329,938 39.565 -12.56%
2026-01-30 0 44.26 44.26 44.28 44.20 49.88 38,878,570 1,788,134,259 45.993 44.26 44.26 44.28 44.20 49.88 38,878,570 45.993 -14.31%
2026-01-29 0 51.65 51.60 51.65 50.70 54.45 42,312,719 2,206,510,600 52.148 51.65 51.60 51.65 50.70 54.45 42,312,719 52.148 0.88%
2026-01-28 0 51.20 51.10 51.20 47.80 51.25 31,043,204 1,543,935,619 49.735 51.20 51.10 51.20 47.80 51.25 31,043,204 49.735 8.66%
2026-01-27 0 47.12 47.12 47.14 45.70 48.50 21,228,968 999,255,361 47.070 47.12 47.12 47.14 45.70 48.50 21,228,968 47.070 -2.28%
2026-01-26 0 48.22 48.22 48.24 47.20 48.94 28,405,862 1,365,165,882 48.059 48.22 48.22 48.24 47.20 48.94 28,405,862 48.059 4.51%
2026-01-23 0 46.14 46.04 46.14 45.20 47.50 19,059,819 882,701,219 46.312 46.14 46.04 46.14 45.20 47.50 19,059,819 46.312 1.45%
2026-01-22 0 45.48 45.48 45.50 44.06 45.98 14,440,130 652,064,870 45.156 45.48 45.48 45.50 44.06 45.98 14,440,130 45.156 -1.34%
2026-01-21 0 46.10 46.08 46.10 44.78 46.58 28,194,498 1,290,165,066 45.760 46.10 46.08 46.10 44.78 46.58 28,194,498 45.759 5.49%
2026-01-20 0 43.70 43.64 43.70 41.02 43.70 16,191,271 691,547,324 42.711 43.70 43.64 43.70 41.02 43.70 16,191,271 42.711 2.73%
2026-01-19 0 42.54 42.54 42.58 41.90 43.58 13,427,419 571,803,054 42.585 42.54 42.54 42.58 41.90 43.58 13,427,419 42.585 0.76%
2026-01-16 0 42.22 42.20 42.22 41.26 42.62 12,354,610 517,318,027 41.873 42.22 42.20 42.22 41.26 42.62 12,354,610 41.872 0.19%
2026-01-15 0 42.14 42.14 42.24 41.70 43.50 15,816,501 672,169,318 42.498 42.14 42.14 42.24 41.70 43.50 15,816,501 42.498 -0.89%
2026-01-14 0 42.52 42.50 42.52 42.00 43.74 15,797,033 672,205,872 42.553 42.52 42.50 42.52 42.00 43.74 15,797,033 42.553 0.47%
2026-01-13 0 42.32 42.32 42.34 41.20 42.88 14,297,076 603,252,976 42.194 42.32 42.32 42.34 41.20 42.88 14,297,076 42.194 6.07%
2026-01-09 0 39.90 39.90 39.92 37.20 40.20 18,790,480 744,745,453 39.634 39.90 39.90 39.92 37.20 40.20 18,790,480 39.634 6.12%
2026-01-08 0 37.60 37.56 37.60 36.38 38.06 9,084,697 340,323,479 37.461 37.60 37.56 37.60 36.38 38.06 9,084,697 37.461 1.68%
2026-01-07 0 36.98 36.96 36.98 36.24 38.44 15,341,490 567,575,217 36.996 36.98 36.96 36.98 36.24 38.44 15,341,490 36.996 -2.43%
2026-01-06 0 37.90 37.76 37.90 36.70 38.28 13,667,855 516,039,974 37.756 37.90 37.76 37.90 36.70 38.28 13,667,855 37.756 3.55%
2026-01-05 0 36.60 36.42 36.60 35.50 36.74 10,951,015 397,540,968 36.302 36.60 36.42 36.60 35.50 36.74 10,951,015 36.302 5.78%
2025-12-31 0 34.60 34.60 34.68 34.40 35.78 4,723,000 164,876,653 34.909 34.60 34.60 34.68 34.40 35.78 4,723,000 34.909 -1.26%
2025-12-30 0 35.04 34.96 35.04 34.02 35.52 7,852,305 274,059,968 34.902 35.04 34.96 35.04 34.02 35.52 7,852,305 34.902 -0.45%
2025-12-29 0 35.20 35.20 35.24 34.82 37.98 20,203,190 727,184,251 35.994 35.20 35.20 35.24 34.82 37.98 20,203,190 35.994 -5.27%
2025-12-24 0 37.16 37.06 37.16 36.72 38.80 5,740,006 214,849,763 37.430 37.16 37.06 37.16 36.72 38.80 5,740,006 37.430 -1.85%
2025-12-23 0 37.86 37.80 37.86 37.06 38.46 15,533,014 586,121,046 37.734 37.86 37.80 37.86 37.06 38.46 15,533,014 37.734 4.64%
2025-12-22 0 36.18 36.16 36.18 34.86 36.18 10,087,584 361,277,130 35.814 36.18 36.16 36.18 34.86 36.18 10,087,584 35.814 5.48%
2025-12-19 0 34.30 34.28 34.30 33.86 34.90 6,621,535 226,836,600 34.257 34.30 34.28 34.30 33.86 34.90 6,621,535 34.257 -2.00%
2025-12-18 0 35.00 34.80 35.00 33.54 35.20 8,481,794 294,574,099 34.730 35.00 34.80 35.00 33.54 35.20 8,481,794 34.730 2.70%
2025-12-17 0 34.08 33.94 34.08 33.02 34.50 7,036,050 239,385,473 34.023 34.08 33.94 34.08 33.02 34.50 7,036,050 34.023 2.47%
2025-12-16 0 33.26 33.24 33.26 32.66 34.28 9,850,320 326,569,900 33.153 33.26 33.24 33.26 32.66 34.28 9,850,320 33.153 -3.43%
2025-12-15 0 34.44 34.42 34.44 33.80 34.80 7,109,293 244,765,295 34.429 34.44 34.42 34.44 33.80 34.80 7,109,293 34.429 0.76%
2025-12-12 0 34.18 34.06 34.18 33.28 34.30 9,844,893 332,039,702 33.727 34.18 34.06 34.18 33.28 34.30 9,844,893 33.727 3.76%
2025-12-11 0 32.94 32.94 32.96 32.64 33.90 4,248,346 140,517,193 33.076 32.94 32.94 32.96 32.64 33.90 4,248,346 33.076 -0.18%
2025-12-10 0 33.00 32.98 33.00 32.58 33.58 5,652,675 186,383,682 32.973 33.00 32.98 33.00 32.58 33.58 5,652,675 32.973 0.49%
2025-12-09 0 32.84 32.80 32.84 32.42 33.70 7,449,442 243,776,351 32.724 32.84 32.80 32.84 32.42 33.70 7,449,442 32.724 -2.55%
2025-12-08 0 33.70 33.66 33.70 33.40 34.90 8,957,280 302,412,130 33.762 33.70 33.66 33.70 33.40 34.90 8,957,280 33.762 -3.16%
2025-12-05 0 34.80 34.74 34.80 34.16 35.00 7,660,900 265,371,783 34.640 34.80 34.74 34.80 34.16 35.00 7,660,900 34.640 1.34%
2025-12-04 0 34.34 34.30 34.34 34.00 36.16 9,285,858 321,402,536 34.612 34.34 34.30 34.34 34.00 36.16 9,285,858 34.612 -3.21%
2025-12-03 0 35.48 35.48 35.52 35.22 35.86 4,091,250 145,116,786 35.470 35.48 35.48 35.52 35.22 35.86 4,091,250 35.470 -0.62%
2025-12-02 0 35.70 35.64 35.70 35.36 35.94 5,289,319 188,498,114 35.638 35.70 35.64 35.70 35.36 35.94 5,289,319 35.638 -0.78%
2025-12-01 0 35.98 35.96 35.98 35.00 36.34 10,800,461 385,987,833 35.738 35.98 35.96 35.98 35.00 36.34 10,800,461 35.738 4.05%
2025-11-28 0 34.58 34.50 34.58 34.38 35.20 5,251,150 182,504,900 34.755 34.58 34.50 34.58 34.38 35.20 5,251,150 34.755 0.64%
2025-11-27 0 34.36 34.32 34.36 34.12 34.72 4,097,500 140,926,285 34.393 34.36 34.32 34.36 34.12 34.72 4,097,500 34.393 1.24%
2025-11-26 0 33.94 33.92 33.94 33.76 34.50 4,586,137 156,670,067 34.162 33.94 33.92 33.94 33.76 34.50 4,586,137 34.162 -0.35%
2025-11-25 0 34.06 34.04 34.08 33.84 34.72 6,404,606 218,878,422 34.175 34.06 34.04 34.08 33.84 34.72 6,404,606 34.175 0.95%
2025-11-24 0 33.74 33.44 33.74 32.34 33.74 9,244,243 307,957,868 33.314 33.74 33.44 33.74 32.34 33.74 9,244,243 33.313 2.74%
2025-11-21 0 32.84 32.84 32.86 32.42 33.50 11,438,009 377,186,958 32.977 32.84 32.84 32.86 32.42 33.50 11,438,009 32.977 -3.24%
2025-11-20 0 33.94 33.94 33.96 33.58 35.14 6,530,450 223,297,418 34.193 33.94 33.94 33.96 33.58 35.14 6,530,450 34.193 -1.68%
2025-11-19 0 34.52 34.46 34.52 32.78 34.64 10,012,867 340,264,871 33.983 34.52 34.46 34.52 32.78 34.64 10,012,867 33.983 7.01%
2025-11-18 0 32.26 32.18 32.26 32.02 33.50 11,010,581 358,163,824 32.529 32.26 32.18 32.26 32.02 33.50 11,010,581 32.529 -4.16%
2025-11-17 0 33.66 33.58 33.66 33.30 34.16 10,769,372 362,047,571 33.618 33.66 33.58 33.66 33.30 34.16 10,769,372 33.618 -3.05%
2025-11-14 0 34.72 34.70 34.72 34.16 35.24 8,369,606 291,374,633 34.813 34.72 34.70 34.72 34.16 35.24 8,369,606 34.813 -1.59%
2025-11-13 0 35.28 35.28 35.30 34.38 35.30 10,381,104 362,986,731 34.966 35.28 35.28 35.30 34.38 35.30 10,381,104 34.966 3.76%
2025-11-12 0 34.00 33.96 34.00 33.82 35.00 9,503,246 326,143,236 34.319 34.00 33.96 34.00 33.82 35.00 9,503,246 34.319 -1.73%
2025-11-11 0 34.60 34.58 34.60 34.46 35.34 13,452,801 468,919,341 34.857 34.60 34.58 34.60 34.46 35.34 13,452,801 34.857 0.29%
2025-11-10 0 34.50 34.50 34.52 33.08 34.94 18,091,580 618,773,390 34.202 34.50 34.50 34.52 33.08 34.94 18,091,580 34.202 5.31%
2025-11-07 0 32.76 32.76 32.78 32.10 32.98 12,531,238 409,798,277 32.702 32.76 32.76 32.78 32.10 32.98 12,531,238 32.702 1.17%
2025-11-06 0 32.38 32.36 32.38 31.36 32.48 8,358,629 266,948,168 31.937 32.38 32.36 32.38 31.36 32.48 8,358,629 31.937 2.79%
2025-11-05 0 31.50 31.44 31.50 30.30 31.88 14,323,225 451,263,225 31.506 31.50 31.44 31.50 30.30 31.88 14,323,225 31.506 1.09%
2025-11-04 0 31.16 31.14 31.16 30.82 32.14 12,816,618 400,379,596 31.239 31.16 31.14 31.16 30.82 32.14 12,816,618 31.239 -3.89%
2025-11-03 0 32.42 32.40 32.42 30.96 32.54 21,858,277 695,141,102 31.802 32.42 32.40 32.42 30.96 32.54 21,858,277 31.802 -0.86%
2025-10-31 0 32.70 32.68 32.70 32.42 33.64 10,949,926 361,398,461 33.005 32.70 32.68 32.70 32.42 33.64 10,949,926 33.005 -0.55%
2025-10-30 0 32.88 32.86 32.88 32.80 33.66 19,089,766 631,493,573 33.080 32.88 32.86 32.88 32.80 33.66 19,089,766 33.080 0.92%
2025-10-28 0 32.58 32.58 32.60 32.16 33.18 17,221,364 560,178,068 32.528 32.58 32.58 32.60 32.16 33.18 17,221,364 32.528 -2.98%
2025-10-27 0 33.58 33.56 33.58 32.62 33.80 14,998,557 499,309,797 33.291 33.58 33.56 33.58 32.62 33.80 14,998,557 33.291 0.66%
2025-10-24 0 33.36 33.34 33.36 33.10 34.46 10,094,200 337,783,072 33.463 33.36 33.34 33.36 33.10 34.46 10,094,200 33.463 -1.53%
2025-10-23 0 33.88 33.86 33.88 33.00 34.62 13,339,861 447,591,513 33.553 33.88 33.86 33.88 33.00 34.62 13,339,861 33.553 -1.85%
2025-10-22 0 34.52 34.52 34.54 32.20 34.66 22,253,575 749,424,621 33.677 34.52 34.52 34.54 32.20 34.66 22,253,575 33.677 -2.60%
2025-10-21 0 35.44 35.40 35.44 35.18 36.98 20,637,855 739,598,662 35.837 35.44 35.40 35.44 35.18 36.98 20,637,855 35.837 -0.78%
2025-10-20 0 35.72 35.70 35.72 35.20 37.14 28,150,257 1,014,250,450 36.030 35.72 35.70 35.72 35.20 37.14 28,150,257 36.030 -5.75%
2025-10-17 0 37.90 37.88 37.90 37.48 39.86 31,167,088 1,196,691,472 38.396 37.90 37.88 37.90 37.48 39.86 31,167,088 38.396 0.26%
2025-10-16 0 37.80 37.78 37.80 37.58 39.74 32,977,569 1,266,294,121 38.399 37.80 37.78 37.80 37.58 39.74 32,977,569 38.399 -2.28%
2025-10-15 0 38.68 38.66 38.68 36.84 39.18 76,085,589 2,880,406,532 37.858 38.68 38.66 38.68 36.84 39.18 76,085,589 37.857 -3.35%
2025-10-14 0 40.02 39.96 40.02 39.56 44.36 46,372,104 1,932,887,413 41.682 40.02 39.96 40.02 39.56 44.36 46,372,104 41.682 -4.44%
2025-10-13 0 41.88 41.82 41.88 39.22 41.88 32,507,890 1,313,515,966 40.406 41.88 41.82 41.88 39.22 41.88 32,507,890 40.406 7.11%
2025-10-10 0 39.10 39.10 39.12 38.78 41.16 25,124,071 995,905,057 39.640 39.10 39.10 39.12 38.78 41.16 25,124,071 39.639 -7.04%
2025-10-09 0 42.06 42.06 42.12 41.74 43.52 31,101,500 1,317,117,084 42.349 42.06 42.06 42.12 41.74 43.52 31,101,500 42.349 -1.50%
2025-10-08 0 42.70 42.68 42.70 40.16 43.56 18,495,264 781,413,868 42.249 42.70 42.68 42.70 40.16 43.56 18,495,264 42.249 7.61%
2025-10-06 0 39.68 39.66 39.68 38.34 40.40 9,143,006 363,181,936 39.722 39.68 39.66 39.68 38.34 40.40 9,143,006 39.722 5.25%
2025-10-03 0 37.70 37.68 37.70 37.12 37.92 4,625,000 173,778,331 37.574 37.70 37.68 37.70 37.12 37.92 4,625,000 37.574 -1.15%
2025-10-02 0 38.14 38.02 38.14 36.96 38.40 7,147,803 271,031,026 37.918 38.14 38.02 38.14 36.96 38.40 7,147,803 37.918 3.25%
2025-09-30 0 36.94 36.92 36.94 36.50 38.60 21,892,791 812,569,247 37.116 36.94 36.92 36.94 36.50 38.60 21,892,791 37.116 -0.56%
2025-09-29 0 37.34 37.34 37.36 35.62 37.68 17,391,607 642,375,514 36.936 37.15 37.15 37.17 35.44 37.49 17,481,174 36.747 4.19%
2025-09-26 0 35.84 35.84 35.86 35.68 36.54 15,918,359 573,630,696 36.036 35.66 35.66 35.68 35.50 36.35 16,000,339 35.851 -0.55%
2025-09-25 0 36.04 36.02 36.04 35.70 37.60 35,444,144 1,287,441,889 36.323 35.86 35.84 35.86 35.52 37.41 35,626,683 36.137 -4.20%
2025-09-24 0 37.62 37.60 37.62 37.26 39.12 29,684,018 1,128,653,526 38.022 37.43 37.41 37.43 37.07 38.92 29,836,892 37.827 -3.09%
2025-09-23 0 38.82 38.68 38.82 38.22 39.76 16,357,360 635,215,691 38.834 38.62 38.48 38.62 38.02 39.56 16,441,601 38.635 1.46%
2025-09-22 0 38.26 38.24 38.26 36.24 38.46 19,310,217 720,520,562 37.313 38.06 38.04 38.06 36.05 38.26 19,409,665 37.122 7.23%
2025-09-19 0 35.68 35.64 35.68 33.36 35.68 16,965,432 596,326,115 35.150 35.50 35.46 35.50 33.19 35.50 17,052,805 34.969 6.13%
2025-09-18 0 33.62 33.60 33.62 33.12 34.40 26,527,958 894,314,706 33.712 33.45 33.43 33.45 32.95 34.22 26,664,578 33.539 -2.78%
2025-09-17 0 34.58 34.58 34.60 34.38 36.00 23,441,740 816,632,743 34.837 34.40 34.40 34.42 34.20 35.82 23,562,466 34.658 -3.52%
2025-09-16 0 35.84 35.80 35.84 34.26 36.76 26,312,680 933,205,813 35.466 35.66 35.62 35.66 34.08 36.57 26,448,191 35.284 2.22%
2025-09-15 0 35.06 34.96 35.06 33.94 35.92 20,969,611 734,117,642 35.009 34.88 34.78 34.88 33.77 35.74 21,077,605 34.829 1.56%
2025-09-12 0 34.52 34.52 34.54 34.08 35.56 29,050,128 1,005,322,063 34.607 34.34 34.34 34.36 33.91 35.38 29,199,737 34.429 1.11%
2025-09-11 0 34.14 34.12 34.14 33.64 34.70 15,581,537 532,286,511 34.161 33.97 33.95 33.97 33.47 34.52 15,661,782 33.986 0.06%
2025-09-10 0 34.12 34.12 34.14 33.80 35.00 26,463,286 905,105,507 34.202 33.95 33.95 33.97 33.63 34.82 26,599,573 34.027 -3.72%
2025-09-09 0 35.44 35.20 35.44 33.26 36.30 47,592,659 1,680,644,050 35.313 35.26 35.02 35.26 33.09 36.11 47,837,763 35.132 7.20%
2025-09-08 0 33.06 33.06 33.08 32.20 34.28 23,219,623 768,381,817 33.092 32.89 32.89 32.91 32.04 34.10 23,339,205 32.922 0.73%
2025-09-05 0 32.82 32.82 32.86 30.88 33.10 26,047,598 840,471,589 32.267 32.65 32.65 32.69 30.72 32.93 26,181,744 32.101 5.87%
2025-09-04 0 31.00 30.96 31.00 30.54 32.50 21,909,402 684,422,503 31.239 30.84 30.80 30.84 30.38 32.33 22,022,236 31.079 -1.65%
2025-09-03 0 31.52 31.50 31.52 30.54 33.44 41,359,228 1,300,347,970 31.440 31.36 31.34 31.36 30.38 33.27 41,572,229 31.279 2.07%
2025-09-02 0 30.88 30.82 30.88 29.84 31.86 65,336,326 2,006,886,578 30.716 30.72 30.66 30.72 29.69 31.70 65,672,810 30.559 -1.66%
2025-09-01 0 31.40 31.38 31.40 30.18 31.94 29,642,918 931,043,426 31.409 31.24 31.22 31.24 30.03 31.78 29,795,580 31.248 6.95%
2025-08-29 0 29.36 29.34 29.36 29.28 30.26 15,376,899 459,568,999 29.887 29.21 29.19 29.21 29.13 30.10 15,456,091 29.734 -0.47%
2025-08-28 0 29.50 29.40 29.50 28.68 30.06 12,761,990 375,135,340 29.395 29.35 29.25 29.35 28.53 29.91 12,827,715 29.244 2.93%
2025-08-27 0 28.66 28.62 28.66 28.24 29.30 9,777,325 279,951,875 28.633 28.51 28.47 28.51 28.10 29.15 9,827,679 28.486 -0.90%
2025-08-26 0 28.92 28.90 28.92 27.80 29.02 18,397,758 528,470,411 28.725 28.77 28.75 28.77 27.66 28.87 18,492,507 28.578 4.48%
2025-08-25 0 27.68 27.68 27.70 27.10 28.10 15,766,150 436,832,661 27.707 27.54 27.54 27.56 26.96 27.96 15,847,346 27.565 3.75%
2025-08-22 0 26.68 26.68 26.70 26.10 26.88 5,341,591 141,506,861 26.492 26.54 26.54 26.56 25.97 26.74 5,369,100 26.356 1.44%
2025-08-21 0 26.30 26.30 26.32 26.18 27.12 4,202,046 111,350,769 26.499 26.17 26.17 26.19 26.05 26.98 4,223,687 26.363 -1.35%
2025-08-20 0 26.66 26.66 26.68 25.80 26.80 7,249,801 191,343,248 26.393 26.52 26.52 26.54 25.67 26.66 7,287,138 26.258 0.98%
2025-08-19 0 26.40 26.36 26.40 26.10 27.22 8,965,005 237,683,692 26.512 26.26 26.22 26.26 25.97 27.08 9,011,175 26.377 -3.01%
2025-08-18 0 27.22 27.20 27.22 26.94 28.00 9,663,476 264,453,925 27.366 27.08 27.06 27.08 26.80 27.86 9,713,243 27.226 -1.38%
2025-08-15 0 27.60 27.58 27.60 27.14 27.94 6,597,068 181,959,375 27.582 27.46 27.44 27.46 27.00 27.80 6,631,043 27.441 -0.29%
2025-08-14 0 27.68 27.62 27.68 27.42 28.28 6,765,555 188,175,784 27.814 27.54 27.48 27.54 27.28 28.14 6,800,398 27.671 0.22%
2025-08-13 0 27.62 27.54 27.62 27.32 28.12 9,580,469 264,118,315 27.568 27.48 27.40 27.48 27.18 27.98 9,629,809 27.427 0.00%
2025-08-12 0 27.62 27.56 27.62 27.40 28.04 7,121,500 197,012,052 27.664 27.48 27.42 27.48 27.26 27.90 7,158,176 27.523 0.73%
2025-08-11 0 27.42 27.42 27.44 27.34 29.18 16,779,450 468,874,227 27.943 27.28 27.28 27.30 27.20 29.03 16,865,865 27.800 -7.99%
2025-08-08 0 29.80 29.80 29.82 28.90 30.06 14,948,728 442,865,318 29.626 29.65 29.65 29.67 28.75 29.91 15,025,714 29.474 2.97%
2025-08-07 0 28.94 28.90 28.94 28.00 28.96 10,728,246 305,477,484 28.474 28.79 28.75 28.79 27.86 28.81 10,783,497 28.328 2.48%
2025-08-06 0 28.24 28.24 28.26 27.16 28.30 15,880,719 444,249,884 27.974 28.10 28.10 28.12 27.02 28.16 15,962,505 27.831 3.98%
2025-08-05 0 27.16 27.08 27.16 26.78 27.76 9,940,065 269,884,854 27.151 27.02 26.94 27.02 26.64 27.62 9,991,257 27.012 0.97%
2025-08-04 0 26.90 26.86 26.90 24.82 26.98 25,769,340 677,550,438 26.293 26.76 26.72 26.76 24.69 26.84 25,902,053 26.158 10.70%
2025-08-01 0 24.30 24.25 24.30 24.10 24.65 4,240,690 103,245,688 24.346 24.18 24.13 24.18 23.98 24.52 4,262,530 24.222 -0.21%
2025-07-31 0 24.35 24.30 24.35 24.05 25.25 13,844,806 336,621,758 24.314 24.23 24.18 24.23 23.93 25.12 13,916,107 24.189 -3.94%
2025-07-30 0 25.35 25.30 25.35 25.15 25.80 6,300,994 160,799,006 25.520 25.22 25.17 25.22 25.02 25.67 6,333,444 25.389 -0.59%
2025-07-29 0 25.50 25.45 25.50 24.85 25.55 10,788,287 271,282,280 25.146 25.37 25.32 25.37 24.72 25.42 10,843,847 25.017 0.00%
2025-07-28 0 25.50 25.45 25.50 25.25 26.35 16,941,146 432,184,875 25.511 25.37 25.32 25.37 25.12 26.21 17,028,393 25.380 -3.23%
2025-07-25 0 26.35 26.30 26.35 26.00 26.55 7,101,990 186,875,537 26.313 26.21 26.17 26.21 25.87 26.41 7,138,565 26.178 -0.19%
2025-07-24 0 26.40 26.35 26.40 26.10 27.25 13,208,489 349,793,140 26.482 26.26 26.21 26.26 25.97 27.11 13,276,513 26.347 -4.17%
2025-07-23 0 27.55 27.50 27.55 27.00 28.20 9,779,402 268,963,918 27.503 27.41 27.36 27.41 26.86 28.06 9,829,766 27.362 0.18%
2025-07-22 0 27.50 27.45 27.50 27.25 28.20 8,900,512 246,113,803 27.652 27.36 27.31 27.36 27.11 28.06 8,946,350 27.510 1.10%
2025-07-21 0 27.20 27.15 27.20 26.10 27.25 11,008,002 294,746,727 26.776 27.06 27.01 27.06 25.97 27.11 11,064,694 26.638 3.42%
2025-07-18 0 26.30 26.25 26.30 25.65 26.35 4,882,430 127,290,001 26.071 26.17 26.12 26.17 25.52 26.21 4,907,575 25.937 2.53%
2025-07-17 0 25.65 25.60 25.65 25.30 26.80 16,008,145 413,787,738 25.849 25.52 25.47 25.52 25.17 26.66 16,090,587 25.716 -3.75%
2025-07-16 0 26.65 26.60 26.65 26.50 27.00 5,856,291 156,184,038 26.669 26.51 26.46 26.51 26.36 26.86 5,886,451 26.533 -0.93%
2025-07-15 0 26.90 26.80 26.90 26.10 27.00 14,068,986 373,386,622 26.540 26.76 26.66 26.76 25.97 26.86 14,141,442 26.404 -0.19%
2025-07-14 0 26.95 26.90 26.95 26.05 27.00 14,491,060 383,922,351 26.494 26.81 26.76 26.81 25.92 26.86 14,565,689 26.358 3.85%
2025-07-11 0 25.95 25.90 25.95 25.20 26.30 21,723,040 558,415,342 25.706 25.82 25.77 25.82 25.07 26.17 21,834,914 25.574 0.97%
2025-07-10 0 25.70 25.70 25.75 25.35 26.65 21,380,522 550,448,887 25.745 25.57 25.57 25.62 25.22 26.51 21,490,632 25.613 -2.65%
2025-07-09 0 26.40 26.35 26.40 26.05 26.70 9,442,450 248,257,558 26.292 26.26 26.21 26.26 25.92 26.56 9,491,079 26.157 -2.04%
2025-07-08 0 26.95 26.85 26.95 26.45 27.50 14,277,329 383,963,467 26.893 26.81 26.71 26.81 26.31 27.36 14,350,858 26.755 0.56%
2025-07-07 0 26.80 26.70 26.80 26.55 28.00 20,078,500 545,978,359 27.192 26.66 26.56 26.66 26.41 27.86 20,181,905 27.053 -5.96%
2025-07-04 0 28.50 28.45 28.50 27.35 28.50 8,670,638 243,083,282 28.035 28.35 28.30 28.35 27.21 28.35 8,715,292 27.892 -0.35%
2025-07-03 0 28.60 28.55 28.60 28.00 28.85 7,396,075 210,669,812 28.484 28.45 28.40 28.45 27.86 28.70 7,434,165 28.338 -0.69%
2025-07-02 0 28.80 28.75 28.80 28.05 29.80 20,892,888 606,341,402 29.021 28.65 28.60 28.65 27.91 29.65 21,000,487 28.873 5.69%
2025-06-30 0 27.25 27.15 27.25 26.60 27.80 20,575,626 559,014,182 27.169 27.11 27.01 27.11 26.46 27.66 20,681,591 27.030 -2.33%
2025-06-27 0 27.90 27.70 27.90 27.40 29.50 17,994,447 510,924,936 28.394 27.76 27.56 27.76 27.26 29.35 18,087,119 28.248 -2.62%
2025-06-26 0 28.65 28.60 28.65 26.90 28.80 14,135,191 397,899,175 28.150 28.50 28.45 28.50 26.76 28.65 14,207,988 28.005 6.70%
2025-06-25 0 26.85 26.80 26.85 26.05 27.15 10,190,800 272,779,612 26.767 26.71 26.66 26.71 25.92 27.01 10,243,283 26.630 2.09%
2025-06-24 0 26.30 26.25 26.30 25.70 26.50 17,183,095 450,966,208 26.245 26.17 26.12 26.17 25.57 26.36 17,271,589 26.110 -1.87%
2025-06-23 0 26.80 26.75 26.80 26.40 27.40 9,381,000 251,530,725 26.813 26.66 26.61 26.66 26.26 27.26 9,429,312 26.675 -0.56%
2025-06-20 0 26.95 26.90 26.95 26.55 28.15 20,653,359 560,993,495 27.162 26.81 26.76 26.81 26.41 28.01 20,759,725 27.023 -1.64%
2025-06-19 0 27.40 27.35 27.40 26.75 27.80 16,089,048 439,735,239 27.331 27.26 27.21 27.26 26.61 27.66 16,171,907 27.191 0.92%
2025-06-18 0 27.15 27.10 27.15 25.45 27.30 13,953,625 372,364,155 26.686 27.01 26.96 27.01 25.32 27.16 14,025,487 26.549 4.67%
2025-06-17 0 26.10 26.00 26.10 25.60 27.10 16,908,035 447,677,222 26.477 25.81 25.71 25.81 25.31 26.79 17,101,090 26.178 0.77%
2025-06-16 0 25.90 25.85 25.90 25.80 27.10 22,019,200 579,584,833 26.322 25.61 25.56 25.61 25.51 26.79 22,270,613 26.025 -2.45%
2025-06-13 0 26.55 26.50 26.55 26.05 27.15 30,148,172 799,425,049 26.517 26.25 26.20 26.25 25.76 26.84 30,492,401 26.217 5.99%
2025-06-12 0 25.05 25.00 25.05 24.60 25.35 9,615,100 240,800,697 25.044 24.77 24.72 24.77 24.32 25.06 9,724,884 24.761 2.66%
2025-06-11 0 24.40 24.35 24.40 23.75 24.50 7,461,300 180,503,778 24.192 24.12 24.08 24.12 23.48 24.22 7,546,493 23.919 0.62%
2025-06-10 0 24.25 24.20 24.25 23.85 24.45 7,943,397 191,909,145 24.160 23.98 23.93 23.98 23.58 24.17 8,034,094 23.887 0.83%
2025-06-09 0 24.05 24.05 24.10 23.40 24.80 14,477,220 345,298,766 23.851 23.78 23.78 23.83 23.14 24.52 14,642,520 23.582 -3.99%
2025-06-06 0 25.05 25.00 25.05 24.55 25.65 12,317,598 309,250,718 25.106 24.77 24.72 24.77 24.27 25.36 12,458,239 24.823 0.80%
2025-06-05 0 24.85 24.80 24.85 24.55 25.65 6,991,328 174,867,295 25.012 24.57 24.52 24.57 24.27 25.36 7,071,154 24.730 -1.39%
2025-06-04 0 25.20 25.15 25.20 24.80 25.55 6,602,351 165,437,326 25.057 24.92 24.87 24.92 24.52 25.26 6,677,736 24.774 0.80%
2025-06-03 0 25.00 24.85 25.00 24.80 25.80 6,823,578 172,158,531 25.230 24.72 24.57 24.72 24.52 25.51 6,901,489 24.945 -0.79%
2025-06-02 0 25.20 25.15 25.20 24.45 25.30 3,880,791 96,569,208 24.884 24.92 24.87 24.92 24.17 25.01 3,925,102 24.603 3.07%
2025-05-30 0 24.45 24.40 24.45 24.25 24.90 7,267,737 177,941,048 24.484 24.17 24.12 24.17 23.98 24.62 7,350,719 24.207 -0.41%
2025-05-29 0 24.55 24.50 24.55 23.70 24.65 3,664,534 88,585,329 24.174 24.27 24.22 24.27 23.43 24.37 3,706,375 23.901 -0.41%
2025-05-28 0 24.65 24.60 24.65 24.25 24.65 3,632,910 88,984,921 24.494 24.37 24.32 24.37 23.98 24.37 3,674,390 24.218 0.41%
2025-05-27 0 24.55 24.50 24.55 24.35 25.35 8,184,530 201,570,994 24.628 24.27 24.22 24.27 24.08 25.06 8,277,980 24.350 -2.39%
2025-05-26 0 25.15 25.00 25.15 24.90 25.90 11,813,322 299,835,461 25.381 24.87 24.72 24.87 24.62 25.61 11,948,206 25.095 -0.40%
2025-05-23 0 25.25 25.20 25.25 24.25 25.40 10,115,438 251,610,193 24.874 24.96 24.92 24.96 23.98 25.11 10,230,935 24.593 0.40%
2025-05-22 0 25.15 25.10 25.15 24.90 25.95 14,845,492 376,866,505 25.386 24.87 24.82 24.87 24.62 25.66 15,014,997 25.099 -0.20%
2025-05-21 0 25.20 25.10 25.20 24.20 25.30 12,819,820 318,451,576 24.841 24.92 24.82 24.92 23.93 25.01 12,966,196 24.560 7.01%
2025-05-20 0 23.55 23.50 23.55 22.65 23.95 14,032,624 331,842,855 23.648 23.28 23.23 23.28 22.39 23.68 14,192,847 23.381 3.29%
2025-05-19 0 22.80 22.80 22.85 22.75 23.35 3,493,912 80,293,899 22.981 22.54 22.54 22.59 22.49 23.09 3,533,805 22.722 -0.22%
2025-05-16 0 22.85 22.85 22.90 22.75 23.10 6,988,773 160,156,236 22.916 22.59 22.59 22.64 22.49 22.84 7,068,570 22.658 1.78%
2025-05-15 0 22.45 22.40 22.45 21.90 22.60 10,124,215 225,142,207 22.238 22.20 22.15 22.20 21.65 22.34 10,239,812 21.987 -1.75%
2025-05-14 0 22.85 22.80 22.85 22.40 23.15 11,050,853 250,673,073 22.684 22.59 22.54 22.59 22.15 22.89 11,177,031 22.428 -1.30%
2025-05-13 0 23.15 23.10 23.15 21.85 23.45 10,862,760 247,380,664 22.773 22.89 22.84 22.89 21.60 23.19 10,986,790 22.516 4.75%
2025-05-12 0 22.10 22.10 22.15 21.85 23.05 23,350,517 521,923,907 22.352 21.85 21.85 21.90 21.60 22.79 23,617,131 22.099 -6.36%
2025-05-09 0 23.60 23.50 23.60 23.00 23.85 6,510,730 152,598,055 23.438 23.33 23.23 23.33 22.74 23.58 6,585,069 23.173 -0.21%
2025-05-08 0 23.65 23.65 23.70 23.50 24.85 12,294,203 295,796,113 24.060 23.38 23.38 23.43 23.23 24.57 12,434,577 23.788 -2.47%
2025-05-07 0 24.25 24.20 24.25 23.45 25.05 16,042,150 391,722,097 24.418 23.98 23.93 23.98 23.19 24.77 16,225,318 24.143 0.21%
2025-05-06 0 24.20 24.15 24.20 23.70 24.65 16,627,600 401,392,918 24.140 23.93 23.88 23.93 23.43 24.37 16,817,453 23.868 6.37%
2025-05-02 0 22.75 22.70 22.75 21.80 22.80 4,563,160 102,657,678 22.497 22.49 22.44 22.49 21.55 22.54 4,615,262 22.243 -0.22%
2025-04-30 0 22.80 22.75 22.80 22.50 23.45 11,767,275 268,877,885 22.850 22.54 22.49 22.54 22.25 23.19 11,901,633 22.592 -1.94%
2025-04-29 0 23.25 23.20 23.25 22.45 23.50 12,518,350 288,471,645 23.044 22.99 22.94 22.99 22.20 23.23 12,661,284 22.784 1.75%
2025-04-28 0 22.85 22.80 22.85 22.15 23.10 13,822,714 314,578,016 22.758 22.59 22.54 22.59 21.90 22.84 13,980,541 22.501 -0.44%
2025-04-25 0 22.95 22.95 23.00 22.80 24.00 24,013,050 559,203,820 23.288 22.69 22.69 22.74 22.54 23.73 24,287,229 23.025 -1.71%
2025-04-24 0 23.35 23.30 23.35 22.75 24.15 24,737,750 579,199,464 23.414 23.09 23.04 23.09 22.49 23.88 25,020,204 23.149 1.52%
2025-04-23 0 23.00 23.00 23.05 22.75 24.65 55,929,490 1,311,998,693 23.458 22.74 22.74 22.79 22.49 24.37 56,568,088 23.193 -10.51%
2025-04-22 0 25.70 25.65 25.70 25.45 27.15 73,983,000 1,934,611,660 26.149 25.41 25.36 25.41 25.16 26.84 74,827,732 25.854 7.31%
2025-04-17 0 23.95 23.90 23.95 23.35 26.15 48,499,220 1,187,695,772 24.489 23.68 23.63 23.68 23.09 25.85 49,052,980 24.213 -2.44%
2025-04-16 0 24.55 24.50 24.55 23.50 24.65 47,283,500 1,140,740,760 24.126 24.27 24.22 24.27 23.23 24.37 47,823,379 23.853 7.44%
2025-04-15 0 22.85 22.80 22.85 21.35 23.20 39,022,349 885,059,303 22.681 22.59 22.54 22.59 21.11 22.94 39,467,903 22.425 2.47%
2025-04-14 0 22.30 22.25 22.30 20.25 22.45 37,863,382 819,940,981 21.655 22.05 22.00 22.05 20.02 22.20 38,295,703 21.411 9.85%
2025-04-11 0 20.30 20.25 20.30 19.96 21.00 37,462,901 768,094,085 20.503 20.07 20.02 20.07 19.73 20.76 37,890,649 20.271 5.62%
2025-04-10 0 19.22 19.20 19.22 18.24 19.50 22,667,317 433,490,967 19.124 19.00 18.98 19.00 18.03 19.28 22,926,131 18.908 6.31%
2025-04-09 0 18.08 18.08 18.10 16.98 18.12 17,629,078 310,496,039 17.613 17.88 17.88 17.90 16.79 17.92 17,830,365 17.414 2.73%
2025-04-08 0 17.60 17.58 17.60 17.00 17.78 15,174,580 265,142,450 17.473 17.40 17.38 17.40 16.81 17.58 15,347,842 17.276 3.04%
2025-04-07 0 17.08 17.06 17.08 16.68 17.92 32,681,320 566,773,762 17.342 16.89 16.87 16.89 16.49 17.72 33,054,473 17.147 -7.78%
2025-04-03 0 18.52 18.52 18.56 18.22 18.70 23,423,310 432,565,284 18.467 18.31 18.31 18.35 18.01 18.49 23,690,755 18.259 1.76%
2025-04-02 0 18.20 18.12 18.20 17.92 18.58 12,639,500 229,555,678 18.162 17.99 17.92 17.99 17.72 18.37 12,783,817 17.957 -1.52%
2025-04-01 0 18.48 18.48 18.50 18.20 18.86 19,101,127 353,413,164 18.502 18.27 18.27 18.29 17.99 18.65 19,319,222 18.293 -0.11%
2025-03-31 0 18.50 18.48 18.50 17.88 18.80 28,822,614 531,176,202 18.429 18.29 18.27 18.29 17.68 18.59 29,151,708 18.221 0.43%
2025-03-28 0 18.42 18.40 18.42 17.92 18.54 25,343,607 462,733,678 18.258 18.21 18.19 18.21 17.72 18.33 25,632,978 18.052 3.60%
2025-03-27 0 17.78 17.78 17.82 17.34 17.92 6,935,517 122,665,236 17.687 17.58 17.58 17.62 17.14 17.72 7,014,706 17.487 -0.22%
2025-03-26 0 17.82 17.80 17.82 17.58 18.16 13,785,493 245,796,681 17.830 17.62 17.60 17.62 17.38 17.95 13,942,895 17.629 1.14%
2025-03-25 0 17.62 17.62 17.64 17.28 17.88 7,909,067 138,952,096 17.569 17.42 17.42 17.44 17.08 17.68 7,999,372 17.370 -0.56%
2025-03-24 0 17.72 17.72 17.74 17.40 17.90 16,182,740 286,338,638 17.694 17.52 17.52 17.54 17.20 17.70 16,367,513 17.494 1.37%
2025-03-21 0 17.48 17.46 17.48 17.36 18.16 16,423,556 289,102,269 17.603 17.28 17.26 17.28 17.16 17.95 16,611,079 17.404 -3.53%
2025-03-20 0 18.12 18.10 18.12 18.04 18.72 16,024,966 292,124,759 18.229 17.92 17.90 17.92 17.84 18.51 16,207,938 18.024 -1.52%
2025-03-19 0 18.40 18.38 18.40 17.94 18.54 21,571,451 394,881,483 18.306 18.19 18.17 18.19 17.74 18.33 21,817,752 18.099 1.88%
2025-03-18 0 18.06 18.00 18.06 16.98 18.18 34,655,203 619,091,144 17.864 17.86 17.80 17.86 16.79 17.97 35,050,893 17.663 6.99%
2025-03-17 0 16.88 16.84 16.88 16.62 16.96 8,934,230 150,272,077 16.820 16.69 16.65 16.69 16.43 16.77 9,036,240 16.630 1.69%
2025-03-14 0 16.60 16.60 16.62 16.30 16.88 24,356,966 404,629,412 16.613 16.41 16.41 16.43 16.12 16.69 24,635,072 16.425 5.46%
2025-03-13 0 15.74 15.66 15.74 15.64 16.08 6,650,848 105,666,983 15.888 15.56 15.48 15.56 15.46 15.90 6,726,787 15.708 -0.38%
2025-03-12 0 15.80 15.76 15.80 15.50 15.96 8,434,576 132,553,927 15.716 15.62 15.58 15.62 15.33 15.78 8,530,881 15.538 2.20%
2025-03-11 0 15.46 15.44 15.46 15.16 15.48 5,408,492 82,911,508 15.330 15.29 15.27 15.29 14.99 15.31 5,470,246 15.157 -0.51%
2025-03-10 0 15.54 15.50 15.54 15.36 15.78 6,801,443 105,617,415 15.529 15.36 15.33 15.36 15.19 15.60 6,879,101 15.353 0.13%
2025-03-07 0 15.52 15.50 15.52 15.34 15.88 6,179,980 96,161,677 15.560 15.34 15.33 15.34 15.17 15.70 6,250,543 15.385 -1.02%
2025-03-06 0 15.68 15.66 15.68 15.40 15.82 6,802,491 106,156,499 15.606 15.50 15.48 15.50 15.23 15.64 6,880,161 15.429 0.64%
2025-03-05 0 15.58 15.56 15.58 15.14 15.70 6,717,225 103,856,737 15.461 15.40 15.38 15.40 14.97 15.52 6,793,922 15.287 2.23%
2025-03-04 0 15.24 15.22 15.24 14.74 15.30 8,372,548 126,563,648 15.117 15.07 15.05 15.07 14.57 15.13 8,468,145 14.946 3.67%
2025-03-03 0 14.70 14.68 14.70 14.50 14.96 5,944,445 87,699,457 14.753 14.53 14.51 14.53 14.34 14.79 6,012,318 14.587 1.80%
2025-02-28 0 14.44 14.44 14.52 14.42 14.70 10,148,829 147,490,770 14.533 14.28 14.28 14.36 14.26 14.53 10,264,708 14.369 -2.70%
2025-02-27 0 14.84 14.84 14.90 14.74 15.48 12,230,665 183,178,597 14.977 14.67 14.67 14.73 14.57 15.31 12,370,314 14.808 -3.89%
2025-02-26 0 15.44 15.42 15.44 15.30 15.74 8,424,002 131,195,312 15.574 15.27 15.25 15.27 15.13 15.56 8,520,187 15.398 -0.52%
2025-02-25 0 15.52 15.50 15.52 15.48 16.10 10,446,308 163,715,587 15.672 15.34 15.33 15.34 15.31 15.92 10,565,583 15.495 -1.52%
2025-02-24 0 15.76 15.74 15.76 15.40 15.82 6,893,910 107,862,012 15.646 15.58 15.56 15.58 15.23 15.64 6,972,624 15.469 -0.25%
2025-02-21 0 15.80 15.78 15.80 15.72 16.08 14,728,358 233,727,223 15.869 15.62 15.60 15.62 15.54 15.90 14,896,525 15.690 -1.13%
2025-02-20 0 15.98 15.96 15.98 15.60 16.14 14,034,702 223,004,089 15.890 15.80 15.78 15.80 15.42 15.96 14,194,949 15.710 2.57%
2025-02-19 0 15.58 15.58 15.60 15.58 16.20 9,354,326 148,075,278 15.830 15.40 15.40 15.42 15.40 16.02 9,461,133 15.651 0.00%
2025-02-18 0 15.58 15.56 15.58 14.98 15.62 14,251,965 217,866,375 15.287 15.40 15.38 15.40 14.81 15.44 14,414,693 15.114 2.10%
2025-02-17 0 15.26 15.26 15.28 15.00 15.50 13,858,000 210,550,200 15.193 15.09 15.09 15.11 14.83 15.33 14,016,230 15.022 -4.51%
2025-02-14 0 15.98 15.98 16.00 15.72 16.16 12,041,530 191,234,515 15.881 15.80 15.80 15.82 15.54 15.98 12,179,019 15.702 1.78%
2025-02-13 0 15.70 15.70 15.72 15.60 16.34 9,742,277 155,310,281 15.942 15.52 15.52 15.54 15.42 16.16 9,853,514 15.762 -0.51%
2025-02-12 0 15.78 15.78 15.80 15.48 16.02 14,578,585 228,510,388 15.674 15.60 15.60 15.62 15.31 15.84 14,745,042 15.497 -1.87%
2025-02-11 0 16.08 16.08 16.10 15.98 17.02 25,702,396 424,239,755 16.506 15.90 15.90 15.92 15.80 16.83 25,995,864 16.320 -1.59%
2025-02-10 0 16.34 16.32 16.34 15.82 16.40 10,162,358 163,812,471 16.120 16.16 16.14 16.16 15.64 16.21 10,278,391 15.938 2.77%
2025-02-07 0 15.90 15.90 15.92 15.72 16.14 10,901,420 173,129,626 15.881 15.72 15.72 15.74 15.54 15.96 11,025,892 15.702 -0.63%
2025-02-06 0 16.00 16.00 16.02 15.66 16.10 18,340,909 293,137,331 15.983 15.82 15.82 15.84 15.48 15.92 18,550,324 15.802 1.14%
2025-02-05 0 15.82 15.82 15.84 14.54 16.00 39,375,955 607,939,038 15.439 15.64 15.64 15.66 14.38 15.82 39,825,546 15.265 10.32%
2025-02-04 0 14.34 14.34 14.36 14.10 14.46 3,370,683 48,093,257 14.268 14.18 14.18 14.20 13.94 14.30 3,409,169 14.107 -0.28%
2025-02-03 0 14.38 14.36 14.38 13.44 14.46 6,984,119 98,360,428 14.083 14.22 14.20 14.22 13.29 14.30 7,063,863 13.924 7.80%
2025-01-28 0 13.34 13.34 13.38 13.30 13.64 1,936,750 25,879,618 13.362 13.19 13.19 13.23 13.15 13.49 1,958,864 13.212 -3.33%
2025-01-27 0 13.80 13.78 13.80 13.52 14.08 10,324,389 142,799,021 13.831 13.64 13.62 13.64 13.37 13.92 10,442,272 13.675 -1.99%
2025-01-24 0 14.08 14.08 14.10 13.90 14.34 11,661,500 163,758,640 14.043 13.92 13.92 13.94 13.74 14.18 11,794,650 13.884 -0.71%
2025-01-23 0 14.18 14.16 14.18 14.10 14.62 7,257,950 103,667,150 14.283 14.02 14.00 14.02 13.94 14.45 7,340,821 14.122 -3.01%
2025-01-22 0 14.62 14.60 14.62 14.04 14.70 14,931,242 214,985,793 14.398 14.45 14.44 14.45 13.88 14.53 15,101,726 14.236 4.43%
2025-01-21 0 14.00 13.98 14.00 13.74 14.04 4,061,729 56,471,207 13.903 13.84 13.82 13.84 13.58 13.88 4,108,105 13.746 1.45%
2025-01-20 0 13.80 13.78 13.80 13.70 14.02 6,361,250 87,925,640 13.822 13.64 13.62 13.64 13.55 13.86 6,433,882 13.666 -1.99%
2025-01-17 0 14.08 14.08 14.10 14.04 14.32 5,908,250 83,759,830 14.177 13.92 13.92 13.94 13.88 14.16 5,975,710 14.017 -0.28%
2025-01-16 0 14.12 14.12 14.14 14.06 14.38 7,086,412 100,812,822 14.226 13.96 13.96 13.98 13.90 14.22 7,167,324 14.066 1.00%
2025-01-15 0 13.98 13.96 13.98 13.54 14.24 9,873,302 136,735,331 13.849 13.82 13.80 13.82 13.39 14.08 9,986,035 13.693 -1.83%
2025-01-14 0 14.24 14.22 14.24 13.82 14.32 11,999,909 169,520,659 14.127 14.08 14.06 14.08 13.66 14.16 12,136,923 13.967 0.00%
2025-01-13 0 14.24 14.24 14.26 13.76 14.34 13,150,819 186,430,387 14.176 14.08 14.08 14.10 13.60 14.18 13,300,974 14.016 3.04%
2025-01-10 0 13.82 13.82 13.88 13.68 14.00 9,231,652 127,800,849 13.844 13.66 13.66 13.72 13.53 13.84 9,337,058 13.687 1.02%
2025-01-09 0 13.68 13.66 13.68 13.44 13.72 5,436,950 73,906,293 13.593 13.53 13.51 13.53 13.29 13.57 5,499,029 13.440 1.03%
2025-01-08 0 13.54 13.54 13.56 13.34 13.80 4,554,664 61,769,950 13.562 13.39 13.39 13.41 13.19 13.64 4,606,669 13.409 -0.73%
2025-01-07 0 13.64 13.62 13.64 13.34 13.70 5,250,214 71,050,788 13.533 13.49 13.47 13.49 13.19 13.55 5,310,161 13.380 0.74%
2025-01-06 0 13.54 13.54 13.56 13.30 13.68 7,717,250 104,350,252 13.522 13.39 13.39 13.41 13.15 13.53 7,805,365 13.369 -0.59%
2025-01-03 0 13.62 13.60 13.62 13.38 13.80 10,080,750 137,153,689 13.606 13.47 13.45 13.47 13.23 13.64 10,195,851 13.452 1.34%
2025-01-02 0 13.44 13.42 13.44 12.50 13.58 20,104,960 264,981,227 13.180 13.29 13.27 13.29 12.36 13.43 20,334,517 13.031 7.01%
2024-12-31 0 12.56 12.52 12.56 12.44 12.70 4,969,586 62,493,054 12.575 12.42 12.38 12.42 12.30 12.56 5,026,328 12.433 0.00%
2024-12-30 0 12.56 12.54 12.56 12.50 12.86 7,093,900 89,450,915 12.610 12.42 12.40 12.42 12.36 12.71 7,174,898 12.467 -1.10%
2024-12-27 0 12.70 12.68 12.70 12.44 12.78 9,436,150 119,136,886 12.626 12.56 12.54 12.56 12.30 12.64 9,543,891 12.483 0.63%
2024-12-24 0 12.62 12.60 12.62 12.48 12.82 5,037,100 63,217,425 12.550 12.48 12.46 12.48 12.34 12.68 5,094,613 12.409 -1.25%
2024-12-23 0 12.78 12.76 12.78 12.68 12.92 4,234,800 54,134,161 12.783 12.64 12.62 12.64 12.54 12.77 4,283,153 12.639 1.11%
2024-12-20 0 12.64 12.60 12.64 12.54 12.90 8,388,131 106,078,500 12.646 12.50 12.46 12.50 12.40 12.75 8,483,906 12.503 -2.32%
2024-12-19 0 12.94 12.90 12.94 12.48 12.94 8,033,190 102,832,685 12.801 12.79 12.75 12.79 12.34 12.79 8,124,912 12.656 1.41%
2024-12-18 0 12.76 12.72 12.76 12.62 12.80 5,649,892 71,768,250 12.703 12.62 12.58 12.62 12.48 12.66 5,714,402 12.559 0.79%
2024-12-17 0 12.66 12.64 12.66 12.60 13.12 11,869,250 151,605,882 12.773 12.52 12.50 12.52 12.46 12.97 12,004,772 12.629 -3.51%
2024-12-16 0 13.12 13.10 13.12 13.06 13.52 7,473,250 98,629,980 13.198 12.97 12.95 12.97 12.91 13.37 7,558,579 13.049 -3.10%
2024-12-13 0 13.54 13.52 13.54 13.42 13.72 8,963,100 121,102,367 13.511 13.39 13.37 13.39 13.27 13.57 9,065,440 13.359 -2.03%
2024-12-12 0 13.82 13.80 13.82 13.74 14.04 8,557,495 118,901,947 13.895 13.66 13.64 13.66 13.58 13.88 8,655,204 13.738 0.73%
2024-12-11 0 13.72 13.70 13.72 13.42 13.92 9,495,947 129,820,794 13.671 13.57 13.55 13.57 13.27 13.76 9,604,371 13.517 3.16%
2024-12-10 0 13.30 13.28 13.30 13.26 13.90 9,313,551 125,162,341 13.439 13.15 13.13 13.15 13.11 13.74 9,419,892 13.287 -1.92%
2024-12-09 0 13.56 13.54 13.56 13.16 13.58 11,658,189 156,309,606 13.408 13.41 13.39 13.41 13.01 13.43 11,791,301 13.256 2.11%
2024-12-06 0 13.28 13.26 13.28 13.08 13.34 5,797,270 76,707,966 13.232 13.13 13.11 13.13 12.93 13.19 5,863,463 13.082 0.61%
2024-12-05 0 13.20 13.18 13.20 13.06 13.42 6,997,663 91,855,063 13.127 13.05 13.03 13.05 12.91 13.27 7,077,562 12.978 -1.05%
2024-12-04 0 13.34 13.32 13.34 13.26 13.60 5,755,200 76,919,100 13.365 13.19 13.17 13.19 13.11 13.45 5,820,912 13.214 -1.04%
2024-12-03 0 13.48 13.46 13.48 13.30 13.76 7,553,550 101,963,435 13.499 13.33 13.31 13.33 13.15 13.60 7,639,796 13.346 -0.30%
2024-12-02 0 13.52 13.50 13.52 13.48 13.86 7,717,500 105,034,790 13.610 13.37 13.35 13.37 13.33 13.70 7,805,618 13.456 -1.74%
2024-11-29 0 13.76 13.74 13.76 13.30 13.76 5,854,100 79,659,081 13.607 13.60 13.58 13.60 13.15 13.60 5,920,942 13.454 2.84%
2024-11-28 0 13.38 13.36 13.38 13.30 13.72 5,043,250 67,609,095 13.406 13.23 13.21 13.23 13.15 13.57 5,100,833 13.255 -2.62%
2024-11-27 0 13.74 13.72 13.74 13.34 13.74 3,816,920 51,780,396 13.566 13.58 13.57 13.58 13.19 13.58 3,860,501 13.413 1.63%
2024-11-26 0 13.52 13.52 13.54 13.22 13.72 6,518,890 88,119,767 13.518 13.37 13.37 13.39 13.07 13.57 6,593,322 13.365 -0.44%
2024-11-25 0 13.58 13.56 13.58 13.54 14.28 7,496,588 103,559,442 13.814 13.43 13.41 13.43 13.39 14.12 7,582,183 13.658 -3.28%
2024-11-22 0 14.04 14.04 14.06 13.90 14.52 7,524,454 106,178,407 14.111 13.88 13.88 13.90 13.74 14.36 7,610,368 13.952 -1.27%
2024-11-21 0 14.22 14.18 14.22 13.90 14.24 7,494,544 105,406,597 14.064 14.06 14.02 14.06 13.74 14.08 7,580,116 13.906 2.01%
2024-11-20 0 13.94 13.92 13.94 13.74 14.24 5,994,155 83,423,200 13.917 13.78 13.76 13.78 13.58 14.08 6,062,596 13.760 -0.57%
2024-11-19 0 14.02 14.00 14.02 13.66 14.28 12,428,292 173,805,416 13.985 13.86 13.84 13.86 13.51 14.12 12,570,197 13.827 4.47%
2024-11-18 0 13.42 13.42 13.44 13.40 13.82 4,759,977 64,687,772 13.590 13.27 13.27 13.29 13.25 13.66 4,814,326 13.437 -0.30%
2024-11-15 0 13.46 13.46 13.50 13.30 13.64 6,569,250 88,716,018 13.505 13.31 13.31 13.35 13.15 13.49 6,644,257 13.352 1.82%
2024-11-14 0 13.22 13.20 13.22 13.12 13.60 10,130,650 135,008,581 13.327 13.07 13.05 13.07 12.97 13.45 10,246,321 13.176 -3.08%
2024-11-13 0 13.64 13.64 13.66 13.50 13.76 6,151,760 83,955,432 13.647 13.49 13.49 13.51 13.35 13.60 6,222,000 13.493 0.29%
2024-11-12 0 13.60 13.60 13.62 13.54 14.00 14,610,470 201,328,209 13.780 13.45 13.45 13.47 13.39 13.84 14,777,291 13.624 -3.68%
2024-11-11 0 14.12 14.12 14.14 14.00 14.50 11,418,500 161,114,622 14.110 13.96 13.96 13.98 13.84 14.34 11,548,876 13.951 -3.02%
2024-11-08 0 14.56 14.54 14.56 14.40 15.14 10,487,000 153,272,462 14.616 14.40 14.38 14.40 14.24 14.97 10,606,740 14.450 -1.36%
2024-11-07 0 14.76 14.74 14.76 14.36 14.82 11,297,656 164,769,492 14.584 14.59 14.57 14.59 14.20 14.65 11,426,652 14.420 -1.73%
2024-11-06 0 15.02 15.00 15.02 14.82 15.64 11,942,612 180,899,243 15.147 14.85 14.83 14.85 14.65 15.46 12,078,972 14.976 -3.47%
2024-11-05 0 15.56 15.50 15.56 15.16 15.56 6,802,193 104,343,872 15.340 15.38 15.33 15.38 14.99 15.38 6,879,860 15.167 1.04%
2024-11-04 0 15.40 15.40 15.42 15.22 15.52 4,870,658 74,627,033 15.322 15.23 15.23 15.25 15.05 15.34 4,926,271 15.149 -0.13%
2024-11-01 0 15.42 15.40 15.42 15.18 15.46 5,081,138 77,883,885 15.328 15.25 15.23 15.25 15.01 15.29 5,139,154 15.155 -0.13%
2024-10-31 0 15.44 15.44 15.46 15.36 16.04 7,882,177 122,481,654 15.539 15.27 15.27 15.29 15.19 15.86 7,972,175 15.364 -2.65%
2024-10-30 0 15.86 15.84 15.86 15.70 16.28 10,108,690 161,395,495 15.966 15.68 15.66 15.68 15.52 16.10 10,224,110 15.786 -0.25%
2024-10-29 0 15.90 15.88 15.90 15.76 16.44 20,517,523 327,148,018 15.945 15.72 15.70 15.72 15.58 16.25 20,751,790 15.765 -4.10%
2024-10-28 0 16.58 16.56 16.58 16.30 16.76 6,593,170 108,566,204 16.467 16.39 16.37 16.39 16.12 16.57 6,668,450 16.281 -1.07%
2024-10-25 0 16.76 16.74 16.76 16.58 17.10 5,026,750 84,389,070 16.788 16.57 16.55 16.57 16.39 16.91 5,084,145 16.598 -1.53%
2024-10-24 0 17.02 17.02 17.04 16.82 17.48 10,485,550 178,140,438 16.989 16.83 16.83 16.85 16.63 17.28 10,605,273 16.797 -4.34%
2024-10-23 0 17.88 17.82 17.88 17.72 18.00 7,750,016 138,325,594 17.848 17.59 17.53 17.59 17.43 17.71 7,876,938 17.561 0.90%
2024-10-22 0 17.72 17.70 17.72 17.46 17.88 7,776,250 137,173,535 17.640 17.43 17.41 17.43 17.18 17.59 7,903,602 17.356 -0.34%
2024-10-21 0 17.78 17.74 17.78 17.66 18.26 9,028,109 162,066,297 17.951 17.49 17.45 17.49 17.38 17.97 9,175,963 17.662 1.25%
2024-10-18 0 17.56 17.52 17.56 17.36 17.90 13,421,725 236,834,774 17.646 17.28 17.24 17.28 17.08 17.61 13,641,533 17.361 3.05%
2024-10-17 0 17.04 16.98 17.04 16.80 17.36 6,811,606 116,300,761 17.074 16.77 16.71 16.77 16.53 17.08 6,923,160 16.799 0.24%
2024-10-16 0 17.00 17.00 17.04 16.24 17.18 8,577,730 145,159,842 16.923 16.73 16.73 16.77 15.98 16.90 8,718,208 16.650 4.68%
2024-10-15 0 16.24 16.24 16.26 16.08 16.80 9,017,350 147,804,854 16.391 15.98 15.98 16.00 15.82 16.53 9,165,027 16.127 -3.79%
2024-10-14 0 16.88 16.86 16.88 16.50 17.30 7,668,030 129,368,039 16.871 16.61 16.59 16.61 16.23 17.02 7,793,609 16.599 3.94%
2024-10-10 0 16.24 16.24 16.28 16.00 16.86 7,802,871 127,602,897 16.353 15.98 15.98 16.02 15.74 16.59 7,930,659 16.090 -0.61%
2024-10-09 0 16.34 16.32 16.34 15.84 17.02 15,257,255 249,091,342 16.326 16.08 16.06 16.08 15.58 16.75 15,507,123 16.063 -2.85%
2024-10-08 0 16.82 16.80 16.82 16.56 18.58 20,506,906 351,538,798 17.143 16.55 16.53 16.55 16.29 18.28 20,842,748 16.866 -7.17%
2024-10-07 0 18.12 18.10 18.12 17.70 18.16 5,364,910 96,447,096 17.977 17.83 17.81 17.83 17.41 17.87 5,452,771 17.688 0.11%
2024-10-04 0 18.10 18.08 18.10 17.64 18.26 5,415,690 97,654,982 18.032 17.81 17.79 17.81 17.36 17.97 5,504,383 17.741 1.80%
2024-10-03 0 17.78 17.70 17.78 17.10 18.00 4,228,620 74,181,334 17.543 17.49 17.41 17.49 16.82 17.71 4,297,872 17.260 -1.98%
2024-10-02 0 18.14 18.14 18.16 17.50 18.20 7,979,000 143,158,906 17.942 17.85 17.85 17.87 17.22 17.91 8,109,672 17.653 3.66%
2024-09-30 0 17.50 17.50 17.52 16.80 17.90 19,903,757 347,259,772 17.447 17.22 17.22 17.24 16.53 17.61 20,229,721 17.166 0.92%
2024-09-27 0 17.34 17.30 17.34 16.88 17.68 15,010,558 258,005,845 17.188 17.06 17.02 17.06 16.61 17.40 15,256,386 16.911 0.93%
2024-09-26 0 17.18 17.14 17.18 16.96 17.38 11,145,684 191,052,746 17.141 16.90 16.86 16.90 16.69 17.10 11,328,217 16.865 0.35%
2024-09-25 0 17.12 17.12 17.14 16.90 17.62 12,990,433 223,713,123 17.221 16.84 16.84 16.86 16.63 17.34 13,203,178 16.944 2.15%
2024-09-24 0 16.76 16.72 16.76 16.50 16.86 7,367,500 122,995,600 16.694 16.49 16.45 16.49 16.23 16.59 7,488,158 16.425 1.58%
2024-09-23 0 16.50 16.44 16.50 16.42 16.96 9,303,434 154,721,531 16.631 16.23 16.18 16.23 16.16 16.69 9,455,797 16.363 0.36%
2024-09-20 0 16.44 16.42 16.44 15.80 16.46 14,023,180 227,115,890 16.196 16.18 16.16 16.18 15.55 16.19 14,252,838 15.935 3.92%
2024-09-19 0 15.82 15.82 15.84 15.10 15.92 9,110,696 141,405,385 15.521 15.57 15.57 15.58 14.86 15.66 9,259,902 15.271 -1.62%
2024-09-17 0 16.08 16.06 16.08 15.78 16.08 2,316,340 37,061,458 16.000 15.82 15.80 15.82 15.53 15.82 2,354,275 15.742 1.52%
2024-09-16 0 15.84 15.82 15.84 15.30 16.00 2,644,050 41,622,243 15.742 15.58 15.57 15.58 15.05 15.74 2,687,352 15.488 4.21%
2024-09-13 0 15.20 15.20 15.22 14.98 15.32 7,335,818 111,203,686 15.159 14.96 14.96 14.97 14.74 15.07 7,455,957 14.915 5.70%
2024-09-12 0 14.38 14.34 14.38 14.18 14.54 4,017,670 57,702,512 14.362 14.15 14.11 14.15 13.95 14.31 4,083,467 14.131 0.42%
2024-09-11 0 14.32 14.32 14.34 13.72 14.40 5,725,400 81,233,729 14.188 14.09 14.09 14.11 13.50 14.17 5,819,165 13.960 3.77%
2024-09-10 0 13.80 13.78 13.80 13.56 13.96 5,543,000 75,968,272 13.705 13.58 13.56 13.58 13.34 13.74 5,633,778 13.484 0.15%
2024-09-09 0 13.78 13.78 13.80 13.58 14.38 7,256,000 99,924,877 13.771 13.56 13.56 13.58 13.36 14.15 7,374,832 13.549 -4.44%
2024-09-05 0 14.42 14.40 14.42 14.24 14.70 8,117,000 117,136,285 14.431 14.19 14.17 14.19 14.01 14.46 8,249,932 14.198 1.55%
2024-09-04 0 14.20 14.18 14.20 14.14 14.48 5,099,000 72,669,902 14.252 13.97 13.95 13.97 13.91 14.25 5,182,506 14.022 -1.93%
2024-09-03 0 14.48 14.48 14.52 14.36 14.70 6,509,324 94,591,818 14.532 14.25 14.25 14.29 14.13 14.46 6,615,927 14.298 -1.50%
2024-09-02 0 14.70 14.70 14.72 14.40 15.08 6,178,752 90,574,938 14.659 14.46 14.46 14.48 14.17 14.84 6,279,942 14.423 -2.52%
2024-08-30 0 15.08 15.06 15.08 14.94 15.70 8,757,469 132,984,784 15.185 14.84 14.82 14.84 14.70 15.45 8,900,890 14.941 -2.96%
2024-08-29 0 15.54 15.54 15.56 15.38 15.76 8,394,984 130,914,023 15.594 15.29 15.29 15.31 15.13 15.51 8,532,469 15.343 -2.26%
2024-08-28 0 15.90 15.90 15.92 15.60 16.36 4,929,750 78,396,280 15.903 15.64 15.64 15.66 15.35 16.10 5,010,485 15.646 -1.85%
2024-08-27 0 16.20 16.18 16.20 16.00 16.70 6,371,781 103,298,183 16.212 15.94 15.92 15.94 15.74 16.43 6,476,132 15.951 -4.03%
2024-08-26 0 16.88 16.86 16.88 16.52 16.92 5,906,550 98,291,224 16.641 16.61 16.59 16.61 16.25 16.65 6,003,282 16.373 1.20%
2024-08-23 0 16.68 16.68 16.70 16.36 16.82 3,070,000 51,020,787 16.619 16.41 16.41 16.43 16.10 16.55 3,120,277 16.351 -0.95%
2024-08-22 0 16.84 16.82 16.84 16.70 17.04 2,499,500 42,024,652 16.813 16.57 16.55 16.57 16.43 16.77 2,540,434 16.542 -0.59%
2024-08-21 0 16.94 16.92 16.94 16.38 17.30 6,325,707 107,766,416 17.036 16.67 16.65 16.67 16.12 17.02 6,429,303 16.762 2.54%
2024-08-20 0 16.52 16.50 16.52 16.34 16.68 2,738,755 45,147,416 16.485 16.25 16.23 16.25 16.08 16.41 2,783,608 16.219 0.49%
2024-08-19 0 16.44 16.42 16.44 15.82 16.54 7,111,724 116,253,233 16.347 16.18 16.16 16.18 15.57 16.27 7,228,193 16.083 5.12%
2024-08-16 0 15.64 15.64 15.66 15.36 16.26 4,543,950 71,041,449 15.634 15.39 15.39 15.41 15.11 16.00 4,618,366 15.382 -1.76%
2024-08-15 0 15.92 15.90 15.92 15.60 15.98 2,137,374 33,822,677 15.824 15.66 15.64 15.66 15.35 15.72 2,172,378 15.569 -0.50%
2024-08-14 0 16.00 15.98 16.00 15.90 16.18 1,509,912 24,208,047 16.033 15.74 15.72 15.74 15.64 15.92 1,534,640 15.774 -0.25%
2024-08-13 0 16.04 16.02 16.04 15.88 16.58 4,191,029 67,646,035 16.141 15.78 15.76 15.78 15.62 16.31 4,259,666 15.881 1.01%
2024-08-12 0 15.88 15.84 15.88 15.60 15.90 1,730,124 27,299,726 15.779 15.62 15.58 15.62 15.35 15.64 1,758,458 15.525 1.28%
2024-08-09 0 15.68 15.66 15.68 15.54 15.84 4,155,500 65,126,245 15.672 15.43 15.41 15.43 15.29 15.58 4,223,555 15.420 1.69%
2024-08-08 0 15.42 15.42 15.44 15.04 15.82 7,937,956 121,657,827 15.326 15.17 15.17 15.19 14.80 15.57 8,067,956 15.079 -2.16%
2024-08-07 0 15.76 15.74 15.76 15.48 15.88 4,993,255 78,354,158 15.692 15.51 15.49 15.51 15.23 15.62 5,075,030 15.439 0.25%
2024-08-06 0 15.72 15.72 15.74 15.50 16.30 6,514,750 102,917,912 15.798 15.47 15.47 15.49 15.25 16.04 6,621,442 15.543 -3.32%
2024-08-05 0 16.26 16.26 16.28 16.04 16.60 6,959,500 113,120,001 16.254 16.00 16.00 16.02 15.78 16.33 7,073,476 15.992 -3.67%
2024-08-02 0 16.88 16.86 16.88 16.02 16.92 7,567,483 126,300,575 16.690 16.61 16.59 16.61 15.76 16.65 7,691,416 16.421 2.06%
2024-08-01 0 16.54 16.52 16.54 16.42 16.92 7,085,848 117,806,538 16.626 16.27 16.25 16.27 16.16 16.65 7,201,893 16.358 2.10%
2024-07-31 0 16.20 16.18 16.20 15.88 16.34 5,387,250 87,191,690 16.185 15.94 15.92 15.94 15.62 16.08 5,475,477 15.924 2.66%
2024-07-30 0 15.78 15.78 15.80 15.52 15.90 2,840,000 44,540,730 15.683 15.53 15.53 15.55 15.27 15.64 2,886,511 15.431 -0.25%
2024-07-29 0 15.82 15.82 15.84 15.82 16.30 5,685,526 91,095,168 16.022 15.57 15.57 15.58 15.57 16.04 5,778,638 15.764 -0.25%
2024-07-26 0 15.86 15.82 15.86 15.80 16.06 5,809,680 92,415,170 15.907 15.60 15.57 15.60 15.55 15.80 5,904,825 15.651 0.00%
2024-07-25 0 15.86 15.86 15.92 15.72 16.80 9,560,994 152,870,464 15.989 15.60 15.60 15.66 15.47 16.53 9,717,575 15.731 -5.93%
2024-07-24 0 16.86 16.84 16.86 16.62 17.06 3,892,050 65,594,602 16.854 16.59 16.57 16.59 16.35 16.79 3,955,790 16.582 1.57%
2024-07-23 0 16.60 16.58 16.60 16.38 17.24 6,647,500 110,564,155 16.632 16.33 16.31 16.33 16.12 16.96 6,756,366 16.364 -3.26%
2024-07-22 0 17.16 17.14 17.16 16.80 17.30 3,723,550 63,475,113 17.047 16.88 16.86 16.88 16.53 17.02 3,784,531 16.772 0.35%
2024-07-19 0 17.10 17.10 17.12 16.92 17.70 10,566,500 181,577,723 17.184 16.82 16.82 16.84 16.65 17.41 10,739,548 16.907 -5.21%
2024-07-18 0 18.04 18.02 18.04 17.50 18.14 7,953,000 142,292,635 17.892 17.75 17.73 17.75 17.22 17.85 8,083,246 17.603 1.23%
2024-07-17 0 17.82 17.80 17.82 17.60 18.64 12,811,346 231,955,722 18.106 17.53 17.51 17.53 17.32 18.34 13,021,158 17.814 0.91%
2024-07-16 0 17.66 17.64 17.66 17.00 17.94 10,802,250 190,304,122 17.617 17.38 17.36 17.38 16.73 17.65 10,979,159 17.333 4.37%
2024-07-15 0 16.92 16.90 16.92 16.60 17.20 8,356,100 141,903,486 16.982 16.65 16.63 16.65 16.33 16.92 8,492,948 16.708 2.30%
2024-07-12 0 16.54 16.52 16.54 16.22 17.56 16,194,448 268,727,312 16.594 16.27 16.25 16.27 15.96 17.28 16,459,665 16.326 -2.59%
2024-07-11 0 16.98 16.96 16.98 16.66 17.16 4,831,351 81,965,423 16.965 16.71 16.69 16.71 16.39 16.88 4,910,474 16.692 2.41%
2024-07-10 0 16.58 16.54 16.58 16.48 17.16 6,055,350 101,581,567 16.776 16.31 16.27 16.31 16.21 16.88 6,154,519 16.505 -1.78%
2024-07-09 0 16.88 16.86 16.88 16.56 17.04 8,138,554 136,821,937 16.812 16.61 16.59 16.61 16.29 16.77 8,271,839 16.541 0.12%
2024-07-08 0 16.86 16.84 16.86 16.68 17.52 7,023,450 120,386,497 17.141 16.59 16.57 16.59 16.41 17.24 7,138,473 16.864 -0.35%
2024-07-05 0 16.92 16.88 16.92 16.26 17.02 10,839,745 182,161,796 16.805 16.65 16.61 16.65 16.00 16.75 11,017,268 16.534 4.32%
2024-07-04 0 16.22 16.22 16.24 16.14 16.84 6,762,440 111,392,648 16.472 15.96 15.96 15.98 15.88 16.57 6,873,189 16.207 1.63%
2024-07-03 0 15.96 15.96 15.98 15.60 16.02 4,946,792 78,659,403 15.901 15.70 15.70 15.72 15.35 15.76 5,027,806 15.645 0.88%
2024-07-02 0 15.82 15.80 15.82 15.52 15.92 4,451,297 70,306,955 15.795 15.57 15.55 15.57 15.27 15.66 4,524,196 15.540 1.80%
2024-06-28 0 15.54 15.54 15.58 15.38 15.80 4,857,250 75,976,823 15.642 15.29 15.29 15.33 15.13 15.55 4,936,797 15.390 1.17%
2024-06-27 0 15.36 15.36 15.38 15.18 15.72 5,520,000 84,909,870 15.382 15.11 15.11 15.13 14.94 15.47 5,610,401 15.134 -3.03%
2024-06-26 0 15.84 15.82 15.84 15.64 15.98 2,700,891 42,556,107 15.756 15.58 15.57 15.58 15.39 15.72 2,745,124 15.502 -0.75%
2024-06-25 0 15.96 15.94 15.96 15.68 16.16 5,189,128 82,922,772 15.980 15.70 15.68 15.70 15.43 15.90 5,274,110 15.723 0.76%
2024-06-24 0 15.84 15.84 15.88 15.72 15.94 3,191,880 50,512,530 15.825 15.58 15.58 15.62 15.47 15.68 3,244,153 15.570 -1.74%
2024-06-21 0 16.12 16.12 16.14 16.08 16.58 6,882,624 111,933,100 16.263 15.86 15.86 15.88 15.82 16.31 6,995,341 16.001 0.62%
2024-06-20 0 16.02 16.02 16.04 15.82 16.30 4,757,640 76,357,487 16.049 15.76 15.76 15.78 15.57 16.04 4,835,556 15.791 -0.37%
2024-06-19 0 16.08 16.06 16.08 15.92 16.32 9,842,506 158,640,620 16.118 15.82 15.80 15.82 15.66 16.06 10,003,697 15.858 1.77%
2024-06-18 0 15.80 15.80 15.82 15.68 16.38 7,371,374 117,949,559 16.001 15.55 15.55 15.57 15.43 16.12 7,492,095 15.743 -0.25%
2024-06-17 0 15.84 15.84 15.88 15.84 16.12 2,450,819 39,093,542 15.951 15.58 15.58 15.62 15.58 15.86 2,490,956 15.694 -0.63%
2024-06-14 0 15.94 15.94 15.96 15.80 16.10 3,574,000 56,962,002 15.938 15.68 15.68 15.70 15.55 15.84 3,632,531 15.681 -0.62%
2024-06-13 0 16.04 16.04 16.06 15.66 16.44 7,867,206 125,459,652 15.947 15.78 15.78 15.80 15.41 16.18 7,996,047 15.690 -1.63%
2024-06-12 0 16.46 16.46 16.48 16.20 16.80 8,133,150 133,969,083 16.472 16.04 16.04 16.06 15.79 16.37 8,344,284 16.055 1.48%
2024-06-11 0 16.22 16.20 16.22 16.20 17.08 17,833,424 293,674,973 16.468 15.81 15.79 15.81 15.79 16.65 18,296,374 16.051 -8.67%
2024-06-07 0 17.76 17.74 17.76 17.36 18.00 12,550,100 222,457,229 17.726 17.31 17.29 17.31 16.92 17.54 12,875,897 17.277 3.38%
2024-06-06 0 17.18 17.18 17.20 17.10 17.70 8,519,000 147,598,959 17.326 16.75 16.75 16.76 16.67 17.25 8,740,151 16.887 2.87%
2024-06-05 0 16.70 16.70 16.72 16.56 17.14 4,310,250 72,448,344 16.808 16.28 16.28 16.30 16.14 16.71 4,422,143 16.383 -1.76%
2024-06-04 0 17.00 17.00 17.02 16.90 17.30 4,389,612 74,982,202 17.082 16.57 16.57 16.59 16.47 16.86 4,503,565 16.650 1.43%
2024-06-03 0 16.76 16.76 16.78 16.52 17.16 5,415,347 91,406,430 16.879 16.34 16.34 16.36 16.10 16.73 5,555,928 16.452 -0.24%
2024-05-31 0 16.80 16.80 16.84 16.78 17.40 5,986,136 101,752,712 16.998 16.37 16.37 16.41 16.36 16.96 6,141,534 16.568 -1.87%
2024-05-30 0 17.12 17.12 17.14 17.02 17.80 5,690,250 98,029,345 17.228 16.69 16.69 16.71 16.59 17.35 5,837,967 16.792 -2.51%
2024-05-29 0 17.56 17.56 17.66 17.46 17.96 4,245,250 75,083,212 17.686 17.12 17.12 17.21 17.02 17.51 4,355,455 17.239 -0.23%
2024-05-28 0 17.60 17.58 17.60 17.50 18.20 7,210,000 128,927,311 17.882 17.15 17.14 17.15 17.06 17.74 7,397,169 17.429 -0.79%
2024-05-27 0 17.74 17.74 17.78 17.22 17.94 8,368,137 148,513,781 17.748 17.29 17.29 17.33 16.78 17.49 8,585,371 17.298 3.38%
2024-05-24 0 17.16 17.16 17.18 16.74 17.26 6,842,275 116,680,060 17.053 16.73 16.73 16.75 16.32 16.82 7,019,898 16.621 1.18%
2024-05-23 0 16.96 16.96 16.98 16.12 17.10 14,125,430 237,957,086 16.846 16.53 16.53 16.55 15.71 16.67 14,492,122 16.420 -3.09%
2024-05-22 0 17.50 17.50 17.52 17.36 18.12 7,513,110 132,621,761 17.652 17.06 17.06 17.08 16.92 17.66 7,708,148 17.205 -2.23%
2024-05-21 0 17.90 17.90 17.92 17.80 19.28 17,352,907 315,818,310 18.200 17.45 17.45 17.47 17.35 18.79 17,803,383 17.739 -7.45%
2024-05-20 0 19.34 19.32 19.34 19.00 19.60 21,516,902 416,699,780 19.366 18.85 18.83 18.85 18.52 19.10 22,075,475 18.876 4.20%
2024-05-17 0 18.56 18.54 18.56 18.56 18.98 5,357,900 100,150,067 18.692 18.09 18.07 18.09 18.09 18.50 5,496,990 18.219 -1.17%
2024-05-16 0 18.78 18.76 18.78 18.68 19.72 11,175,731 213,091,784 19.067 18.30 18.29 18.30 18.21 19.22 11,465,850 18.585 1.19%
2024-05-14 0 18.56 18.50 18.56 18.26 18.82 4,765,083 88,354,246 18.542 18.09 18.03 18.09 17.80 18.34 4,888,783 18.073 0.22%
2024-05-13 0 18.52 18.50 18.52 18.18 18.88 5,608,200 103,989,582 18.542 18.05 18.03 18.05 17.72 18.40 5,753,787 18.073 -0.54%
2024-05-10 0 18.62 18.60 18.62 18.04 18.80 12,360,277 227,954,013 18.443 18.15 18.13 18.15 17.58 18.32 12,681,146 17.976 2.87%
2024-05-09 0 18.10 18.10 18.12 17.92 18.26 5,540,005 100,189,676 18.085 17.64 17.64 17.66 17.47 17.80 5,683,822 17.627 0.11%
2024-05-08 0 18.08 18.06 18.08 17.72 18.56 12,147,936 221,407,481 18.226 17.62 17.60 17.62 17.27 18.09 12,463,293 17.765 1.01%
2024-05-07 0 17.90 17.88 17.90 17.48 18.30 8,903,050 159,666,062 17.934 17.45 17.43 17.45 17.04 17.84 9,134,171 17.480 2.52%
2024-05-06 0 17.46 17.46 17.48 16.58 17.64 9,821,621 169,282,001 17.236 17.02 17.02 17.04 16.16 17.19 10,076,587 16.800 4.93%
2024-05-03 0 16.64 16.64 16.66 16.54 16.92 1,185,327 19,729,226 16.645 16.22 16.22 16.24 16.12 16.49 1,216,098 16.223 -0.83%
2024-05-02 0 16.78 16.78 16.82 16.60 17.06 1,642,529 27,647,977 16.833 16.36 16.36 16.39 16.18 16.63 1,685,169 16.407 -1.53%
2024-04-30 0 17.04 17.04 17.08 17.02 17.44 6,005,698 103,170,576 17.179 16.61 16.61 16.65 16.59 17.00 6,161,604 16.744 -0.23%
2024-04-29 0 17.08 17.08 17.12 16.68 17.74 8,585,500 146,046,679 17.011 16.65 16.65 16.69 16.26 17.29 8,808,377 16.580 -3.83%
2024-04-26 0 17.76 17.74 17.76 17.14 17.92 10,897,514 193,035,903 17.714 17.31 17.29 17.31 16.71 17.47 11,180,410 17.266 4.35%
2024-04-25 0 17.02 17.02 17.06 16.74 17.08 3,927,808 66,690,675 16.979 16.59 16.59 16.63 16.32 16.65 4,029,773 16.549 0.00%
2024-04-24 0 17.02 17.00 17.02 16.48 17.04 9,134,060 153,952,910 16.855 16.59 16.57 16.59 16.06 16.61 9,371,178 16.428 3.78%
2024-04-23 0 16.40 16.38 16.40 16.10 16.78 10,802,856 176,724,843 16.359 15.99 15.97 15.99 15.69 16.36 11,083,295 15.945 -2.61%
2024-04-22 0 16.84 16.84 16.86 16.74 18.38 12,178,078 208,803,183 17.146 16.41 16.41 16.43 16.32 17.91 12,494,217 16.712 -7.37%
2024-04-19 0 18.18 18.16 18.18 17.84 18.68 13,379,350 243,705,310 18.215 17.72 17.70 17.72 17.39 18.21 13,726,674 17.754 0.33%
2024-04-18 0 18.12 18.10 18.12 17.52 18.18 12,961,218 231,792,007 17.884 17.66 17.64 17.66 17.08 17.72 13,297,687 17.431 -0.22%
2024-04-17 0 18.16 18.14 18.16 17.90 18.52 9,216,450 167,294,697 18.152 17.70 17.68 17.70 17.45 18.05 9,455,706 17.692 -1.09%
2024-04-16 0 18.36 18.36 18.38 18.04 19.14 12,183,522 223,781,129 18.368 17.90 17.90 17.91 17.58 18.66 12,499,803 17.903 -1.82%
2024-04-15 0 18.70 18.70 18.74 18.50 19.18 18,383,479 344,480,203 18.739 18.23 18.23 18.27 18.03 18.69 18,860,709 18.264 -4.88%
2024-04-12 0 19.66 19.62 19.66 19.14 19.88 22,201,576 435,054,028 19.596 19.16 19.12 19.16 18.66 19.38 22,777,922 19.100 3.91%
2024-04-11 0 18.92 18.90 18.92 18.48 19.36 13,496,808 256,226,062 18.984 18.44 18.42 18.44 18.01 18.87 13,847,181 18.504 -0.11%
2024-04-10 0 18.94 18.94 18.96 18.68 19.72 22,109,098 425,291,389 19.236 18.46 18.46 18.48 18.21 19.22 22,683,044 18.749 -0.94%
2024-04-09 0 19.12 19.08 19.12 18.20 19.24 16,081,431 303,919,518 18.899 18.64 18.60 18.64 17.74 18.75 16,498,900 18.421 2.25%
2024-04-08 0 18.70 18.68 18.70 17.86 19.38 21,779,975 410,362,318 18.841 18.23 18.21 18.23 17.41 18.89 22,345,377 18.365 4.70%
2024-04-05 0 17.86 17.84 17.86 17.42 17.92 3,070,790 54,624,047 17.788 17.41 17.39 17.41 16.98 17.47 3,150,507 17.338 1.02%
2024-04-03 0 17.68 17.62 17.68 17.44 17.98 9,391,178 166,716,550 17.753 17.23 17.17 17.23 17.00 17.53 9,634,970 17.303 2.31%
2024-04-02 0 17.28 17.28 17.30 17.10 17.88 10,908,702 189,118,343 17.337 16.84 16.84 16.86 16.67 17.43 11,191,889 16.898 8.82%
2024-03-28 0 15.88 15.88 15.90 15.20 16.06 9,203,666 144,769,571 15.730 15.48 15.48 15.50 14.82 15.65 9,442,590 15.332 4.20%
2024-03-27 0 15.24 15.22 15.24 15.08 15.74 3,943,185 60,774,756 15.413 14.85 14.83 14.85 14.70 15.34 4,045,549 15.023 -0.39%
2024-03-26 0 15.30 15.28 15.30 15.20 15.62 2,936,084 45,033,311 15.338 14.91 14.89 14.91 14.82 15.22 3,012,304 14.950 -1.54%
2024-03-25 0 15.54 15.54 15.60 15.26 15.86 4,023,662 62,915,004 15.636 15.15 15.15 15.21 14.87 15.46 4,128,115 15.241 1.83%
2024-03-22 0 15.26 15.26 15.28 15.06 15.76 5,339,794 82,245,699 15.402 14.87 14.87 14.89 14.68 15.36 5,478,413 15.013 -3.30%
2024-03-21 0 15.78 15.76 15.78 15.46 15.96 9,925,328 156,075,686 15.725 15.38 15.36 15.38 15.07 15.56 10,182,987 15.327 5.76%
2024-03-20 0 14.92 14.90 14.92 14.84 15.16 2,671,318 39,930,371 14.948 14.54 14.52 14.54 14.46 14.78 2,740,665 14.570 0.00%
2024-03-19 0 14.92 14.92 15.00 14.84 15.30 3,640,834 54,763,485 15.042 14.54 14.54 14.62 14.46 14.91 3,735,349 14.661 0.54%
2024-03-18 0 14.84 14.84 14.86 14.80 15.28 5,543,548 82,768,017 14.931 14.46 14.46 14.48 14.43 14.89 5,687,457 14.553 -3.51%
2024-03-15 0 15.38 15.32 15.38 14.84 15.50 9,623,770 146,214,998 15.193 14.99 14.93 14.99 14.46 15.11 9,873,600 14.809 0.79%
2024-03-14 0 15.26 15.18 15.26 15.16 15.68 6,628,116 101,957,218 15.383 14.87 14.80 14.87 14.78 15.28 6,800,180 14.993 1.46%
2024-03-13 0 15.04 15.04 15.06 14.48 15.10 4,172,630 62,057,417 14.873 14.66 14.66 14.68 14.11 14.72 4,280,950 14.496 1.76%
2024-03-12 0 14.78 14.78 14.82 14.60 15.32 4,638,519 69,005,731 14.877 14.41 14.41 14.45 14.23 14.93 4,758,934 14.500 -3.15%
2024-03-11 0 15.26 15.24 15.26 14.82 15.32 9,490,723 143,003,212 15.068 14.87 14.85 14.87 14.45 14.93 9,737,099 14.686 3.39%
2024-03-08 0 14.76 14.76 14.78 14.24 14.80 6,179,350 89,714,823 14.519 14.39 14.39 14.41 13.88 14.43 6,339,764 14.151 2.07%
2024-03-07 0 14.46 14.44 14.46 14.00 14.70 6,344,288 91,848,688 14.477 14.09 14.07 14.09 13.65 14.33 6,508,984 14.111 2.55%
2024-03-06 0 14.10 14.08 14.10 13.70 14.16 3,527,200 49,423,943 14.012 13.74 13.72 13.74 13.35 13.80 3,618,765 13.658 2.03%
2024-03-05 0 13.82 13.80 13.82 13.70 14.38 8,259,315 115,827,349 14.024 13.47 13.45 13.47 13.35 14.02 8,473,724 13.669 2.52%
2024-03-04 0 13.48 13.46 13.48 13.30 13.92 6,184,547 83,935,137 13.572 13.14 13.12 13.14 12.96 13.57 6,345,096 13.228 3.85%
2024-03-01 0 12.98 12.98 13.00 12.36 13.10 5,838,000 74,881,570 12.827 12.65 12.65 12.67 12.05 12.77 5,989,553 12.502 4.34%
2024-02-29 0 12.44 12.42 12.44 12.42 12.62 3,679,100 45,964,803 12.494 12.13 12.11 12.13 12.11 12.30 3,774,608 12.177 0.16%
2024-02-28 0 12.42 12.42 12.44 12.42 12.82 3,281,500 41,373,622 12.608 12.11 12.11 12.13 12.11 12.50 3,366,687 12.289 -0.80%
2024-02-27 0 12.52 12.50 12.52 12.28 12.60 2,254,642 28,050,786 12.441 12.20 12.18 12.20 11.97 12.28 2,313,172 12.127 0.64%
2024-02-26 0 12.44 12.42 12.44 12.40 12.78 2,905,959 36,333,501 12.503 12.13 12.11 12.13 12.09 12.46 2,981,397 12.187 -1.74%
2024-02-23 0 12.66 12.64 12.66 12.34 12.76 3,089,540 38,984,979 12.618 12.34 12.32 12.34 12.03 12.44 3,169,744 12.299 1.28%
2024-02-22 0 12.50 12.50 12.52 12.06 12.54 3,895,750 48,172,605 12.365 12.18 12.18 12.20 11.75 12.22 3,996,883 12.053 2.97%
2024-02-21 0 12.14 12.12 12.14 11.56 12.24 3,648,240 43,961,268 12.050 11.83 11.81 11.83 11.27 11.93 3,742,947 11.745 3.58%
2024-02-20 0 11.72 11.70 11.72 11.42 11.80 4,249,000 49,512,082 11.653 11.42 11.40 11.42 11.13 11.50 4,359,303 11.358 0.17%
2024-02-19 0 11.70 11.70 11.72 11.40 11.82 4,765,625 55,375,312 11.620 11.40 11.40 11.42 11.11 11.52 4,889,339 11.326 2.45%
2024-02-16 0 11.42 11.40 11.42 11.10 11.44 2,331,650 26,440,712 11.340 11.13 11.11 11.13 10.82 11.15 2,392,179 11.053 3.07%
2024-02-15 0 11.08 11.06 11.08 10.98 11.22 1,561,800 17,300,785 11.078 10.80 10.78 10.80 10.70 10.94 1,602,344 10.797 -1.42%
2024-02-14 0 11.24 11.22 11.24 11.02 11.36 1,143,300 12,771,818 11.171 10.96 10.94 10.96 10.74 11.07 1,172,980 10.888 -1.58%
2024-02-09 0 11.42 11.42 11.44 11.30 11.74 563,412 6,428,646 11.410 11.13 11.13 11.15 11.01 11.44 578,038 11.121 -3.06%
2024-02-08 0 11.78 11.78 11.80 11.66 11.98 6,236,970 73,742,359 11.823 11.48 11.48 11.50 11.36 11.68 6,398,880 11.524 -1.01%
2024-02-07 0 11.90 11.88 11.90 11.82 12.14 6,185,569 74,117,715 11.982 11.60 11.58 11.60 11.52 11.83 6,346,145 11.679 -0.34%
2024-02-06 0 11.94 11.94 11.96 11.42 12.02 5,056,000 59,822,685 11.832 11.64 11.64 11.66 11.13 11.72 5,187,252 11.533 4.37%
2024-02-05 0 11.44 11.42 11.44 11.14 11.64 3,900,200 44,526,154 11.416 11.15 11.13 11.15 10.86 11.35 4,001,448 11.128 -2.56%
2024-02-02 0 11.74 11.72 11.74 11.48 12.04 5,057,032 59,684,243 11.802 11.44 11.42 11.44 11.19 11.74 5,188,311 11.504 2.62%
2024-02-01 0 11.44 11.42 11.44 11.10 11.52 3,330,500 37,901,639 11.380 11.15 11.13 11.15 10.82 11.23 3,416,959 11.092 1.60%
2024-01-31 0 11.26 11.24 11.26 10.98 11.50 6,563,250 73,455,128 11.192 10.98 10.96 10.98 10.70 11.21 6,733,630 10.909 0.36%
2024-01-30 0 11.22 11.22 11.24 11.14 11.80 4,264,427 48,107,077 11.281 10.94 10.94 10.96 10.86 11.50 4,375,130 10.996 -3.28%
2024-01-29 0 11.60 11.56 11.60 11.48 11.82 5,897,000 68,598,443 11.633 11.31 11.27 11.31 11.19 11.52 6,050,084 11.338 0.87%
2024-01-26 0 11.50 11.50 11.54 11.44 11.88 4,360,278 50,654,625 11.617 11.21 11.21 11.25 11.15 11.58 4,473,470 11.323 -2.87%
2024-01-25 0 11.84 11.82 11.84 11.38 11.84 4,212,439 49,063,535 11.647 11.54 11.52 11.54 11.09 11.54 4,321,793 11.353 1.54%
2024-01-24 0 11.66 11.62 11.66 11.16 11.74 6,357,689 72,748,595 11.443 11.36 11.33 11.36 10.88 11.44 6,522,733 11.153 1.92%
2024-01-23 0 11.44 11.42 11.44 11.08 11.78 3,652,500 41,532,589 11.371 11.15 11.13 11.15 10.80 11.48 3,747,318 11.083 0.70%
2024-01-22 0 11.36 11.34 11.36 11.18 11.94 5,934,500 67,814,794 11.427 11.07 11.05 11.07 10.90 11.64 6,088,558 11.138 -4.86%
2024-01-19 0 11.94 11.94 11.96 11.90 12.40 4,063,750 48,846,660 12.020 11.64 11.64 11.66 11.60 12.09 4,169,244 11.716 -2.45%
2024-01-18 0 12.24 12.24 12.32 11.62 12.44 6,892,870 82,683,597 11.996 11.93 11.93 12.01 11.33 12.13 7,071,807 11.692 0.66%
2024-01-17 0 12.16 12.16 12.18 12.04 13.62 11,382,764 142,732,268 12.539 11.85 11.85 11.87 11.74 13.28 11,678,257 12.222 -11.37%
2024-01-16 0 13.72 13.72 13.74 13.70 14.24 1,861,250 25,775,850 13.849 13.37 13.37 13.39 13.35 13.88 1,909,568 13.498 -3.11%
2024-01-15 0 14.16 14.14 14.16 14.02 14.36 1,489,000 21,155,384 14.208 13.80 13.78 13.80 13.67 14.00 1,527,654 13.848 0.00%
2024-01-12 0 14.16 14.12 14.16 14.00 14.24 1,422,360 20,091,646 14.126 13.80 13.76 13.80 13.65 13.88 1,459,284 13.768 1.14%
2024-01-11 0 14.00 14.00 14.02 13.94 14.18 1,834,830 25,797,106 14.060 13.65 13.65 13.67 13.59 13.82 1,882,462 13.704 -1.13%
2024-01-10 0 14.16 14.14 14.16 14.06 14.36 1,980,500 28,081,760 14.179 13.80 13.78 13.80 13.70 14.00 2,031,913 13.820 -1.39%
2024-01-09 0 14.36 14.36 14.38 14.34 14.50 1,175,550 16,926,101 14.399 14.00 14.00 14.02 13.98 14.13 1,206,067 14.034 -0.55%
2024-01-08 0 14.44 14.40 14.44 14.34 14.90 985,721 14,259,125 14.466 14.07 14.04 14.07 13.98 14.52 1,011,310 14.100 -2.17%
2024-01-05 0 14.76 14.72 14.76 14.60 14.92 1,119,600 16,562,428 14.793 14.39 14.35 14.39 14.23 14.54 1,148,664 14.419 0.54%
2024-01-04 0 14.68 14.66 14.68 14.52 14.76 1,694,150 24,775,293 14.624 14.31 14.29 14.31 14.15 14.39 1,738,130 14.254 -0.54%
2024-01-03 0 14.76 14.72 14.76 14.70 15.16 1,104,800 16,365,227 14.813 14.39 14.35 14.39 14.33 14.78 1,133,480 14.438 -1.86%
2024-01-02 0 15.04 15.02 15.04 14.62 15.26 3,003,731 45,195,386 15.046 14.66 14.64 14.66 14.25 14.87 3,081,707 14.666 1.48%
2023-12-29 0 14.82 14.80 14.82 14.60 14.94 1,951,190 28,750,956 14.735 14.45 14.43 14.45 14.23 14.56 2,001,842 14.362 -0.27%
2023-12-28 0 14.86 14.84 14.86 14.64 15.00 3,109,250 46,187,725 14.855 14.48 14.46 14.48 14.27 14.62 3,189,965 14.479 1.09%
2023-12-27 0 14.70 14.66 14.70 14.40 14.80 2,821,585 41,196,528 14.601 14.33 14.29 14.33 14.04 14.43 2,894,833 14.231 1.52%
2023-12-22 0 14.48 14.42 14.48 14.36 14.60 1,187,150 17,151,236 14.447 14.11 14.06 14.11 14.00 14.23 1,217,968 14.082 0.42%
2023-12-21 0 14.42 14.42 14.44 14.24 14.48 1,045,250 15,033,875 14.383 14.06 14.06 14.07 13.88 14.11 1,072,384 14.019 -0.28%
2023-12-20 0 14.46 14.44 14.46 14.26 14.68 2,305,792 33,381,169 14.477 14.09 14.07 14.09 13.90 14.31 2,365,650 14.111 1.83%
2023-12-19 0 14.20 14.18 14.20 14.04 14.56 2,931,125 41,650,654 14.210 13.84 13.82 13.84 13.68 14.19 3,007,216 13.850 -2.47%
2023-12-18 0 14.56 14.50 14.56 14.28 14.58 1,509,430 21,807,482 14.448 14.19 14.13 14.19 13.92 14.21 1,548,614 14.082 0.97%
2023-12-15 0 14.42 14.38 14.42 14.24 14.60 2,016,759 29,106,115 14.432 14.06 14.02 14.06 13.88 14.23 2,069,113 14.067 0.00%
2023-12-14 0 14.42 14.38 14.42 14.34 14.82 2,229,400 32,320,764 14.498 14.06 14.02 14.06 13.98 14.45 2,287,275 14.131 1.26%
2023-12-13 0 14.24 14.20 14.24 14.16 14.46 1,757,500 25,044,557 14.250 13.88 13.84 13.88 13.80 14.09 1,803,124 13.890 -1.79%
2023-12-12 0 14.50 14.48 14.50 14.18 14.52 1,716,750 24,679,293 14.376 14.13 14.11 14.13 13.82 14.15 1,761,316 14.012 1.26%
2023-12-11 0 14.32 14.30 14.32 14.02 14.60 4,242,460 60,352,339 14.226 13.96 13.94 13.96 13.67 14.23 4,352,593 13.866 -1.92%
2023-12-08 0 14.60 14.60 14.62 14.56 15.08 3,736,350 54,921,040 14.699 14.23 14.23 14.25 14.19 14.70 3,833,345 14.327 -3.95%
2023-12-07 0 15.20 15.18 15.20 14.92 15.44 2,400,641 36,266,450 15.107 14.82 14.80 14.82 14.54 15.05 2,462,961 14.725 -1.68%
2023-12-06 0 15.46 15.46 15.48 15.22 15.50 1,573,071 24,138,380 15.345 15.07 15.07 15.09 14.83 15.11 1,613,907 14.956 -0.90%
2023-12-05 0 15.60 15.52 15.60 15.18 15.68 4,258,420 65,990,331 15.496 15.21 15.13 15.21 14.80 15.28 4,368,967 15.104 -0.64%
2023-12-04 0 15.70 15.68 15.70 15.64 16.40 7,292,264 116,869,277 16.027 15.30 15.28 15.30 15.24 15.99 7,481,569 15.621 1.55%
2023-12-01 0 15.46 15.46 15.48 15.30 15.60 1,963,811 30,384,124 15.472 15.07 15.07 15.09 14.91 15.21 2,014,791 15.081 0.26%
2023-11-30 0 15.42 15.42 15.44 15.16 15.54 4,684,268 72,076,240 15.387 15.03 15.03 15.05 14.78 15.15 4,805,870 14.998 1.05%
2023-11-29 0 15.26 15.24 15.26 14.96 15.50 5,711,703 87,220,318 15.271 14.87 14.85 14.87 14.58 15.11 5,859,977 14.884 3.11%
2023-11-28 0 14.80 14.80 14.82 14.66 14.86 1,821,962 26,932,792 14.782 14.43 14.43 14.45 14.29 14.48 1,869,260 14.408 0.14%
2023-11-27 0 14.78 14.74 14.78 14.70 15.02 1,752,050 26,019,709 14.851 14.41 14.37 14.41 14.33 14.64 1,797,533 14.475 1.23%
2023-11-24 0 14.60 14.60 14.62 14.50 14.74 850,500 12,441,125 14.628 14.23 14.23 14.25 14.13 14.37 872,579 14.258 -0.95%
2023-11-23 0 14.74 14.70 14.74 14.56 15.06 2,069,040 30,393,949 14.690 14.37 14.33 14.37 14.19 14.68 2,122,752 14.318 -2.51%
2023-11-22 0 15.12 15.08 15.12 14.70 15.18 2,221,000 33,179,427 14.939 14.74 14.70 14.74 14.33 14.80 2,278,657 14.561 2.86%
2023-11-21 0 14.70 14.68 14.70 14.60 14.96 2,425,400 35,835,957 14.775 14.33 14.31 14.33 14.23 14.58 2,488,363 14.401 -0.81%
2023-11-20 0 14.82 14.80 14.82 14.66 14.94 3,418,530 50,537,831 14.784 14.45 14.43 14.45 14.29 14.56 3,507,274 14.409 0.68%
2023-11-17 0 14.72 14.70 14.72 14.64 14.78 1,891,500 27,811,402 14.703 14.35 14.33 14.35 14.27 14.41 1,940,603 14.331 0.68%
2023-11-16 0 14.62 14.60 14.62 14.46 14.80 1,407,658 20,598,058 14.633 14.25 14.23 14.25 14.09 14.43 1,444,200 14.263 -1.22%
2023-11-15 0 14.80 14.80 14.82 14.62 14.84 1,938,190 28,585,172 14.748 14.43 14.43 14.45 14.25 14.46 1,988,505 14.375 2.07%
2023-11-14 0 14.50 14.50 14.54 14.40 14.68 1,850,250 26,808,700 14.489 14.13 14.13 14.17 14.04 14.31 1,898,282 14.123 -0.28%
2023-11-13 0 14.54 14.54 14.56 14.32 14.56 1,248,380 18,027,667 14.441 14.17 14.17 14.19 13.96 14.19 1,280,788 14.075 0.14%
2023-11-10 0 14.52 14.50 14.52 14.30 14.52 1,975,750 28,549,615 14.450 14.15 14.13 14.15 13.94 14.15 2,027,040 14.084 0.69%
2023-11-09 0 14.42 14.42 14.44 14.22 14.60 2,524,200 36,383,680 14.414 14.06 14.06 14.07 13.86 14.23 2,589,727 14.049 0.00%
2023-11-08 0 14.42 14.40 14.42 14.34 14.60 2,058,900 29,744,891 14.447 14.06 14.04 14.06 13.98 14.23 2,112,348 14.081 -1.23%
2023-11-07 0 14.60 14.60 14.62 14.28 14.64 1,896,750 27,578,224 14.540 14.23 14.23 14.25 13.92 14.27 1,945,989 14.172 0.14%
2023-11-06 0 14.58 14.52 14.58 14.40 14.70 1,906,200 27,752,567 14.559 14.21 14.15 14.21 14.04 14.33 1,955,684 14.191 0.69%
2023-11-03 0 14.48 14.48 14.52 14.36 14.78 3,105,780 44,972,729 14.480 14.11 14.11 14.15 14.00 14.41 3,186,405 14.114 -1.36%
2023-11-02 0 14.68 14.64 14.68 14.50 14.74 887,000 12,995,825 14.651 14.31 14.27 14.31 14.13 14.37 910,026 14.281 1.38%
2023-11-01 0 14.48 14.48 14.50 14.44 14.66 1,697,750 24,616,200 14.499 14.11 14.11 14.13 14.07 14.29 1,741,823 14.132 -1.76%
2023-10-31 0 14.74 14.70 14.74 14.40 15.14 3,993,485 58,510,454 14.652 14.37 14.33 14.37 14.04 14.76 4,097,155 14.281 -1.73%
2023-10-30 0 15.00 15.00 15.02 14.88 15.48 3,991,753 60,135,837 15.065 14.62 14.62 14.64 14.50 15.09 4,095,378 14.684 -1.06%
2023-10-27 0 15.16 15.16 15.22 14.88 15.36 2,399,129 36,332,039 15.144 14.78 14.78 14.83 14.50 14.97 2,461,410 14.761 -0.66%
2023-10-26 0 15.26 15.24 15.26 15.06 15.38 1,129,750 17,172,420 15.200 14.87 14.85 14.87 14.68 14.99 1,159,078 14.816 0.66%
2023-10-25 0 15.16 15.14 15.16 15.06 15.34 1,680,610 25,549,870 15.203 14.78 14.76 14.78 14.68 14.95 1,724,238 14.818 0.66%
2023-10-24 0 15.06 15.04 15.06 14.66 15.28 3,636,200 54,628,714 15.024 14.68 14.66 14.68 14.29 14.89 3,730,595 14.643 -0.26%
2023-10-20 0 15.10 15.10 15.12 14.94 15.40 3,065,522 46,346,507 15.119 14.72 14.72 14.74 14.56 15.01 3,145,102 14.736 0.80%
2023-10-19 0 14.98 14.94 14.98 14.86 15.18 2,968,750 44,599,339 15.023 14.60 14.56 14.60 14.48 14.80 3,045,818 14.643 0.40%
2023-10-18 0 14.92 14.92 14.94 14.88 15.30 2,809,768 42,144,070 14.999 14.54 14.54 14.56 14.50 14.91 2,882,709 14.620 -0.67%
2023-10-17 0 15.02 15.02 15.04 14.82 15.06 2,703,000 40,484,815 14.978 14.64 14.64 14.66 14.45 14.68 2,773,169 14.599 0.40%
2023-10-16 0 14.96 14.96 14.98 14.92 15.50 3,599,250 54,664,513 15.188 14.58 14.58 14.60 14.54 15.11 3,692,685 14.803 -0.40%
2023-10-13 0 15.02 14.98 15.02 14.74 15.10 1,572,750 23,508,866 14.948 14.64 14.60 14.64 14.37 14.72 1,613,578 14.569 -0.40%
2023-10-12 0 15.08 15.06 15.08 15.00 15.20 1,991,500 30,053,400 15.091 14.70 14.68 14.70 14.62 14.82 2,043,199 14.709 0.94%
2023-10-11 0 14.94 14.94 14.96 14.76 15.06 2,967,488 44,177,193 14.887 14.56 14.56 14.58 14.39 14.68 3,044,523 14.510 0.13%
2023-10-10 0 14.92 14.88 14.92 14.82 15.18 3,162,908 47,342,800 14.968 14.54 14.50 14.54 14.45 14.80 3,245,016 14.589 0.40%
2023-10-09 0 14.86 14.80 14.86 14.48 14.90 2,071,401 30,587,993 14.767 14.48 14.43 14.48 14.11 14.52 2,125,174 14.393 3.48%
2023-10-06 0 14.36 14.34 14.36 14.08 14.42 1,176,500 16,845,615 14.318 14.00 13.98 14.00 13.72 14.06 1,207,042 13.956 1.99%
2023-10-05 0 14.08 14.08 14.12 14.04 14.24 1,024,857 14,480,054 14.129 13.72 13.72 13.76 13.68 13.88 1,051,462 13.771 -1.40%
2023-10-04 0 14.28 14.24 14.28 14.10 14.54 1,443,850 20,554,997 14.236 13.92 13.88 13.92 13.74 14.17 1,481,332 13.876 -0.42%
2023-10-03 0 14.34 14.34 14.36 13.82 14.60 1,413,400 20,065,153 14.196 13.98 13.98 14.00 13.47 14.23 1,450,091 13.837 -3.24%
2023-09-29 0 14.82 14.80 14.82 14.60 14.88 824,000 12,197,312 14.803 14.45 14.43 14.45 14.23 14.50 845,391 14.428 1.23%
2023-09-28 0 14.64 14.62 14.64 14.56 15.06 5,015,250 73,766,494 14.708 14.27 14.25 14.27 14.19 14.68 5,145,444 14.336 -3.68%
2023-09-27 0 15.20 15.14 15.20 15.04 15.24 1,840,500 27,869,170 15.142 14.82 14.76 14.82 14.66 14.85 1,888,279 14.759 -1.04%
2023-09-26 0 15.36 15.32 15.36 15.22 15.42 1,342,750 20,551,090 15.305 14.97 14.93 14.97 14.83 15.03 1,377,607 14.918 -0.26%
2023-09-25 0 15.40 15.34 15.40 15.32 15.66 2,351,670 36,195,563 15.391 15.01 14.95 15.01 14.93 15.26 2,412,719 15.002 -1.66%
2023-09-22 0 15.66 15.66 15.68 15.40 15.72 1,772,984 27,508,587 15.515 15.26 15.26 15.28 15.01 15.32 1,819,010 15.123 -0.38%
2023-09-21 0 15.72 15.72 15.76 15.62 15.90 1,297,747 20,394,967 15.716 15.32 15.32 15.36 15.22 15.50 1,331,436 15.318 -1.38%
2023-09-20 0 15.94 15.94 15.98 15.86 16.04 997,074 15,921,995 15.969 15.54 15.54 15.58 15.46 15.63 1,022,958 15.565 0.00%
2023-09-19 0 15.94 15.94 15.96 15.80 16.20 2,334,500 37,459,747 16.046 15.54 15.54 15.56 15.40 15.79 2,395,103 15.640 0.89%
2023-09-18 0 15.80 15.78 15.80 15.76 16.28 1,885,300 29,997,083 15.911 15.40 15.38 15.40 15.36 15.87 1,934,242 15.508 -1.25%
2023-09-15 0 16.00 15.98 16.00 15.74 16.30 5,734,611 92,063,267 16.054 15.60 15.58 15.60 15.34 15.89 5,883,480 15.648 0.38%
2023-09-14 0 15.94 15.92 15.94 15.38 16.00 4,208,189 66,581,418 15.822 15.54 15.52 15.54 14.99 15.60 4,317,432 15.422 4.73%
2023-09-13 0 15.22 15.22 15.26 15.08 15.40 1,080,500 16,452,815 15.227 14.83 14.83 14.87 14.70 15.01 1,108,549 14.842 -0.39%
2023-09-12 0 15.28 15.26 15.28 15.24 15.76 1,921,000 29,788,432 15.507 14.89 14.87 14.89 14.85 15.36 1,970,869 15.114 -3.05%
2023-09-11 0 15.76 15.76 15.78 15.02 15.90 4,893,868 76,858,859 15.705 15.36 15.36 15.38 14.64 15.50 5,020,911 15.308 3.14%
2023-09-07 0 15.28 15.24 15.28 15.20 15.42 1,543,564 23,688,246 15.347 14.89 14.85 14.89 14.82 15.03 1,583,634 14.958 -0.39%
2023-09-06 0 15.34 15.34 15.40 15.16 15.40 2,211,250 33,793,830 15.283 14.95 14.95 15.01 14.78 15.01 2,268,653 14.896 -0.52%
2023-09-05 0 15.42 15.40 15.42 15.34 15.78 2,385,212 36,979,510 15.504 15.03 15.01 15.03 14.95 15.38 2,447,131 15.111 -2.77%
2023-09-04 0 15.86 15.84 15.86 15.76 16.26 3,101,673 49,394,924 15.925 15.46 15.44 15.46 15.36 15.85 3,182,192 15.522 0.00%
2023-08-31 0 15.86 15.84 15.86 15.86 16.26 5,577,059 89,332,821 16.018 15.46 15.44 15.46 15.46 15.85 5,721,838 15.613 0.00%
2023-08-30 0 15.86 15.84 15.86 15.78 16.26 2,636,229 42,027,448 15.942 15.46 15.44 15.46 15.38 15.85 2,704,665 15.539 0.51%
2023-08-29 0 15.78 15.74 15.78 15.60 15.90 932,877 14,747,753 15.809 15.38 15.34 15.38 15.21 15.50 957,094 15.409 0.64%
2023-08-28 0 15.68 15.64 15.68 15.34 16.04 2,958,230 46,179,906 15.611 15.28 15.24 15.28 14.95 15.63 3,035,025 15.216 -0.13%
2023-08-25 0 15.70 15.68 15.70 15.60 15.88 1,409,840 22,151,175 15.712 15.30 15.28 15.30 15.21 15.48 1,446,439 15.314 -0.25%
2023-08-24 0 15.74 15.74 15.78 15.36 16.18 6,694,200 106,267,319 15.875 15.34 15.34 15.38 14.97 15.77 6,867,979 15.473 4.24%
2023-08-23 0 15.10 15.10 15.14 14.92 15.22 1,219,000 18,393,553 15.089 14.72 14.72 14.76 14.54 14.83 1,250,645 14.707 0.00%
2023-08-22 0 15.10 15.10 15.12 14.88 15.16 1,371,928 20,612,475 15.025 14.72 14.72 14.74 14.50 14.78 1,407,543 14.644 2.72%
2023-08-21 0 14.70 14.70 14.74 14.66 14.92 2,156,517 31,865,103 14.776 14.33 14.33 14.37 14.29 14.54 2,212,500 14.402 -1.47%
2023-08-18 0 14.92 14.92 15.00 14.86 15.18 1,994,500 29,877,108 14.980 14.54 14.54 14.62 14.48 14.80 2,046,277 14.601 -0.67%
2023-08-17 0 15.02 15.02 15.04 14.78 15.18 991,140 14,875,257 15.008 14.64 14.64 14.66 14.41 14.80 1,016,870 14.628 -0.13%
2023-08-16 0 15.04 15.04 15.06 14.80 15.12 1,999,950 29,978,560 14.990 14.66 14.66 14.68 14.43 14.74 2,051,868 14.610 0.27%
2023-08-15 0 15.00 14.98 15.00 14.90 15.56 2,226,500 33,670,592 15.123 14.62 14.60 14.62 14.52 15.17 2,284,299 14.740 -2.60%
2023-08-14 0 15.40 15.40 15.42 15.24 15.60 2,601,000 40,098,447 15.417 15.01 15.01 15.03 14.85 15.21 2,668,521 15.026 0.65%
2023-08-11 0 15.30 15.30 15.34 15.16 15.66 1,910,500 29,317,240 15.345 14.91 14.91 14.95 14.78 15.26 1,960,096 14.957 -0.91%
2023-08-10 0 15.44 15.44 15.46 15.40 15.60 1,328,066 20,577,850 15.495 15.05 15.05 15.07 15.01 15.21 1,362,542 15.103 0.00%
2023-08-09 0 15.44 15.40 15.44 15.32 15.74 2,237,970 34,683,736 15.498 15.05 15.01 15.05 14.93 15.34 2,296,067 15.106 -0.13%
2023-08-08 0 15.46 15.46 15.48 14.80 15.66 4,543,977 70,357,322 15.484 15.07 15.07 15.09 14.43 15.26 4,661,937 15.092 2.11%
2023-08-07 0 15.14 15.14 15.16 14.94 15.28 2,595,450 39,270,687 15.131 14.76 14.76 14.78 14.56 14.89 2,662,827 14.748 1.20%
2023-08-04 0 14.96 14.96 14.98 14.92 15.18 3,180,724 47,783,954 15.023 14.58 14.58 14.60 14.54 14.80 3,263,295 14.643 -0.13%
2023-08-03 0 14.98 14.98 15.00 14.82 15.30 3,449,750 51,921,889 15.051 14.60 14.60 14.62 14.45 14.91 3,539,305 14.670 -1.96%
2023-08-02 0 15.28 15.28 15.30 15.20 15.50 1,601,410 24,569,299 15.342 14.89 14.89 14.91 14.82 15.11 1,642,982 14.954 -1.42%
2023-08-01 0 15.50 15.50 15.52 15.34 15.96 2,069,650 32,283,748 15.599 15.11 15.11 15.13 14.95 15.56 2,123,378 15.204 -0.26%
2023-07-31 0 15.54 15.52 15.54 15.34 15.66 2,251,444 34,883,409 15.494 15.15 15.13 15.15 14.95 15.26 2,309,891 15.102 0.13%
2023-07-28 0 15.52 15.50 15.52 15.46 15.70 3,967,500 61,639,317 15.536 15.13 15.11 15.13 15.07 15.30 4,070,495 15.143 -3.60%
2023-07-27 0 16.10 16.08 16.10 15.98 16.46 1,022,600 16,530,112 16.165 15.69 15.67 15.69 15.58 16.04 1,049,146 15.756 -1.11%
2023-07-26 0 16.28 16.26 16.28 15.96 16.42 2,461,900 40,095,590 16.286 15.87 15.85 15.87 15.56 16.00 2,525,810 15.874 2.39%
2023-07-25 0 15.90 15.90 15.92 15.84 16.28 1,663,450 26,549,473 15.961 15.50 15.50 15.52 15.44 15.87 1,706,633 15.557 0.38%
2023-07-24 0 15.84 15.84 15.88 15.68 16.14 648,483 10,301,621 15.886 15.44 15.44 15.48 15.28 15.73 665,317 15.484 -0.75%
2023-07-21 0 15.96 15.96 16.04 15.78 16.08 777,962 12,411,631 15.954 15.56 15.56 15.63 15.38 15.67 798,158 15.550 -0.99%
2023-07-20 0 16.12 16.12 16.16 16.00 16.44 2,009,950 32,684,469 16.261 15.71 15.71 15.75 15.60 16.02 2,062,128 15.850 -0.12%
2023-07-19 0 16.14 16.12 16.14 15.80 16.46 3,170,503 51,324,188 16.188 15.73 15.71 15.73 15.40 16.04 3,252,808 15.778 0.50%
2023-07-18 0 16.06 15.98 16.06 15.58 16.08 2,132,606 34,002,948 15.944 15.65 15.58 15.65 15.19 15.67 2,187,968 15.541 2.29%
2023-07-14 0 15.70 15.70 15.72 15.60 16.20 2,423,750 38,323,068 15.812 15.30 15.30 15.32 15.21 15.79 2,486,670 15.411 -1.01%
2023-07-13 0 15.86 15.82 15.86 15.66 16.30 6,362,120 102,072,536 16.044 15.46 15.42 15.46 15.26 15.89 6,527,279 15.638 3.93%
2023-07-12 0 15.26 15.26 15.30 15.12 15.56 2,803,935 43,179,745 15.400 14.87 14.87 14.91 14.74 15.17 2,876,724 15.010 1.06%
2023-07-11 0 15.10 15.08 15.10 14.58 15.28 4,051,848 60,937,654 15.040 14.72 14.70 14.72 14.21 14.89 4,157,033 14.659 3.57%
2023-07-10 0 14.58 14.58 14.66 14.46 14.76 1,418,996 20,724,487 14.605 14.21 14.21 14.29 14.09 14.39 1,455,833 14.235 1.39%
2023-07-07 0 14.38 14.36 14.38 14.36 14.66 2,335,410 33,783,118 14.466 14.02 14.00 14.02 14.00 14.29 2,396,037 14.100 -2.04%
2023-07-06 0 14.68 14.66 14.68 14.50 15.04 2,507,000 36,730,566 14.651 14.31 14.29 14.31 14.13 14.66 2,572,081 14.280 -1.48%
2023-07-05 0 14.90 14.90 14.92 14.84 15.18 2,096,750 31,422,007 14.986 14.52 14.52 14.54 14.46 14.80 2,151,181 14.607 0.13%
2023-07-04 0 14.88 14.86 14.88 14.76 15.00 2,203,000 32,822,369 14.899 14.50 14.48 14.50 14.39 14.62 2,260,189 14.522 0.81%
2023-07-03 0 14.76 14.74 14.76 14.38 15.04 4,672,928 68,849,409 14.734 14.39 14.37 14.39 14.02 14.66 4,794,236 14.361 3.36%
2023-06-30 0 14.28 14.26 14.28 14.24 14.78 2,540,150 36,536,571 14.384 13.92 13.90 13.92 13.88 14.41 2,606,092 14.020 -2.33%
2023-06-29 0 14.62 14.62 14.68 14.52 14.78 2,114,969 31,061,561 14.687 14.25 14.25 14.31 14.15 14.41 2,169,873 14.315 -0.27%
2023-06-28 0 14.66 14.66 14.72 14.32 14.84 2,712,250 39,532,893 14.576 14.29 14.29 14.35 13.96 14.46 2,782,659 14.207 -0.68%
2023-06-27 0 14.76 14.76 14.78 14.62 15.00 5,446,500 80,856,786 14.846 14.39 14.39 14.41 14.25 14.62 5,587,890 14.470 0.00%
2023-06-26 0 14.76 14.74 14.76 14.48 15.10 3,397,620 50,236,754 14.786 14.39 14.37 14.39 14.11 14.72 3,485,821 14.412 1.93%
2023-06-23 0 14.48 14.46 14.48 14.36 14.80 1,084,750 15,712,807 14.485 14.11 14.09 14.11 14.00 14.43 1,112,910 14.119 -2.69%
2023-06-21 0 14.88 14.86 14.88 14.84 15.12 1,928,960 28,860,123 14.962 14.50 14.48 14.50 14.46 14.74 1,979,035 14.583 -2.36%
2023-06-20 0 15.24 15.20 15.24 15.08 15.44 4,129,300 62,757,534 15.198 14.85 14.82 14.85 14.70 15.05 4,236,495 14.814 -1.17%
2023-06-19 0 15.42 15.40 15.42 15.04 15.58 3,124,190 47,740,225 15.281 15.03 15.01 15.03 14.66 15.19 3,205,293 14.894 0.39%
2023-06-16 0 15.36 15.36 15.38 15.12 15.58 6,782,450 104,298,034 15.378 14.97 14.97 14.99 14.74 15.19 6,958,520 14.989 2.67%
2023-06-15 0 14.96 14.96 14.98 14.60 15.26 5,773,470 85,928,580 14.883 14.58 14.58 14.60 14.23 14.87 5,923,348 14.507 -2.22%
2023-06-14 0 15.30 15.30 15.32 15.20 15.56 2,320,450 35,578,775 15.333 14.91 14.91 14.93 14.82 15.17 2,380,688 14.945 -2.05%
2023-06-13 0 15.62 15.60 15.62 15.44 15.74 1,271,500 19,820,610 15.588 15.22 15.21 15.22 15.05 15.34 1,304,508 15.194 0.50%
2023-06-12 0 15.62 15.60 15.62 15.42 15.70 1,062,250 16,587,695 15.616 15.15 15.13 15.15 14.96 15.23 1,095,233 15.145 -0.89%
2023-06-09 0 15.76 15.76 15.82 15.54 16.16 5,045,500 80,071,265 15.870 15.29 15.29 15.34 15.07 15.67 5,202,164 15.392 2.60%
2023-06-08 0 15.36 15.36 15.38 15.08 15.40 855,363 13,032,805 15.237 14.90 14.90 14.92 14.63 14.94 881,922 14.778 0.00%
2023-06-07 0 15.36 15.36 15.40 15.18 15.56 1,687,750 25,826,330 15.302 14.90 14.90 14.94 14.72 15.09 1,740,155 14.841 -0.52%
2023-06-06 0 15.44 15.44 15.48 15.40 15.66 1,352,580 21,001,257 15.527 14.98 14.98 15.01 14.94 15.19 1,394,578 15.059 0.52%
2023-06-05 0 15.36 15.34 15.36 15.20 15.68 2,269,500 34,793,357 15.331 14.90 14.88 14.90 14.74 15.21 2,339,969 14.869 -3.03%
2023-06-02 0 15.84 15.74 15.84 15.52 16.00 3,798,737 60,202,536 15.848 15.36 15.27 15.36 15.05 15.52 3,916,689 15.371 4.21%
2023-06-01 0 15.20 15.18 15.20 14.74 15.50 3,392,183 51,924,585 15.307 14.74 14.72 14.74 14.30 15.03 3,497,511 14.846 1.88%
2023-05-31 0 14.92 14.92 14.94 14.62 15.08 7,326,730 108,839,287 14.855 14.47 14.47 14.49 14.18 14.63 7,554,227 14.408 0.67%
2023-05-30 0 14.82 14.82 14.86 14.70 15.42 4,036,000 60,476,339 14.984 14.37 14.37 14.41 14.26 14.96 4,161,319 14.533 -2.50%
2023-05-29 0 15.20 15.12 15.20 15.00 15.38 2,687,860 40,797,934 15.179 14.74 14.66 14.74 14.55 14.92 2,771,319 14.721 1.06%
2023-05-25 0 15.04 15.04 15.06 14.80 15.36 5,354,651 80,607,093 15.054 14.59 14.59 14.61 14.35 14.90 5,520,914 14.600 -3.09%
2023-05-24 0 15.52 15.52 15.54 15.30 15.76 2,395,064 37,266,804 15.560 15.05 15.05 15.07 14.84 15.29 2,469,431 15.091 1.57%
2023-05-23 0 15.28 15.28 15.30 15.22 15.52 3,674,400 56,429,270 15.357 14.82 14.82 14.84 14.76 15.05 3,788,491 14.895 -2.05%
2023-05-22 0 15.60 15.60 15.62 15.56 15.86 5,132,000 80,621,439 15.710 15.13 15.13 15.15 15.09 15.38 5,291,350 15.236 0.26%
2023-05-19 0 15.56 15.56 15.58 15.16 16.48 6,147,450 95,260,047 15.496 15.09 15.09 15.11 14.70 15.98 6,338,330 15.029 0.39%
2023-05-18 0 15.50 15.50 15.52 15.40 15.98 3,004,250 46,979,719 15.638 15.03 15.03 15.05 14.94 15.50 3,097,533 15.167 0.78%
2023-05-17 0 15.38 15.38 15.40 15.28 15.88 2,621,750 40,689,209 15.520 14.92 14.92 14.94 14.82 15.40 2,703,156 15.052 -2.66%
2023-05-16 0 15.80 15.80 15.82 15.68 16.02 3,053,000 48,321,360 15.828 15.32 15.32 15.34 15.21 15.54 3,147,796 15.351 -0.50%
2023-05-15 0 15.88 15.88 15.90 15.78 16.12 2,832,916 45,147,635 15.937 15.40 15.40 15.42 15.30 15.63 2,920,879 15.457 0.63%
2023-05-12 0 15.78 15.76 15.78 15.76 16.70 5,685,480 90,574,318 15.931 15.30 15.29 15.30 15.29 16.20 5,862,016 15.451 -5.62%
2023-05-11 0 16.72 16.72 16.74 16.52 17.14 5,575,354 93,276,484 16.730 16.22 16.22 16.24 16.02 16.62 5,748,470 16.226 -2.22%
2023-05-10 0 17.10 17.08 17.10 16.80 17.80 4,228,810 72,417,027 17.125 16.59 16.57 16.59 16.29 17.26 4,360,116 16.609 -1.95%
2023-05-09 0 17.44 17.42 17.44 17.26 17.78 4,824,900 84,236,977 17.459 16.91 16.90 16.91 16.74 17.24 4,974,714 16.933 -2.02%
2023-05-08 0 17.80 17.78 17.80 17.32 18.06 6,787,096 120,727,610 17.788 17.26 17.24 17.26 16.80 17.52 6,997,837 17.252 1.02%
2023-05-05 0 17.62 17.62 17.64 17.34 17.88 4,570,515 80,695,966 17.656 17.09 17.09 17.11 16.82 17.34 4,712,431 17.124 -0.23%
2023-05-04 0 17.66 17.64 17.66 17.40 18.00 10,038,207 177,743,675 17.707 17.13 17.11 17.13 16.88 17.46 10,349,896 17.173 4.50%
2023-05-03 0 16.90 16.90 16.94 16.78 17.40 1,835,819 31,157,635 16.972 16.39 16.39 16.43 16.27 16.88 1,892,822 16.461 1.32%
2023-05-02 0 16.68 16.62 16.68 16.20 16.84 1,299,150 21,353,583 16.437 16.18 16.12 16.18 15.71 16.33 1,339,489 15.942 -0.12%
2023-04-28 0 16.70 16.68 16.70 16.50 17.18 3,592,570 60,296,234 16.784 16.20 16.18 16.20 16.00 16.66 3,704,120 16.278 -1.88%
2023-04-27 0 17.02 16.96 17.02 16.12 17.22 5,634,429 95,368,437 16.926 16.51 16.45 16.51 15.63 16.70 5,809,380 16.416 3.53%
2023-04-26 0 16.44 16.44 16.46 16.18 16.90 3,013,566 49,573,507 16.450 15.94 15.94 15.96 15.69 16.39 3,107,138 15.955 -0.72%
2023-04-25 0 16.56 16.54 16.56 16.38 16.92 5,032,140 83,611,989 16.616 16.06 16.04 16.06 15.89 16.41 5,188,389 16.115 1.35%
2023-04-24 0 16.34 16.32 16.34 16.02 16.90 4,849,362 79,132,063 16.318 15.85 15.83 15.85 15.54 16.39 4,999,936 15.827 -2.27%
2023-04-21 0 16.72 16.70 16.72 16.52 17.34 4,525,310 76,046,830 16.805 16.22 16.20 16.22 16.02 16.82 4,665,822 16.299 -2.56%
2023-04-20 0 17.16 17.16 17.18 16.74 17.38 4,521,850 77,005,550 17.030 16.64 16.64 16.66 16.24 16.86 4,662,255 16.517 -1.27%
2023-04-19 0 17.38 17.36 17.38 17.26 17.88 5,706,750 99,825,652 17.493 16.86 16.84 16.86 16.74 17.34 5,883,946 16.966 -1.47%
2023-04-18 0 17.64 17.62 17.64 17.40 17.96 4,823,900 85,464,001 17.717 17.11 17.09 17.11 16.88 17.42 4,973,683 17.183 0.11%
2023-04-17 0 17.62 17.62 17.66 17.32 17.88 9,676,000 170,322,493 17.603 17.09 17.09 17.13 16.80 17.34 9,976,442 17.072 -2.22%
2023-04-14 0 18.02 18.00 18.02 17.70 18.46 19,795,230 359,191,789 18.145 17.48 17.46 17.48 17.17 17.90 20,409,877 17.599 3.68%
2023-04-13 0 17.38 17.34 17.38 17.10 17.74 11,042,730 191,157,119 17.311 16.86 16.82 16.86 16.59 17.21 11,385,610 16.789 0.00%
2023-04-12 0 17.38 17.36 17.38 17.12 17.68 10,929,400 189,917,161 17.377 16.86 16.84 16.86 16.60 17.15 11,268,761 16.853 1.05%
2023-04-11 0 17.20 17.18 17.20 16.22 17.38 18,490,034 314,435,396 17.006 16.68 16.66 16.68 15.73 16.86 19,064,155 16.494 2.38%
2023-04-06 0 16.80 16.80 16.82 16.24 17.26 18,261,963 306,202,677 16.767 16.29 16.29 16.31 15.75 16.74 18,829,002 16.262 6.46%
2023-04-04 0 15.78 15.76 15.78 15.40 16.02 4,707,222 74,308,965 15.786 15.30 15.29 15.30 14.94 15.54 4,853,383 15.311 3.41%
2023-04-03 0 15.26 15.24 15.26 15.10 15.78 6,909,450 106,155,140 15.364 14.80 14.78 14.80 14.65 15.30 7,123,990 14.901 -4.27%
2023-03-31 0 15.94 15.94 15.96 15.44 16.18 7,319,090 115,847,496 15.828 15.46 15.46 15.48 14.98 15.69 7,546,350 15.351 3.91%
2023-03-30 0 15.34 15.34 15.38 15.02 15.40 3,285,986 49,966,947 15.206 14.88 14.88 14.92 14.57 14.94 3,388,017 14.748 0.92%
2023-03-29 0 15.20 15.20 15.22 15.10 15.68 4,463,338 68,298,075 15.302 14.74 14.74 14.76 14.65 15.21 4,601,926 14.841 -1.30%
2023-03-28 0 15.40 15.40 15.42 15.24 15.74 4,405,100 68,101,866 15.460 14.94 14.94 14.96 14.78 15.27 4,541,880 14.994 -1.66%
2023-03-27 0 15.66 15.66 15.68 15.50 16.16 7,132,000 112,665,100 15.797 15.19 15.19 15.21 15.03 15.67 7,353,451 15.321 -0.89%
2023-03-24 0 15.80 15.78 15.80 15.76 16.26 10,089,811 161,654,506 16.022 15.32 15.30 15.32 15.29 15.77 10,403,102 15.539 0.00%
2023-03-23 0 15.80 15.78 15.80 15.10 15.94 10,244,955 160,228,262 15.640 15.32 15.30 15.32 14.65 15.46 10,563,064 15.169 4.91%
2023-03-22 0 15.06 15.06 15.08 14.70 15.18 4,911,733 73,590,698 14.983 14.61 14.61 14.63 14.26 14.72 5,064,244 14.531 -0.13%
2023-03-21 0 15.08 15.08 15.10 14.86 15.72 12,182,714 184,152,809 15.116 14.63 14.63 14.65 14.41 15.25 12,560,991 14.661 -4.31%
2023-03-20 0 15.76 15.76 15.80 15.44 15.86 11,554,760 181,587,508 15.715 15.29 15.29 15.32 14.98 15.38 11,913,538 15.242 4.93%
2023-03-17 0 15.02 15.02 15.04 14.34 15.08 5,566,675 82,639,725 14.845 14.57 14.57 14.59 13.91 14.63 5,739,522 14.398 3.59%
2023-03-16 0 14.50 14.48 14.50 14.20 14.90 5,755,440 83,342,326 14.481 14.06 14.04 14.06 13.77 14.45 5,934,148 14.045 -0.82%
2023-03-15 0 14.62 14.62 14.64 14.54 14.82 1,737,646 25,561,410 14.710 14.18 14.18 14.20 14.10 14.37 1,791,600 14.267 -0.68%
2023-03-14 0 14.72 14.72 14.74 14.66 15.42 9,158,814 136,757,125 14.932 14.28 14.28 14.30 14.22 14.96 9,443,198 14.482 0.41%
2023-03-13 0 14.66 14.66 14.68 14.26 14.76 6,507,530 94,456,363 14.515 14.22 14.22 14.24 13.83 14.32 6,709,591 14.078 4.71%
2023-03-10 0 14.00 14.00 14.02 13.68 14.26 2,645,827 37,105,698 14.024 13.58 13.58 13.60 13.27 13.83 2,727,981 13.602 2.79%
2023-03-09 0 13.62 13.62 13.64 13.62 13.90 2,300,690 31,582,715 13.728 13.21 13.21 13.23 13.21 13.48 2,372,127 13.314 -1.45%
2023-03-08 0 13.82 13.82 13.84 13.70 14.06 1,957,010 27,071,261 13.833 13.40 13.40 13.42 13.29 13.64 2,017,776 13.416 -3.09%
2023-03-07 0 14.26 14.26 14.28 14.20 14.52 1,390,327 19,942,416 14.344 13.83 13.83 13.85 13.77 14.08 1,433,497 13.912 -0.56%
2023-03-06 0 14.34 14.30 14.34 14.18 14.44 2,259,352 32,411,329 14.345 13.91 13.87 13.91 13.75 14.01 2,329,505 13.913 1.13%
2023-03-03 0 14.18 14.18 14.20 13.92 14.26 1,592,500 22,476,612 14.114 13.75 13.75 13.77 13.50 13.83 1,641,948 13.689 2.16%
2023-03-02 0 13.88 13.86 13.88 13.84 14.06 1,142,225 15,932,336 13.949 13.46 13.44 13.46 13.42 13.64 1,177,691 13.528 0.29%
2023-03-01 0 13.84 13.82 13.84 13.44 13.86 2,131,473 29,330,306 13.761 13.42 13.40 13.42 13.04 13.44 2,197,656 13.346 2.98%
2023-02-28 0 13.44 13.42 13.44 13.32 13.60 3,655,254 48,999,225 13.405 13.04 13.02 13.04 12.92 13.19 3,768,751 13.001 0.00%
2023-02-27 0 13.44 13.44 13.46 13.36 13.68 2,458,000 33,040,635 13.442 13.04 13.04 13.05 12.96 13.27 2,534,322 13.037 -2.18%
2023-02-24 0 13.74 13.72 13.74 13.64 13.90 1,190,720 16,336,155 13.720 13.33 13.31 13.33 13.23 13.48 1,227,692 13.306 -0.43%
2023-02-23 0 13.80 13.80 13.82 13.62 13.90 1,397,680 19,255,776 13.777 13.38 13.38 13.40 13.21 13.48 1,441,078 13.362 -0.86%
2023-02-22 0 13.92 13.90 13.92 13.70 14.06 1,731,474 24,076,539 13.905 13.50 13.48 13.50 13.29 13.64 1,785,237 13.486 -0.43%
2023-02-21 0 13.98 13.96 13.98 13.86 14.18 1,472,000 20,621,002 14.009 13.56 13.54 13.56 13.44 13.75 1,517,706 13.587 0.14%
2023-02-20 0 13.96 13.94 13.96 13.68 14.02 1,258,600 17,507,529 13.910 13.54 13.52 13.54 13.27 13.60 1,297,680 13.491 2.05%
2023-02-17 0 13.68 13.68 13.70 13.54 13.96 2,186,800 29,964,104 13.702 13.27 13.27 13.29 13.13 13.54 2,254,701 13.290 -1.01%
2023-02-16 0 13.82 13.80 13.82 13.72 14.06 2,723,750 37,846,467 13.895 13.40 13.38 13.40 13.31 13.64 2,808,323 13.477 -1.57%
2023-02-15 0 14.04 14.02 14.04 13.94 14.34 3,260,346 45,913,147 14.082 13.62 13.60 13.62 13.52 13.91 3,361,581 13.658 -2.23%
2023-02-14 0 14.36 14.34 14.36 14.10 14.42 2,108,507 30,138,483 14.294 13.93 13.91 13.93 13.68 13.99 2,173,977 13.863 1.13%
2023-02-13 0 14.20 14.14 14.20 14.00 14.26 3,933,450 55,479,745 14.105 13.77 13.71 13.77 13.58 13.83 4,055,585 13.680 0.42%
2023-02-10 0 14.14 14.14 14.18 14.08 14.54 3,410,500 48,416,775 14.196 13.71 13.71 13.75 13.66 14.10 3,516,397 13.769 -2.75%
2023-02-09 0 14.54 14.52 14.54 14.42 14.56 1,700,520 24,659,870 14.501 14.10 14.08 14.10 13.99 14.12 1,753,322 14.065 0.28%
2023-02-08 0 14.50 14.48 14.50 14.38 14.74 2,874,878 41,618,018 14.476 14.06 14.04 14.06 13.95 14.30 2,964,144 14.040 -0.41%
2023-02-07 0 14.56 14.56 14.58 14.38 14.86 4,205,440 61,156,274 14.542 14.12 14.12 14.14 13.95 14.41 4,336,020 14.104 -0.95%
2023-02-06 0 14.70 14.68 14.70 14.52 15.42 7,659,000 112,630,761 14.706 14.26 14.24 14.26 14.08 14.96 7,896,814 14.263 -6.01%
2023-02-03 0 15.64 15.62 15.64 15.30 15.82 5,705,396 88,748,405 15.555 15.17 15.15 15.17 14.84 15.34 5,882,550 15.087 -2.49%
2023-02-02 0 16.04 16.02 16.04 15.66 16.46 11,554,762 185,678,192 16.069 15.56 15.54 15.56 15.19 15.96 11,913,541 15.585 2.95%
2023-02-01 0 15.58 15.56 15.58 15.10 15.58 2,077,946 32,122,600 15.459 15.11 15.09 15.11 14.65 15.11 2,142,467 14.993 3.32%
2023-01-31 0 15.08 15.06 15.08 14.98 15.52 4,515,995 68,388,375 15.144 14.63 14.61 14.63 14.53 15.05 4,656,218 14.688 -1.57%
2023-01-30 0 15.32 15.30 15.32 15.18 15.66 2,859,070 43,875,607 15.346 14.86 14.84 14.86 14.72 15.19 2,947,845 14.884 -2.17%
2023-01-27 0 15.66 15.64 15.66 15.36 15.74 1,174,200 18,303,069 15.588 15.19 15.17 15.19 14.90 15.27 1,210,659 15.118 -0.51%
2023-01-26 0 15.74 15.70 15.74 15.34 15.92 1,950,500 30,498,965 15.637 15.27 15.23 15.27 14.88 15.44 2,011,064 15.166 0.51%
2023-01-20 0 15.66 15.62 15.66 15.12 15.78 3,274,766 51,020,104 15.580 15.19 15.15 15.19 14.66 15.30 3,376,448 15.111 3.71%
2023-01-19 0 15.10 15.08 15.10 14.86 15.16 789,864 11,860,235 15.016 14.65 14.63 14.65 14.41 14.70 814,389 14.563 0.53%
2023-01-18 0 15.02 15.00 15.02 14.92 15.26 2,341,150 35,286,358 15.072 14.57 14.55 14.57 14.47 14.80 2,413,843 14.618 0.81%
2023-01-17 0 14.90 14.90 14.94 14.82 15.60 5,919,000 88,554,862 14.961 14.45 14.45 14.49 14.37 15.13 6,102,787 14.511 -4.12%
2023-01-16 0 15.54 15.52 15.54 15.14 15.66 4,083,969 63,160,902 15.466 15.07 15.05 15.07 14.68 15.19 4,210,777 15.000 3.05%
2023-01-13 0 15.08 15.08 15.10 15.00 15.60 5,141,300 77,751,441 15.123 14.63 14.63 14.65 14.55 15.13 5,300,939 14.667 -1.95%
2023-01-12 0 15.38 15.36 15.38 15.20 15.60 4,026,077 61,757,030 15.339 14.92 14.90 14.92 14.74 15.13 4,151,088 14.877 -0.52%
2023-01-11 0 15.46 15.44 15.46 15.26 15.66 3,763,170 58,088,937 15.436 14.99 14.98 14.99 14.80 15.19 3,880,017 14.971 0.00%
2023-01-10 0 15.46 15.46 15.48 15.42 15.92 3,655,742 57,154,973 15.634 14.99 14.99 15.01 14.96 15.44 3,769,254 15.163 -2.15%
2023-01-09 0 15.80 15.78 15.80 15.16 15.86 4,369,943 68,207,192 15.608 15.32 15.30 15.32 14.70 15.38 4,505,631 15.138 5.19%
2023-01-06 0 15.02 15.00 15.02 14.74 15.04 1,806,028 26,959,554 14.928 14.57 14.55 14.57 14.30 14.59 1,862,106 14.478 -0.40%
2023-01-05 0 15.08 15.04 15.08 14.92 15.52 3,803,565 57,989,966 15.246 14.63 14.59 14.63 14.47 15.05 3,921,667 14.787 0.27%
2023-01-04 0 15.04 15.02 15.04 14.74 15.16 3,424,660 51,089,430 14.918 14.59 14.57 14.59 14.30 14.70 3,530,997 14.469 0.27%
2023-01-03 0 15.00 14.98 15.00 14.46 15.02 2,356,882 34,707,806 14.726 14.55 14.53 14.55 14.02 14.57 2,430,064 14.283 3.59%
2022-12-30 0 14.48 14.48 14.50 14.26 14.68 2,041,546 29,470,312 14.435 14.04 14.04 14.06 13.83 14.24 2,104,937 14.001 0.42%
2022-12-29 0 14.42 14.42 14.44 14.24 14.48 949,650 13,650,391 14.374 13.99 13.99 14.01 13.81 14.04 979,137 13.941 -0.96%
2022-12-28 0 14.56 14.56 14.58 14.30 14.62 1,361,400 19,741,413 14.501 14.12 14.12 14.14 13.87 14.18 1,403,672 14.064 2.25%
2022-12-23 0 14.24 14.24 14.26 14.04 14.30 894,000 12,670,325 14.173 13.81 13.81 13.83 13.62 13.87 921,759 13.746 -1.11%
2022-12-22 0 14.40 14.36 14.40 14.26 14.64 1,707,850 24,525,881 14.361 13.97 13.93 13.97 13.83 14.20 1,760,879 13.928 0.14%
2022-12-21 0 14.38 14.32 14.38 14.22 14.74 3,228,500 46,481,800 14.397 13.95 13.89 13.95 13.79 14.30 3,328,746 13.964 1.13%
2022-12-20 0 14.22 14.20 14.22 14.00 14.26 1,955,228 27,642,607 14.138 13.79 13.77 13.79 13.58 13.83 2,015,938 13.712 -0.42%
2022-12-19 0 14.28 14.28 14.30 14.22 14.68 2,118,844 30,399,439 14.347 13.85 13.85 13.87 13.79 14.24 2,184,635 13.915 -1.24%
2022-12-16 0 14.46 14.46 14.48 14.16 14.66 3,245,595 47,040,576 14.494 14.02 14.02 14.04 13.73 14.22 3,346,372 14.057 -0.96%
2022-12-15 0 14.60 14.58 14.60 14.30 14.92 2,562,976 37,146,605 14.494 14.16 14.14 14.16 13.87 14.47 2,642,557 14.057 -1.08%
2022-12-14 0 14.76 14.74 14.76 14.70 15.18 3,685,780 54,907,259 14.897 14.32 14.30 14.32 14.26 14.72 3,800,224 14.448 1.23%
2022-12-13 0 14.58 14.58 14.60 14.46 14.84 3,655,492 53,418,840 14.613 14.14 14.14 14.16 14.02 14.39 3,768,996 14.173 -0.82%
2022-12-12 0 14.70 14.68 14.70 14.38 15.40 6,790,527 99,116,806 14.596 14.26 14.24 14.26 13.95 14.94 7,001,375 14.157 -4.05%
2022-12-09 0 15.32 15.30 15.32 15.28 15.62 3,762,250 58,068,455 15.435 14.86 14.84 14.86 14.82 15.15 3,879,069 14.970 0.52%
2022-12-08 0 15.24 15.22 15.24 14.94 15.46 3,413,150 51,894,676 15.204 14.78 14.76 14.78 14.49 14.99 3,519,129 14.746 1.74%
2022-12-07 0 14.98 14.98 15.00 14.88 15.88 6,114,276 93,707,337 15.326 14.53 14.53 14.55 14.43 15.40 6,304,126 14.864 -5.07%
2022-12-06 0 15.78 15.78 15.82 15.32 15.88 2,726,165 42,883,171 15.730 15.30 15.30 15.34 14.86 15.40 2,810,813 15.256 0.13%
2022-12-05 0 15.76 15.76 15.80 15.38 16.00 4,447,485 70,034,564 15.747 15.29 15.29 15.32 14.92 15.52 4,585,581 15.273 2.34%
2022-12-02 0 15.40 15.40 15.48 15.28 16.46 6,367,414 99,545,388 15.634 14.94 14.94 15.01 14.82 15.96 6,565,124 15.163 -2.16%
2022-12-01 0 15.74 15.72 15.74 15.36 15.92 8,227,092 129,191,612 15.703 15.27 15.25 15.27 14.90 15.44 8,482,545 15.230 3.28%
2022-11-30 0 15.24 15.22 15.24 14.66 15.26 6,324,421 95,541,752 15.107 14.78 14.76 14.78 14.22 14.80 6,520,796 14.652 3.39%
2022-11-29 0 14.74 14.72 14.74 14.56 15.00 2,626,381 38,576,937 14.688 14.30 14.28 14.30 14.12 14.55 2,707,931 14.246 -1.73%
2022-11-28 0 15.00 15.00 15.02 14.84 15.30 1,987,750 29,947,440 15.066 14.55 14.55 14.57 14.39 14.84 2,049,470 14.612 -1.96%
2022-11-25 0 15.30 15.26 15.30 14.66 15.46 5,242,960 79,742,441 15.209 14.84 14.80 14.84 14.22 14.99 5,405,755 14.751 3.52%
2022-11-24 0 14.78 14.76 14.78 14.20 14.90 4,452,874 65,434,388 14.695 14.33 14.32 14.33 13.77 14.45 4,591,137 14.252 4.23%
2022-11-23 0 14.18 14.18 14.20 14.06 14.48 1,915,400 27,266,158 14.235 13.75 13.75 13.77 13.64 14.04 1,974,874 13.807 0.14%
2022-11-22 0 14.16 14.16 14.18 13.98 14.32 1,943,648 27,498,848 14.148 13.73 13.73 13.75 13.56 13.89 2,003,999 13.722 -0.14%
2022-11-21 0 14.18 14.16 14.18 13.98 14.44 2,168,576 30,636,602 14.128 13.75 13.73 13.75 13.56 14.01 2,235,911 13.702 -2.07%
2022-11-18 0 14.48 14.46 14.48 14.30 14.72 2,910,987 41,992,232 14.425 14.04 14.02 14.04 13.87 14.28 3,001,374 13.991 -1.63%
2022-11-17 0 14.72 14.70 14.72 14.62 15.10 4,425,946 65,909,113 14.892 14.28 14.26 14.28 14.18 14.65 4,563,373 14.443 -2.00%
2022-11-16 0 15.02 15.02 15.04 14.44 15.46 10,722,465 161,002,050 15.015 14.57 14.57 14.59 14.01 14.99 11,055,400 14.563 1.76%
2022-11-15 0 14.76 14.74 14.76 14.30 14.80 9,689,984 141,081,802 14.560 14.32 14.30 14.32 13.87 14.35 9,990,861 14.121 2.07%
2022-11-14 0 14.46 14.46 14.48 14.36 14.90 7,979,670 116,316,244 14.577 14.02 14.02 14.04 13.93 14.45 8,227,441 14.138 -1.23%
2022-11-11 0 14.64 14.62 14.64 14.12 14.96 12,896,183 189,313,114 14.680 14.20 14.18 14.20 13.69 14.51 13,296,613 14.238 7.65%
2022-11-10 0 13.60 13.54 13.60 13.40 13.74 2,614,900 35,424,328 13.547 13.19 13.13 13.19 13.00 13.33 2,696,093 13.139 -1.16%
2022-11-09 0 13.76 13.68 13.76 13.50 14.10 15,591,932 215,627,399 13.829 13.35 13.27 13.35 13.09 13.68 16,076,066 13.413 3.77%
2022-11-08 0 13.26 13.26 13.28 13.08 13.36 5,284,150 69,831,985 13.215 12.86 12.86 12.88 12.69 12.96 5,448,224 12.817 1.84%
2022-11-07 0 13.02 13.02 13.04 12.94 13.64 6,241,873 83,111,709 13.315 12.63 12.63 12.65 12.55 13.23 6,435,685 12.914 0.93%
2022-11-04 0 12.90 12.90 12.92 12.70 13.08 3,361,656 43,327,130 12.889 12.51 12.51 12.53 12.32 12.69 3,466,036 12.500 0.31%
2022-11-03 0 12.86 12.80 12.86 12.68 12.86 1,765,497 22,588,637 12.795 12.47 12.41 12.47 12.30 12.47 1,820,316 12.409 -0.62%
2022-11-02 0 12.94 12.88 12.96 12.62 13.00 2,078,966 26,748,421 12.866 12.55 12.49 12.57 12.24 12.61 2,143,518 12.479 0.62%
2022-11-01 0 12.86 12.84 12.86 12.36 12.90 2,188,240 27,740,123 12.677 12.47 12.45 12.47 11.99 12.51 2,256,185 12.295 2.88%
2022-10-31 0 12.50 12.50 12.52 12.38 12.80 2,584,250 32,331,347 12.511 12.12 12.12 12.14 12.01 12.41 2,664,492 12.134 -0.79%
2022-10-28 0 12.60 12.60 12.62 12.52 12.90 1,485,974 18,808,369 12.657 12.22 12.22 12.24 12.14 12.51 1,532,114 12.276 -1.10%
2022-10-27 0 12.74 12.72 12.74 12.44 13.02 2,844,250 36,375,517 12.789 12.36 12.34 12.36 12.07 12.63 2,932,565 12.404 2.58%
2022-10-26 0 12.42 12.42 12.44 12.16 12.48 2,381,567 29,360,932 12.328 12.05 12.05 12.07 11.79 12.10 2,455,515 11.957 2.81%
2022-10-25 0 12.08 12.06 12.08 12.00 12.30 2,324,000 28,144,222 12.110 11.72 11.70 11.72 11.64 11.93 2,396,161 11.746 -1.15%
2022-10-24 0 12.22 12.18 12.22 12.10 12.70 3,820,899 47,507,633 12.434 11.85 11.81 11.85 11.74 12.32 3,939,539 12.059 -1.77%
2022-10-21 0 12.44 12.42 12.44 12.38 12.52 1,972,282 24,574,962 12.460 12.07 12.05 12.07 12.01 12.14 2,033,522 12.085 0.16%
2022-10-20 0 12.42 12.36 12.42 12.06 12.44 2,386,778 29,369,771 12.305 12.05 11.99 12.05 11.70 12.07 2,460,888 11.935 1.47%
2022-10-19 0 12.24 12.22 12.24 12.22 12.62 1,123,735 13,900,259 12.370 11.87 11.85 11.87 11.85 12.24 1,158,627 11.997 -3.01%
2022-10-18 0 12.62 12.60 12.62 12.46 12.66 1,784,791 22,382,570 12.541 12.24 12.22 12.24 12.08 12.28 1,840,209 12.163 0.80%
2022-10-17 0 12.52 12.52 12.56 12.22 12.66 1,960,750 24,337,455 12.412 12.14 12.14 12.18 11.85 12.28 2,021,632 12.039 1.62%
2022-10-14 0 12.32 12.32 12.34 12.30 12.58 1,748,511 21,703,259 12.412 11.95 11.95 11.97 11.93 12.20 1,802,803 12.039 0.33%
2022-10-13 0 12.28 12.26 12.28 12.28 12.56 1,351,562 16,767,201 12.406 11.91 11.89 11.91 11.91 12.18 1,393,528 12.032 -1.44%
2022-10-12 0 12.46 12.44 12.46 12.20 12.62 1,375,920 17,081,529 12.415 12.08 12.07 12.08 11.83 12.24 1,418,643 12.041 -0.32%
2022-10-11 0 12.50 12.48 12.50 12.34 12.66 1,419,696 17,658,906 12.439 12.12 12.10 12.12 11.97 12.28 1,463,778 12.064 -1.11%
2022-10-10 0 12.64 12.62 12.64 12.60 13.46 2,699,516 34,816,518 12.897 12.26 12.24 12.26 12.22 13.05 2,783,337 12.509 -7.33%
2022-10-07 0 13.64 13.62 13.64 13.58 14.00 1,088,230 14,930,857 13.720 13.23 13.21 13.23 13.17 13.58 1,122,020 13.307 -1.02%
2022-10-06 0 13.78 13.74 13.78 13.52 14.10 1,318,770 18,289,923 13.869 13.37 13.33 13.37 13.11 13.68 1,359,718 13.451 0.44%
2022-10-05 0 13.72 13.72 13.74 13.22 13.88 2,213,837 30,267,257 13.672 13.31 13.31 13.33 12.82 13.46 2,282,577 13.260 5.05%
2022-10-03 0 13.06 13.04 13.06 12.58 13.12 1,584,072 20,489,317 12.935 12.67 12.65 12.67 12.20 12.72 1,633,258 12.545 4.65%
2022-09-30 0 12.48 12.46 12.48 12.10 12.58 1,957,303 24,344,633 12.438 12.10 12.08 12.10 11.74 12.20 2,018,078 12.063 2.63%
2022-09-29 0 12.16 12.14 12.16 12.12 12.40 1,661,152 20,345,269 12.248 11.79 11.77 11.79 11.76 12.03 1,712,731 11.879 1.16%
2022-09-28 0 12.02 12.02 12.04 11.92 12.24 3,663,926 44,258,546 12.080 11.66 11.66 11.68 11.56 11.87 3,777,692 11.716 -2.75%
2022-09-27 0 12.36 12.32 12.36 11.96 12.40 1,981,100 24,157,264 12.194 11.99 11.95 11.99 11.60 12.03 2,042,614 11.827 0.65%
2022-09-26 0 12.28 12.26 12.28 12.18 12.74 3,174,616 39,253,898 12.365 11.91 11.89 11.91 11.81 12.36 3,273,189 11.993 -4.06%
2022-09-23 0 12.80 12.80 12.86 12.78 12.98 1,070,604 13,759,994 12.853 12.41 12.41 12.47 12.40 12.59 1,103,847 12.465 -1.08%
2022-09-22 0 12.94 12.94 12.96 12.72 13.10 1,875,386 24,247,087 12.929 12.55 12.55 12.57 12.34 12.71 1,933,617 12.540 -0.31%
2022-09-21 0 12.98 12.96 12.98 12.42 13.08 2,111,220 27,046,400 12.811 12.59 12.57 12.59 12.05 12.69 2,176,774 12.425 3.34%
2022-09-20 0 12.56 12.56 12.58 12.52 12.80 2,688,500 34,067,857 12.672 12.18 12.18 12.20 12.14 12.41 2,771,979 12.290 0.00%
2022-09-19 0 12.56 12.56 12.58 12.56 12.88 2,219,709 28,059,317 12.641 12.18 12.18 12.20 12.18 12.49 2,288,632 12.260 -2.48%
2022-09-16 0 12.88 12.86 12.88 12.82 13.10 3,206,842 41,357,297 12.897 12.49 12.47 12.49 12.43 12.71 3,306,415 12.508 -2.42%
2022-09-15 0 13.20 13.20 13.24 12.98 13.36 3,407,241 45,017,256 13.212 12.80 12.80 12.84 12.59 12.96 3,513,037 12.814 -1.05%
2022-09-14 0 13.34 13.34 13.36 13.28 13.58 1,911,771 25,638,840 13.411 12.94 12.94 12.96 12.88 13.17 1,971,132 13.007 -3.33%
2022-09-13 0 13.80 13.80 13.84 13.54 13.94 3,343,774 46,239,344 13.829 13.38 13.38 13.42 13.13 13.52 3,447,599 13.412 1.62%
2022-09-09 0 13.58 13.56 13.58 13.50 13.80 1,708,762 23,307,827 13.640 13.17 13.15 13.17 13.09 13.38 1,761,820 13.229 -0.44%
2022-09-08 0 13.64 13.62 13.64 13.36 13.92 4,631,729 63,275,542 13.661 13.23 13.21 13.23 12.96 13.50 4,775,545 13.250 2.71%
2022-09-07 0 13.28 13.26 13.28 13.14 13.52 2,340,150 31,278,279 13.366 12.88 12.86 12.88 12.74 13.11 2,412,812 12.963 -0.60%
2022-09-06 0 13.36 13.34 13.36 13.02 13.56 2,682,567 35,870,657 13.372 12.96 12.94 12.96 12.63 13.15 2,765,861 12.969 1.98%
2022-09-05 0 13.10 13.04 13.10 12.84 13.14 1,473,250 19,145,638 12.996 12.71 12.65 12.71 12.45 12.74 1,518,995 12.604 1.24%
2022-09-02 0 12.94 12.92 12.94 12.92 13.16 1,487,000 19,311,435 12.987 12.55 12.53 12.55 12.53 12.76 1,533,172 12.596 -2.27%
2022-09-01 0 13.24 13.22 13.24 13.16 13.46 2,206,200 29,258,560 13.262 12.84 12.82 12.84 12.76 13.05 2,274,703 12.863 -0.90%
2022-08-31 0 13.36 13.34 13.38 13.18 13.54 2,404,900 32,152,872 13.370 12.96 12.94 12.98 12.78 13.13 2,479,573 12.967 -0.30%
2022-08-30 0 13.40 13.38 13.40 13.30 13.56 1,893,738 25,354,615 13.389 13.00 12.98 13.00 12.90 13.15 1,952,539 12.985 -2.05%
2022-08-29 0 13.68 13.66 13.68 13.16 13.70 2,437,500 32,667,205 13.402 13.27 13.25 13.27 12.76 13.29 2,513,185 12.998 0.29%
2022-08-26 0 13.64 13.62 13.64 13.30 13.70 2,068,190 27,977,242 13.527 13.23 13.21 13.23 12.90 13.29 2,132,408 13.120 1.49%
2022-08-25 0 13.44 13.42 13.44 13.18 13.46 736,600 9,818,755 13.330 13.04 13.02 13.04 12.78 13.05 759,472 12.928 1.51%
2022-08-24 0 13.24 13.24 13.26 12.86 13.44 2,842,000 37,522,892 13.203 12.84 12.84 12.86 12.47 13.04 2,930,245 12.805 -0.30%
2022-08-23 0 13.28 13.26 13.28 13.10 13.28 1,123,708 14,848,957 13.214 12.88 12.86 12.88 12.71 12.88 1,158,599 12.816 0.91%
2022-08-22 0 13.16 13.16 13.18 13.06 13.30 827,508 10,917,534 13.193 12.76 12.76 12.78 12.67 12.90 853,202 12.796 -0.75%
2022-08-19 0 13.26 13.26 13.28 12.98 13.34 579,124 7,658,395 13.224 12.86 12.86 12.88 12.59 12.94 597,106 12.826 -0.45%
2022-08-18 0 13.32 13.30 13.32 13.22 13.58 990,337 13,234,116 13.363 12.92 12.90 12.92 12.82 13.17 1,021,087 12.961 -2.06%
2022-08-17 0 13.60 13.60 13.62 13.38 13.66 1,102,350 14,945,849 13.558 13.19 13.19 13.21 12.98 13.25 1,136,578 13.150 0.44%
2022-08-16 0 13.54 13.52 13.54 13.40 13.68 1,433,010 19,403,485 13.540 13.13 13.11 13.13 13.00 13.27 1,477,505 13.133 -1.17%
2022-08-15 0 13.70 13.68 13.70 13.62 14.10 1,095,150 15,045,562 13.738 13.29 13.27 13.29 13.21 13.68 1,129,155 13.325 -2.00%
2022-08-12 0 13.98 13.96 13.98 13.70 14.10 1,219,084 17,043,915 13.981 13.56 13.54 13.56 13.29 13.68 1,256,937 13.560 1.16%
2022-08-11 0 13.82 13.80 13.82 13.68 14.02 693,750 9,585,480 13.817 13.40 13.38 13.40 13.27 13.60 715,291 13.401 -0.43%
2022-08-10 0 13.88 13.88 13.90 13.80 14.14 4,113,310 57,683,095 14.024 13.46 13.46 13.48 13.38 13.71 4,241,029 13.601 0.29%
2022-08-09 0 13.84 13.80 13.84 13.62 13.92 1,998,887 27,626,258 13.821 13.42 13.38 13.42 13.21 13.50 2,060,953 13.405 1.32%
2022-08-08 0 13.66 13.64 13.66 13.50 13.82 949,700 12,929,611 13.614 13.25 13.23 13.25 13.09 13.40 979,188 13.204 -1.59%
2022-08-05 0 13.88 13.82 13.88 13.58 13.94 2,933,302 40,424,324 13.781 13.46 13.40 13.46 13.17 13.52 3,024,382 13.366 3.43%
2022-08-04 0 13.42 13.34 13.42 13.20 13.42 1,201,119 16,017,045 13.335 13.02 12.94 13.02 12.80 13.02 1,238,414 12.934 0.60%
2022-08-03 0 13.34 13.32 13.34 13.16 13.44 1,434,131 19,063,251 13.293 12.94 12.92 12.94 12.76 13.04 1,478,661 12.892 -0.60%
2022-08-02 0 13.42 13.36 13.42 13.20 13.66 2,774,500 37,114,715 13.377 13.02 12.96 13.02 12.80 13.25 2,860,649 12.974 1.36%
2022-08-01 0 13.24 13.22 13.24 13.20 13.84 2,642,449 35,505,521 13.437 12.84 12.82 12.84 12.80 13.42 2,724,498 13.032 -3.07%
2022-07-29 0 13.66 13.64 13.66 13.30 13.84 4,289,324 58,539,024 13.648 13.25 13.23 13.25 12.90 13.42 4,422,509 13.237 1.79%
2022-07-28 0 13.42 13.40 13.42 13.22 13.50 2,089,464 27,998,466 13.400 13.02 13.00 13.02 12.82 13.09 2,154,342 12.996 1.98%
2022-07-27 0 13.16 13.14 13.16 13.02 13.20 1,698,214 22,311,914 13.139 12.76 12.74 12.76 12.63 12.80 1,750,944 12.743 0.77%
2022-07-26 0 13.06 13.06 13.08 12.70 13.16 2,094,950 27,105,241 12.938 12.67 12.67 12.69 12.32 12.76 2,159,999 12.549 0.77%
2022-07-25 0 12.96 12.94 12.96 12.80 13.06 1,720,547 22,256,913 12.936 12.57 12.55 12.57 12.41 12.67 1,773,970 12.546 1.25%
2022-07-22 0 12.80 12.78 12.80 12.70 13.04 1,680,576 21,534,736 12.814 12.41 12.40 12.41 12.32 12.65 1,732,758 12.428 0.31%
2022-07-21 0 12.76 12.74 12.76 12.64 12.92 1,942,621 24,775,351 12.754 12.38 12.36 12.38 12.26 12.53 2,002,940 12.369 -1.09%
2022-07-20 0 12.90 12.90 12.92 12.72 13.00 1,393,963 18,023,142 12.929 12.51 12.51 12.53 12.34 12.61 1,437,246 12.540 0.62%
2022-07-19 0 12.82 12.82 12.84 12.60 12.96 1,656,987 21,204,858 12.797 12.43 12.43 12.45 12.22 12.57 1,708,437 12.412 -1.23%
2022-07-18 0 12.98 12.96 12.98 12.36 13.08 2,928,780 37,516,671 12.810 12.59 12.57 12.59 11.99 12.69 3,019,719 12.424 6.92%
2022-07-15 0 12.14 12.12 12.14 12.14 12.84 3,751,600 46,846,924 12.487 11.77 11.76 11.77 11.77 12.45 3,868,088 12.111 -6.33%
2022-07-14 0 12.96 12.94 12.96 12.74 12.96 1,515,742 19,496,830 12.863 12.57 12.55 12.57 12.36 12.57 1,562,806 12.476 0.00%
2022-07-13 0 12.96 12.94 12.96 12.66 12.96 2,245,527 28,809,071 12.830 12.57 12.55 12.57 12.28 12.57 2,315,251 12.443 0.78%
2022-07-12 0 12.86 12.84 12.86 12.80 13.00 1,219,280 15,676,150 12.857 12.47 12.45 12.47 12.41 12.61 1,257,139 12.470 -0.92%
2022-07-11 0 12.98 12.98 13.00 12.86 13.22 1,417,708 18,330,663 12.930 12.59 12.59 12.61 12.47 12.82 1,461,728 12.540 -1.37%
2022-07-08 0 13.16 13.14 13.16 13.00 13.16 1,305,562 17,098,382 13.097 12.76 12.74 12.76 12.61 12.76 1,346,100 12.702 0.92%
2022-07-07 0 13.04 13.02 13.04 12.92 13.16 1,944,426 25,300,115 13.012 12.65 12.63 12.65 12.53 12.76 2,004,801 12.620 -0.46%
2022-07-06 0 13.10 13.10 13.12 12.96 13.40 5,664,448 74,218,629 13.103 12.71 12.71 12.72 12.57 13.00 5,840,331 12.708 -3.39%
2022-07-05 0 13.56 13.54 13.56 13.44 13.88 2,352,800 31,926,349 13.570 13.15 13.13 13.15 13.04 13.46 2,425,855 13.161 -1.02%
2022-07-04 0 13.70 13.68 13.70 13.58 13.94 1,613,611 22,055,127 13.668 13.29 13.27 13.29 13.17 13.52 1,663,714 13.257 -0.29%
2022-06-30 0 13.74 13.72 13.74 13.70 14.08 2,045,545 28,330,283 13.850 13.33 13.31 13.33 13.29 13.66 2,109,060 13.433 -1.29%
2022-06-29 0 13.92 13.90 13.92 13.88 14.14 1,634,400 22,834,046 13.971 13.50 13.48 13.50 13.46 13.71 1,685,149 13.550 -1.69%
2022-06-28 0 14.16 14.16 14.18 13.82 14.24 5,668,650 79,931,001 14.101 13.73 13.73 13.75 13.40 13.81 5,844,663 13.676 1.43%
2022-06-27 0 13.96 13.94 13.96 13.62 14.06 4,842,380 67,044,053 13.845 13.54 13.52 13.54 13.21 13.64 4,992,737 13.428 3.10%
2022-06-24 0 13.54 13.52 13.54 13.48 13.76 3,295,274 44,614,825 13.539 13.13 13.11 13.13 13.07 13.35 3,397,593 13.131 -1.31%
2022-06-23 0 13.72 13.72 13.74 13.56 13.80 1,980,400 27,146,848 13.708 13.31 13.31 13.33 13.15 13.38 2,041,892 13.295 0.29%
2022-06-22 0 13.68 13.68 13.70 13.48 13.88 3,054,072 41,667,899 13.643 13.27 13.27 13.29 13.07 13.46 3,148,902 13.233 -1.44%
2022-06-21 0 13.88 13.86 13.88 13.76 14.02 1,992,975 27,605,520 13.851 13.46 13.44 13.46 13.35 13.60 2,054,857 13.434 -0.43%
2022-06-20 0 13.94 13.92 13.94 13.74 14.24 2,633,792 36,601,395 13.897 13.52 13.50 13.52 13.33 13.81 2,715,572 13.478 -0.85%
2022-06-17 0 14.06 14.04 14.06 13.58 14.30 6,119,792 86,218,405 14.089 13.64 13.62 13.64 13.17 13.87 6,309,813 13.664 3.69%
2022-06-16 0 13.56 13.54 13.56 13.50 13.84 2,294,855 31,359,555 13.665 13.15 13.13 13.15 13.09 13.42 2,366,111 13.254 -0.88%
2022-06-15 0 13.68 13.68 13.70 13.38 13.76 3,210,625 43,753,007 13.628 13.27 13.27 13.29 12.98 13.35 3,310,316 13.217 1.33%
2022-06-14 0 13.50 13.48 13.52 13.26 13.60 3,184,624 42,688,740 13.405 13.09 13.07 13.11 12.86 13.19 3,283,507 13.001 -2.32%
2022-06-13 0 13.82 13.82 13.84 13.62 14.02 6,488,209 89,737,262 13.831 13.40 13.40 13.42 13.21 13.60 6,689,670 13.414 1.02%
2022-06-10 0 13.68 13.66 13.68 13.56 13.72 1,860,090 25,371,680 13.640 13.27 13.25 13.27 13.15 13.31 1,917,846 13.229 -1.01%
2022-06-09 0 13.82 13.80 13.82 13.60 13.92 3,358,412 46,186,790 13.753 13.40 13.38 13.40 13.19 13.50 3,462,692 13.338 0.00%
2022-06-08 0 13.82 13.82 13.84 13.60 13.88 4,108,942 56,356,998 13.716 13.40 13.40 13.42 13.19 13.46 4,236,526 13.303 0.88%
2022-06-07 0 13.70 13.68 13.70 13.52 13.82 2,341,533 31,919,201 13.632 13.29 13.27 13.29 13.11 13.40 2,414,238 13.221 -1.15%
2022-06-06 0 13.86 13.80 13.86 13.52 13.86 1,372,120 18,816,724 13.714 13.44 13.38 13.44 13.11 13.44 1,414,725 13.301 1.75%
2022-06-02 0 13.68 13.66 13.68 13.58 13.80 735,500 10,046,072 13.659 13.21 13.19 13.21 13.11 13.33 761,618 13.190 -0.15%
2022-06-01 0 13.70 13.68 13.70 13.54 13.96 4,034,750 55,161,822 13.672 13.23 13.21 13.23 13.08 13.48 4,178,025 13.203 -1.86%
2022-05-31 0 13.96 13.94 13.96 13.84 14.20 11,462,742 160,264,196 13.981 13.48 13.46 13.48 13.37 13.71 11,869,787 13.502 -0.29%
2022-05-30 0 14.00 13.92 14.00 13.92 14.18 3,435,593 48,200,171 14.030 13.52 13.44 13.52 13.44 13.69 3,557,592 13.549 0.00%
2022-05-27 0 14.00 13.94 14.00 13.84 14.18 1,835,993 25,741,750 14.021 13.52 13.46 13.52 13.37 13.69 1,901,190 13.540 -0.43%
2022-05-26 0 14.06 14.00 14.06 13.82 14.10 1,974,222 27,579,245 13.970 13.58 13.52 13.58 13.35 13.62 2,044,327 13.491 0.72%
2022-05-25 0 13.96 13.94 13.96 13.74 14.12 5,158,223 72,071,874 13.972 13.48 13.46 13.48 13.27 13.64 5,341,393 13.493 2.65%
2022-05-24 0 13.60 13.58 13.60 13.50 13.98 2,640,421 36,373,119 13.776 13.13 13.11 13.13 13.04 13.50 2,734,183 13.303 -1.88%
2022-05-23 0 13.86 13.82 13.86 13.54 13.96 3,303,531 45,544,598 13.787 13.38 13.35 13.38 13.08 13.48 3,420,840 13.314 2.21%
2022-05-20 0 13.56 13.54 13.56 13.50 13.74 2,840,327 38,676,427 13.617 13.09 13.08 13.09 13.04 13.27 2,941,188 13.150 1.35%
2022-05-19 0 13.38 13.38 13.42 13.06 13.46 3,291,611 43,680,993 13.270 12.92 12.92 12.96 12.61 13.00 3,408,497 12.815 -0.30%
2022-05-18 0 13.42 13.40 13.42 13.14 13.46 2,559,400 34,145,578 13.341 12.96 12.94 12.96 12.69 13.00 2,650,285 12.884 0.45%
2022-05-17 0 13.36 13.36 13.38 12.98 13.42 2,386,550 31,601,495 13.242 12.90 12.90 12.92 12.53 12.96 2,471,297 12.787 2.45%
2022-05-16 0 13.04 13.04 13.06 12.86 13.22 3,129,996 40,670,746 12.994 12.59 12.59 12.61 12.42 12.77 3,241,143 12.548 -0.91%
2022-05-13 0 13.16 13.14 13.16 12.82 13.20 4,150,443 54,177,650 13.054 12.71 12.69 12.71 12.38 12.75 4,297,826 12.606 2.49%
2022-05-12 0 12.84 12.84 12.86 12.80 13.16 5,270,550 68,245,845 12.949 12.40 12.40 12.42 12.36 12.71 5,457,708 12.504 -3.17%
2022-05-11 0 13.26 13.26 13.28 12.88 13.48 2,774,421 36,766,172 13.252 12.81 12.81 12.82 12.44 13.02 2,872,941 12.797 0.15%
2022-05-10 0 13.24 13.24 13.26 13.02 13.38 3,462,079 45,700,437 13.200 12.79 12.79 12.81 12.57 12.92 3,585,018 12.748 -2.22%
2022-05-06 0 13.54 13.54 13.56 13.38 14.04 5,189,889 70,140,889 13.515 13.08 13.08 13.09 12.92 13.56 5,374,183 13.051 -4.38%
2022-05-05 0 14.16 14.14 14.16 14.10 14.50 2,782,000 39,673,982 14.261 13.67 13.66 13.67 13.62 14.00 2,880,789 13.772 1.87%
2022-05-04 0 13.90 13.88 13.90 13.80 14.20 1,989,545 27,819,596 13.983 13.42 13.40 13.42 13.33 13.71 2,060,194 13.503 -1.28%
2022-05-03 0 14.08 14.02 14.08 13.50 14.16 3,709,800 51,555,254 13.897 13.60 13.54 13.60 13.04 13.67 3,841,536 13.420 -2.90%
2022-04-29 0 14.50 14.46 14.50 14.10 14.54 3,508,877 50,575,192 14.414 14.00 13.96 14.00 13.62 14.04 3,633,478 13.919 4.02%
2022-04-28 0 13.94 13.94 14.00 13.76 14.40 4,261,999 59,498,365 13.960 13.46 13.46 13.52 13.29 13.91 4,413,344 13.481 -2.24%
2022-04-27 0 14.26 14.26 14.32 14.14 14.48 2,124,150 30,431,718 14.327 13.77 13.77 13.83 13.66 13.98 2,199,579 13.835 0.00%
2022-04-26 0 14.26 14.24 14.26 14.12 14.60 5,554,445 79,487,535 14.311 13.77 13.75 13.77 13.64 14.10 5,751,685 13.820 -1.25%
2022-04-25 0 14.44 14.42 14.44 14.36 15.50 4,430,018 64,875,445 14.645 13.94 13.93 13.94 13.87 14.97 4,587,329 14.142 -8.14%
2022-04-22 0 15.72 15.70 15.72 15.28 15.90 3,472,946 54,377,387 15.657 15.18 15.16 15.18 14.76 15.35 3,596,271 15.120 0.00%
2022-04-21 0 15.72 15.70 15.72 15.46 16.16 4,847,150 76,280,753 15.737 15.18 15.16 15.18 14.93 15.61 5,019,273 15.198 -2.72%
2022-04-20 0 16.16 16.14 16.16 16.02 17.18 7,879,967 128,268,166 16.278 15.61 15.59 15.61 15.47 16.59 8,159,786 15.720 -8.18%
2022-04-19 0 17.60 17.58 17.60 16.90 17.70 7,339,225 127,222,836 17.335 17.00 16.98 17.00 16.32 17.09 7,599,843 16.740 -0.56%
2022-04-14 0 17.70 17.70 17.72 17.60 18.00 4,678,970 83,395,154 17.823 17.09 17.09 17.11 17.00 17.38 4,845,121 17.212 -0.78%
2022-04-13 0 17.84 17.82 17.84 17.50 18.12 7,086,368 126,655,650 17.873 17.23 17.21 17.23 16.90 17.50 7,338,007 17.260 1.59%
2022-04-12 0 17.56 17.52 17.56 17.00 17.70 6,075,405 105,889,686 17.429 16.96 16.92 16.96 16.42 17.09 6,291,144 16.832 0.46%
2022-04-11 0 17.48 17.46 17.48 17.32 17.88 8,727,204 153,683,748 17.610 16.88 16.86 16.88 16.73 17.27 9,037,109 17.006 -0.57%
2022-04-08 0 17.58 17.50 17.58 16.42 17.58 15,938,498 274,858,629 17.245 16.98 16.90 16.98 15.86 16.98 16,504,478 16.654 7.59%
2022-04-07 0 16.34 16.34 16.40 16.14 16.46 3,390,673 55,348,195 16.324 15.78 15.78 15.84 15.59 15.90 3,511,077 15.764 0.49%
2022-04-06 0 16.26 16.24 16.26 15.92 16.72 6,194,050 101,388,634 16.369 15.70 15.68 15.70 15.37 16.15 6,414,002 15.807 0.74%
2022-04-04 0 16.14 16.12 16.14 15.76 16.14 2,200,907 35,318,812 16.047 15.59 15.57 15.59 15.22 15.59 2,279,062 15.497 0.87%
2022-04-01 0 16.00 15.98 16.00 15.62 16.10 3,327,320 53,150,796 15.974 15.45 15.43 15.45 15.08 15.55 3,445,474 15.426 2.17%
2022-03-31 0 15.66 15.64 15.66 15.54 16.18 3,310,087 52,121,971 15.746 15.12 15.10 15.12 15.01 15.63 3,427,629 15.206 -1.51%
2022-03-30 0 15.90 15.84 15.90 15.68 16.00 6,281,496 99,866,930 15.899 15.35 15.30 15.35 15.14 15.45 6,504,553 15.353 1.02%
2022-03-29 0 15.74 15.72 15.74 15.02 15.76 4,842,350 75,148,837 15.519 15.20 15.18 15.20 14.50 15.22 5,014,303 14.987 1.16%
2022-03-28 0 15.56 15.54 15.56 15.40 16.00 3,258,570 51,009,002 15.654 15.03 15.01 15.03 14.87 15.45 3,374,283 15.117 -0.51%
2022-03-25 0 15.64 15.62 15.64 15.50 16.00 5,446,394 85,528,150 15.704 15.10 15.08 15.10 14.97 15.45 5,639,797 15.165 1.30%
2022-03-24 0 15.44 15.42 15.44 14.82 15.70 7,649,519 117,769,010 15.396 14.91 14.89 14.91 14.31 15.16 7,921,155 14.868 4.32%
2022-03-23 0 14.80 14.78 14.80 14.54 14.88 2,615,410 38,526,570 14.731 14.29 14.27 14.29 14.04 14.37 2,708,284 14.225 -0.27%
2022-03-22 0 14.84 14.76 14.84 14.50 14.84 6,080,460 88,999,686 14.637 14.33 14.25 14.33 14.00 14.33 6,296,379 14.135 2.77%
2022-03-21 0 14.44 14.40 14.44 14.32 14.64 3,543,793 51,402,755 14.505 13.94 13.91 13.94 13.83 14.14 3,669,634 14.008 -1.23%
2022-03-18 0 14.62 14.56 14.62 13.92 14.72 7,468,970 107,878,706 14.444 14.12 14.06 14.12 13.44 14.22 7,734,195 13.948 0.55%
2022-03-17 0 14.54 14.50 14.54 13.72 14.60 7,158,930 100,552,729 14.046 14.04 14.00 14.04 13.25 14.10 7,413,145 13.564 6.60%
2022-03-16 0 13.64 13.62 13.64 13.12 13.92 6,444,766 87,326,990 13.550 13.17 13.15 13.17 12.67 13.44 6,673,621 13.085 2.10%
2022-03-15 0 13.36 13.36 13.38 13.08 14.20 11,320,900 152,433,035 13.465 12.90 12.90 12.92 12.63 13.71 11,722,908 13.003 -6.83%
2022-03-14 0 14.34 14.32 14.34 14.22 15.30 8,398,062 122,278,212 14.560 13.85 13.83 13.85 13.73 14.78 8,696,279 14.061 -6.27%
2022-03-11 0 15.30 15.26 15.30 14.98 15.50 7,018,089 107,003,158 15.247 14.78 14.74 14.78 14.47 14.97 7,267,303 14.724 -0.52%
2022-03-10 0 15.38 15.36 15.38 14.88 15.40 8,643,550 132,057,102 15.278 14.85 14.83 14.85 14.37 14.87 8,950,484 14.754 -2.90%
2022-03-09 0 15.84 15.80 15.84 15.48 16.18 10,849,780 172,309,544 15.881 15.30 15.26 15.30 14.95 15.63 11,235,058 15.337 2.46%
2022-03-08 0 15.46 15.44 15.46 15.30 15.78 9,640,131 149,233,420 15.480 14.93 14.91 14.93 14.78 15.24 9,982,454 14.950 -1.40%
2022-03-07 0 15.68 15.62 15.68 15.24 15.82 15,829,264 246,183,539 15.552 15.14 15.08 15.14 14.72 15.28 16,391,365 15.019 4.67%
2022-03-04 0 14.98 14.96 14.98 14.70 15.16 6,291,005 94,405,308 15.006 14.47 14.45 14.47 14.20 14.64 6,514,400 14.492 0.13%
2022-03-03 0 14.96 14.92 14.96 14.82 15.24 4,244,050 63,640,930 14.995 14.45 14.41 14.45 14.31 14.72 4,394,757 14.481 -0.53%
2022-03-02 0 15.04 15.02 15.04 14.64 15.08 5,538,174 82,671,904 14.928 14.52 14.50 14.52 14.14 14.56 5,734,836 14.416 2.87%
2022-03-01 0 14.62 14.60 14.62 14.38 14.86 3,111,037 45,129,438 14.506 14.12 14.10 14.12 13.89 14.35 3,221,511 14.009 -1.22%
2022-02-28 0 14.80 14.80 14.82 14.50 15.00 6,515,764 95,856,815 14.712 14.29 14.29 14.31 14.00 14.49 6,747,140 14.207 1.09%
2022-02-25 0 14.64 14.62 14.64 14.46 15.00 6,268,073 91,608,653 14.615 14.14 14.12 14.14 13.96 14.49 6,490,654 14.114 -3.43%
2022-02-24 0 15.16 15.14 15.16 14.50 15.44 15,196,422 230,098,084 15.142 14.64 14.62 14.64 14.00 14.91 15,736,050 14.622 4.41%
2022-02-23 0 14.52 14.50 14.52 14.36 14.96 3,393,828 49,293,839 14.525 14.02 14.00 14.02 13.87 14.45 3,514,344 14.026 -2.42%
2022-02-22 0 14.88 14.88 14.90 14.68 15.22 8,312,050 123,868,913 14.902 14.37 14.37 14.39 14.18 14.70 8,607,213 14.391 1.78%
2022-02-21 0 14.62 14.58 14.62 14.46 14.76 2,045,650 29,857,138 14.595 14.12 14.08 14.12 13.96 14.25 2,118,292 14.095 -0.27%
2022-02-18 0 14.66 14.62 14.66 14.52 15.10 4,810,300 71,015,792 14.763 14.16 14.12 14.16 14.02 14.58 4,981,115 14.257 0.27%
2022-02-17 0 14.62 14.54 14.62 14.38 14.74 4,794,284 70,034,020 14.608 14.12 14.04 14.12 13.89 14.23 4,964,530 14.107 1.67%
2022-02-16 0 14.38 14.32 14.38 13.78 14.38 4,841,390 68,452,016 14.139 13.89 13.83 13.89 13.31 13.89 5,013,309 13.654 -0.14%
2022-02-15 0 14.40 14.38 14.40 14.20 14.56 5,740,000 82,392,005 14.354 13.91 13.89 13.91 13.71 14.06 5,943,829 13.862 0.56%
2022-02-14 0 14.32 14.26 14.32 14.20 14.66 7,329,100 105,608,342 14.410 13.83 13.77 13.83 13.71 14.16 7,589,358 13.915 2.29%
2022-02-11 0 14.00 13.98 14.00 13.78 14.20 3,451,950 48,385,027 14.017 13.52 13.50 13.52 13.31 13.71 3,574,530 13.536 -0.99%
2022-02-10 0 14.14 14.12 14.14 14.02 14.30 2,225,206 31,474,473 14.145 13.66 13.64 13.66 13.54 13.81 2,304,224 13.659 -0.14%
2022-02-09 0 14.16 14.16 14.18 13.74 14.32 7,032,387 99,590,014 14.162 13.67 13.67 13.69 13.27 13.83 7,282,109 13.676 2.46%
2022-02-08 0 13.82 13.80 13.82 13.74 13.98 2,640,000 36,476,195 13.817 13.35 13.33 13.35 13.27 13.50 2,733,747 13.343 0.73%
2022-02-07 0 13.72 13.66 13.72 13.32 13.72 6,347,250 85,983,305 13.547 13.25 13.19 13.25 12.86 13.25 6,572,642 13.082 1.63%
2022-02-04 0 13.50 13.50 13.52 13.16 13.50 2,299,274 30,733,638 13.367 13.04 13.04 13.06 12.71 13.04 2,380,922 12.908 3.21%
2022-01-31 0 13.08 13.06 13.08 12.86 13.28 1,332,250 17,384,875 13.049 12.63 12.61 12.63 12.42 12.82 1,379,559 12.602 -0.91%
2022-01-28 0 13.20 13.10 13.20 12.92 13.28 2,154,400 28,112,982 13.049 12.75 12.65 12.75 12.48 12.82 2,230,903 12.602 -0.75%
2022-01-27 0 13.30 13.20 13.30 13.10 13.62 3,680,100 48,778,288 13.255 12.84 12.75 12.84 12.65 13.15 3,810,781 12.800 -3.62%
2022-01-26 0 13.80 13.78 13.80 13.76 14.28 2,309,930 32,143,738 13.916 13.33 13.31 13.33 13.29 13.79 2,391,956 13.438 -1.15%
2022-01-25 0 13.96 13.92 13.96 13.70 14.26 5,201,332 72,695,786 13.976 13.48 13.44 13.48 13.23 13.77 5,386,033 13.497 -0.71%
2022-01-24 0 14.06 14.04 14.06 13.84 14.06 1,810,169 25,312,342 13.983 13.58 13.56 13.58 13.37 13.58 1,874,449 13.504 0.14%
2022-01-21 0 14.04 14.02 14.04 13.70 14.08 3,399,080 47,458,478 13.962 13.56 13.54 13.56 13.23 13.60 3,519,782 13.483 0.43%
2022-01-20 0 13.98 13.96 13.98 13.26 14.16 17,169,524 237,228,847 13.817 13.50 13.48 13.50 12.81 13.67 17,779,218 13.343 7.70%
2022-01-19 0 12.98 12.94 12.98 12.82 13.04 2,641,517 34,076,856 12.901 12.53 12.50 12.53 12.38 12.59 2,735,318 12.458 -0.15%
2022-01-18 0 13.00 12.96 13.00 12.82 13.16 2,166,256 28,113,564 12.978 12.55 12.52 12.55 12.38 12.71 2,243,180 12.533 -0.76%
2022-01-17 0 13.10 13.06 13.10 12.92 13.34 2,280,208 29,823,547 13.079 12.65 12.61 12.65 12.48 12.88 2,361,179 12.631 -1.65%
2022-01-14 0 13.32 13.28 13.32 13.14 13.42 1,727,322 22,951,637 13.287 12.86 12.82 12.86 12.69 12.96 1,788,660 12.832 -0.45%
2022-01-13 0 13.38 13.34 13.38 13.28 13.64 3,028,391 40,643,190 13.421 12.92 12.88 12.92 12.82 13.17 3,135,930 12.960 1.06%
2022-01-12 0 13.24 13.22 13.24 13.06 13.34 2,007,346 26,486,028 13.195 12.79 12.77 12.79 12.61 12.88 2,078,627 12.742 1.07%
2022-01-11 0 13.10 13.08 13.10 12.88 13.14 2,423,750 31,557,717 13.020 12.65 12.63 12.65 12.44 12.69 2,509,818 12.574 2.50%
2022-01-10 0 12.78 12.78 12.80 12.70 12.98 3,124,389 39,968,356 12.792 12.34 12.34 12.36 12.26 12.53 3,235,337 12.354 0.31%
2022-01-07 0 12.74 12.72 12.74 12.62 12.82 2,988,761 37,957,014 12.700 12.30 12.28 12.30 12.19 12.38 3,094,893 12.264 -0.93%
2022-01-06 0 12.86 12.84 12.86 12.58 12.90 1,755,434 22,346,053 12.730 12.42 12.40 12.42 12.15 12.46 1,817,770 12.293 -0.16%
2022-01-05 0 12.88 12.86 12.88 12.74 13.00 3,016,450 38,677,900 12.822 12.44 12.42 12.44 12.30 12.55 3,123,565 12.383 -0.31%
2022-01-04 0 12.92 12.88 12.92 12.84 13.22 3,226,406 41,783,055 12.950 12.48 12.44 12.48 12.40 12.77 3,340,976 12.506 -2.42%
2022-01-03 0 13.24 13.20 13.24 13.18 13.60 735,200 9,804,453 13.336 12.79 12.75 12.79 12.73 13.13 761,307 12.878 -0.75%
2021-12-31 0 13.34 13.32 13.34 13.00 13.50 1,448,850 19,159,599 13.224 12.88 12.86 12.88 12.55 13.04 1,500,299 12.771 2.77%
2021-12-30 0 12.98 12.96 12.98 12.94 13.14 593,512 7,726,122 13.018 12.53 12.52 12.53 12.50 12.69 614,588 12.571 -0.61%
2021-12-29 0 13.06 13.04 13.06 12.94 13.36 1,453,800 18,980,380 13.056 12.61 12.59 12.61 12.50 12.90 1,505,425 12.608 -2.54%
2021-12-28 0 13.40 13.38 13.40 12.70 13.42 6,737,750 88,846,051 13.186 12.94 12.92 12.94 12.26 12.96 6,977,009 12.734 5.02%
2021-12-24 0 12.76 12.74 12.76 12.46 12.80 1,986,262 25,137,057 12.656 12.32 12.30 12.32 12.03 12.36 2,056,795 12.221 1.75%
2021-12-23 0 12.54 12.50 12.54 12.40 12.66 3,002,939 37,520,617 12.495 12.11 12.07 12.11 11.97 12.23 3,109,574 12.066 0.32%
2021-12-22 0 12.50 12.48 12.50 12.42 12.60 1,986,059 24,762,979 12.468 12.07 12.05 12.07 11.99 12.17 2,056,584 12.041 -0.79%
2021-12-21 0 12.60 12.54 12.60 12.48 12.62 1,298,330 16,312,287 12.564 12.17 12.11 12.17 12.05 12.19 1,344,434 12.133 -0.16%
2021-12-20 0 12.62 12.62 12.64 12.42 12.82 3,174,098 39,842,417 12.552 12.19 12.19 12.21 11.99 12.38 3,286,811 12.122 -2.62%
2021-12-17 0 12.96 12.92 12.96 12.78 12.98 4,582,985 59,132,723 12.903 12.52 12.48 12.52 12.34 12.53 4,745,728 12.460 2.37%
2021-12-16 0 12.66 12.62 12.66 12.50 12.90 2,857,643 35,935,195 12.575 12.23 12.19 12.23 12.07 12.46 2,959,119 12.144 -0.31%
2021-12-15 0 12.70 12.60 12.70 12.42 12.76 4,085,592 51,361,997 12.572 12.26 12.17 12.26 11.99 12.32 4,230,672 12.140 -0.47%
2021-12-14 0 12.76 12.64 12.76 12.62 13.08 2,828,241 36,018,265 12.735 12.32 12.21 12.32 12.19 12.63 2,928,672 12.298 -1.85%
2021-12-13 0 13.00 12.94 13.00 12.92 13.36 3,856,734 50,461,902 13.084 12.55 12.50 12.55 12.48 12.90 3,993,688 12.635 -2.69%
2021-12-10 0 13.36 13.30 13.36 13.24 13.40 1,213,224 16,163,487 13.323 12.90 12.84 12.90 12.79 12.94 1,256,306 12.866 0.00%
2021-12-09 0 13.36 13.32 13.36 13.14 13.38 1,656,070 22,040,219 13.309 12.90 12.86 12.90 12.69 12.92 1,714,877 12.852 1.67%
2021-12-08 0 13.14 13.12 13.14 13.12 13.40 2,962,276 39,214,679 13.238 12.69 12.67 12.69 12.67 12.94 3,067,467 12.784 -1.05%
2021-12-07 0 13.28 13.28 13.32 13.18 13.44 1,886,912 25,037,498 13.269 12.82 12.82 12.86 12.73 12.98 1,953,917 12.814 -0.45%
2021-12-06 0 13.34 13.34 13.36 13.16 13.58 3,048,369 40,625,492 13.327 12.88 12.88 12.90 12.71 13.11 3,156,617 12.870 -1.04%
2021-12-03 0 13.48 13.48 13.50 13.30 13.74 3,955,279 53,160,280 13.440 13.02 13.02 13.04 12.84 13.27 4,095,732 12.979 -1.89%
2021-12-02 0 13.74 13.70 13.74 13.60 13.88 3,534,351 48,331,914 13.675 13.27 13.23 13.27 13.13 13.40 3,659,857 13.206 -0.87%
2021-12-01 0 13.86 13.86 13.88 13.66 14.26 5,818,463 80,484,445 13.833 13.38 13.38 13.40 13.19 13.77 6,025,078 13.358 -1.00%
2021-11-30 0 14.00 13.98 14.00 13.88 14.34 6,254,939 87,738,427 14.027 13.52 13.50 13.52 13.40 13.85 6,477,053 13.546 -1.41%
2021-11-29 0 14.20 14.18 14.20 13.96 14.38 2,735,003 38,618,283 14.120 13.71 13.69 13.71 13.48 13.89 2,832,124 13.636 -0.56%
2021-11-26 0 14.28 14.28 14.32 14.10 14.52 2,333,000 33,313,472 14.279 13.79 13.79 13.83 13.62 14.02 2,415,845 13.790 -0.97%
2021-11-25 0 14.42 14.40 14.42 14.42 14.62 1,129,554 16,367,394 14.490 13.93 13.91 13.93 13.93 14.12 1,169,665 13.993 -0.83%
2021-11-24 0 14.54 14.50 14.54 14.42 14.70 1,813,464 26,300,438 14.503 14.04 14.00 14.04 13.93 14.20 1,877,861 14.006 -1.22%
2021-11-23 0 14.72 14.70 14.72 14.50 14.84 2,797,100 41,039,154 14.672 14.22 14.20 14.22 14.00 14.33 2,896,426 14.169 -1.87%
2021-11-22 0 15.00 14.96 15.00 14.82 15.04 2,231,333 33,333,445 14.939 14.49 14.45 14.49 14.31 14.52 2,310,568 14.427 -1.19%
2021-11-19 0 15.18 15.16 15.18 15.16 15.44 1,950,048 29,816,426 15.290 14.66 14.64 14.66 14.64 14.91 2,019,295 14.766 -1.81%
2021-11-18 0 15.46 15.40 15.46 15.32 15.58 3,391,288 52,350,758 15.437 14.93 14.87 14.93 14.79 15.05 3,511,713 14.907 1.31%
2021-11-17 0 15.26 15.24 15.26 15.10 15.38 3,259,517 49,611,899 15.221 14.74 14.72 14.74 14.58 14.85 3,375,263 14.699 -1.17%
2021-11-16 0 15.44 15.36 15.44 15.18 15.50 2,818,408 43,324,738 15.372 14.91 14.83 14.91 14.66 14.97 2,918,490 14.845 0.52%
2021-11-15 0 15.36 15.36 15.38 15.16 15.60 2,447,142 37,520,690 15.333 14.83 14.83 14.85 14.64 15.07 2,534,041 14.807 0.52%
2021-11-12 0 15.28 15.22 15.28 15.12 15.58 3,790,241 57,869,260 15.268 14.76 14.70 14.76 14.60 15.05 3,924,833 14.744 -0.65%
2021-11-11 0 15.38 15.38 15.40 14.86 15.54 12,360,901 188,840,128 15.277 14.85 14.85 14.87 14.35 15.01 12,799,839 14.753 3.92%
2021-11-10 0 14.80 14.70 14.80 14.54 14.92 3,928,227 57,826,390 14.721 14.29 14.20 14.29 14.04 14.41 4,067,719 14.216 1.79%
2021-11-09 0 14.54 14.52 14.54 14.36 14.66 1,699,032 24,663,704 14.516 14.04 14.02 14.04 13.87 14.16 1,759,365 14.019 0.41%
2021-11-08 0 14.48 14.44 14.48 14.20 14.58 4,062,500 58,532,300 14.408 13.98 13.94 13.98 13.71 14.08 4,206,760 13.914 1.97%
2021-11-05 0 14.20 14.16 14.20 14.10 14.48 3,127,942 44,723,319 14.298 13.71 13.67 13.71 13.62 13.98 3,239,016 13.808 0.71%
2021-11-04 0 14.10 14.10 14.12 13.90 14.12 2,656,297 37,190,801 14.001 13.62 13.62 13.64 13.42 13.64 2,750,623 13.521 0.28%
2021-11-03 0 14.06 14.02 14.06 13.88 14.20 2,323,098 32,475,570 13.979 13.58 13.54 13.58 13.40 13.71 2,405,592 13.500 -0.99%
2021-11-02 0 14.20 14.10 14.20 13.74 14.30 5,437,950 76,295,763 14.030 13.71 13.62 13.71 13.27 13.81 5,631,053 13.549 0.42%
2021-11-01 0 14.14 14.00 14.14 13.76 14.18 2,880,041 40,253,878 13.977 13.66 13.52 13.66 13.29 13.69 2,982,312 13.498 0.00%
2021-10-29 0 14.14 14.10 14.14 14.10 14.26 1,549,278 21,946,563 14.166 13.66 13.62 13.66 13.62 13.77 1,604,293 13.680 -0.14%
2021-10-28 0 14.16 14.10 14.16 13.88 14.26 3,327,358 46,810,746 14.068 13.67 13.62 13.67 13.40 13.77 3,445,513 13.586 -0.14%
2021-10-27 0 14.18 14.10 14.18 13.94 14.56 3,370,600 47,690,990 14.149 13.69 13.62 13.69 13.46 14.06 3,490,291 13.664 -1.94%
2021-10-26 0 14.46 14.46 14.48 14.42 14.68 3,059,096 44,405,383 14.516 13.96 13.96 13.98 13.93 14.18 3,167,725 14.018 -0.55%
2021-10-25 0 14.54 14.48 14.54 14.28 14.54 2,716,993 39,278,522 14.457 14.04 13.98 14.04 13.79 14.04 2,813,474 13.961 1.39%
2021-10-22 0 14.34 14.30 14.34 14.08 14.38 2,138,510 30,552,483 14.287 13.85 13.81 13.85 13.60 13.89 2,214,449 13.797 0.84%
2021-10-21 0 14.22 14.18 14.22 14.04 14.50 2,830,910 40,390,679 14.268 13.73 13.69 13.73 13.56 14.00 2,931,436 13.778 0.14%
2021-10-20 0 14.20 14.16 14.20 14.00 14.40 4,219,343 59,686,484 14.146 13.71 13.67 13.71 13.52 13.91 4,369,173 13.661 -1.66%
2021-10-19 0 14.44 14.36 14.44 14.04 14.46 2,776,663 39,695,027 14.296 13.94 13.87 13.94 13.56 13.96 2,875,263 13.806 1.55%
2021-10-18 0 14.22 14.14 14.22 13.76 14.28 3,596,007 50,592,953 14.069 13.73 13.66 13.73 13.29 13.79 3,723,702 13.587 -0.14%
2021-10-15 0 14.24 14.24 14.26 14.04 14.68 3,956,650 56,653,170 14.319 13.75 13.75 13.77 13.56 14.18 4,097,152 13.827 2.59%
2021-10-12 0 13.88 13.86 13.88 13.72 14.04 1,783,748 24,700,752 13.848 13.40 13.38 13.40 13.25 13.56 1,847,089 13.373 -0.43%
2021-10-11 0 13.94 13.94 13.98 13.88 14.18 1,647,280 23,018,608 13.974 13.46 13.46 13.50 13.40 13.69 1,705,775 13.495 -0.29%
2021-10-08 0 13.98 13.94 13.98 13.86 14.16 3,158,233 43,972,426 13.923 13.50 13.46 13.50 13.38 13.67 3,270,383 13.446 0.00%
2021-10-07 0 13.98 13.98 14.00 13.66 14.12 1,815,700 25,332,296 13.952 13.50 13.50 13.52 13.19 13.64 1,880,176 13.473 1.60%
2021-10-06 0 13.76 13.76 13.84 13.68 14.24 1,902,591 26,390,594 13.871 13.29 13.29 13.37 13.21 13.75 1,970,152 13.395 -1.85%
2021-10-05 0 14.02 14.02 14.08 14.00 14.78 3,769,883 53,996,328 14.323 13.54 13.54 13.60 13.52 14.27 3,903,752 13.832 -1.82%
2021-10-04 0 14.28 14.20 14.28 13.86 14.64 5,847,818 83,489,863 14.277 13.79 13.71 13.79 13.38 14.14 6,055,475 13.787 3.63%
2021-09-30 0 13.78 13.78 13.80 13.62 13.92 2,264,341 31,226,261 13.790 13.31 13.31 13.33 13.15 13.44 2,344,748 13.318 0.00%
2021-09-29 0 13.78 13.78 13.84 13.16 14.10 3,577,050 49,261,940 13.772 13.31 13.31 13.37 12.71 13.62 3,704,072 13.299 1.17%
2021-09-28 0 13.62 13.58 13.62 13.12 13.64 2,899,900 38,917,050 13.420 13.15 13.11 13.15 12.67 13.17 3,002,876 12.960 2.41%
2021-09-27 0 13.30 13.30 13.34 13.20 13.50 2,870,992 38,196,962 13.304 12.84 12.84 12.88 12.75 13.04 2,972,942 12.848 -1.92%
2021-09-24 0 13.56 13.54 13.56 13.44 13.76 3,422,400 46,611,759 13.620 13.09 13.08 13.09 12.98 13.29 3,543,930 13.153 -2.16%
2021-09-23 0 13.86 13.86 13.90 13.30 14.04 5,964,540 81,615,258 13.683 13.38 13.38 13.42 12.84 13.56 6,176,342 13.214 2.51%
2021-09-21 0 13.52 13.46 13.52 13.20 13.68 2,014,675 27,058,974 13.431 13.06 13.00 13.06 12.75 13.21 2,086,217 12.970 0.45%
2021-09-20 0 13.46 13.40 13.46 13.20 13.84 2,090,750 28,015,488 13.400 13.00 12.94 13.00 12.75 13.37 2,164,993 12.940 -2.75%
2021-09-17 0 13.84 13.84 13.86 13.78 14.32 6,064,166 84,270,497 13.897 13.37 13.37 13.38 13.31 13.83 6,279,506 13.420 -3.89%
2021-09-16 0 14.40 14.40 14.42 14.14 14.88 3,436,670 49,523,833 14.410 13.91 13.91 13.93 13.66 14.37 3,558,707 13.916 -2.96%
2021-09-15 0 14.84 14.82 14.84 14.70 15.22 4,638,933 69,318,353 14.943 14.33 14.31 14.33 14.20 14.70 4,803,663 14.430 -0.40%
2021-09-14 0 14.90 14.90 14.94 14.74 15.30 6,287,746 94,437,688 15.019 14.39 14.39 14.43 14.23 14.78 6,511,025 14.504 -2.49%
2021-09-13 0 15.28 15.26 15.28 14.56 15.40 17,403,854 262,611,840 15.089 14.76 14.74 14.76 14.06 14.87 18,021,869 14.572 7.30%
2021-09-10 0 14.24 14.22 14.24 13.96 14.60 7,699,821 110,357,769 14.333 13.75 13.73 13.75 13.48 14.10 7,973,243 13.841 2.01%
2021-09-09 0 13.96 13.96 14.00 13.64 14.26 5,326,098 74,590,427 14.005 13.48 13.48 13.52 13.17 13.77 5,515,229 13.524 0.72%
2021-09-08 0 13.86 13.78 13.86 13.56 13.94 3,246,224 44,747,043 13.784 13.38 13.31 13.38 13.09 13.46 3,361,498 13.312 0.00%
2021-09-07 0 13.86 13.86 13.88 13.74 13.96 2,960,930 41,014,957 13.852 13.38 13.38 13.40 13.27 13.48 3,066,073 13.377 -0.43%
2021-09-06 0 13.92 13.92 13.94 13.48 13.96 4,936,100 68,391,960 13.856 13.44 13.44 13.46 13.02 13.48 5,111,382 13.380 3.88%
2021-09-03 0 13.40 13.36 13.40 13.24 13.66 4,028,130 54,098,997 13.430 12.94 12.90 12.94 12.79 13.19 4,171,170 12.970 1.21%
2021-09-02 0 13.24 13.24 13.28 12.76 13.36 5,109,023 67,165,239 13.146 12.79 12.79 12.82 12.32 12.90 5,290,446 12.696 3.12%
2021-09-01 0 12.84 12.82 12.84 12.42 12.86 3,921,530 49,611,107 12.651 12.40 12.38 12.40 11.99 12.42 4,060,784 12.217 2.07%
2021-08-31 0 12.58 12.58 12.60 12.42 12.70 6,143,841 77,072,285 12.545 12.15 12.15 12.17 11.99 12.26 6,362,010 12.114 -1.72%
2021-08-30 0 12.80 12.78 12.80 12.60 12.90 4,076,230 52,149,575 12.794 12.36 12.34 12.36 12.17 12.46 4,220,978 12.355 2.40%
2021-08-27 0 12.50 12.46 12.50 12.36 12.52 6,323,480 78,583,844 12.427 12.07 12.03 12.07 11.94 12.09 6,548,028 12.001 -0.16%
2021-08-26 0 12.52 12.52 12.54 12.50 12.70 3,131,770 39,429,632 12.590 12.09 12.09 12.11 12.07 12.26 3,242,980 12.158 -1.11%
2021-08-25 0 12.66 12.64 12.66 12.62 12.86 1,640,320 20,820,614 12.693 12.23 12.21 12.23 12.19 12.42 1,698,568 12.258 -1.09%
2021-08-24 0 12.80 12.78 12.80 12.68 12.88 3,014,580 38,492,916 12.769 12.36 12.34 12.36 12.25 12.44 3,121,628 12.331 1.43%
2021-08-23 0 12.62 12.60 12.62 12.52 12.70 2,916,570 36,765,270 12.606 12.19 12.17 12.19 12.09 12.26 3,020,138 12.173 -0.63%
2021-08-20 0 12.70 12.68 12.70 12.52 12.94 4,155,910 52,656,720 12.670 12.26 12.25 12.26 12.09 12.50 4,303,487 12.236 -2.01%
2021-08-19 0 12.96 12.92 12.96 12.84 13.22 3,388,510 43,832,294 12.936 12.52 12.48 12.52 12.40 12.77 3,508,837 12.492 -2.26%
2021-08-18 0 13.26 13.22 13.26 13.14 13.32 1,696,950 22,413,948 13.208 12.81 12.77 12.81 12.69 12.86 1,757,209 12.755 -1.04%
2021-08-17 0 13.40 13.32 13.40 13.20 13.74 4,288,450 57,362,044 13.376 12.94 12.86 12.94 12.75 13.27 4,440,734 12.917 -2.19%
2021-08-16 0 13.70 13.62 13.70 13.56 14.14 5,303,950 73,322,960 13.824 13.23 13.15 13.23 13.09 13.66 5,492,294 13.350 0.29%
2021-08-13 0 13.66 13.64 13.66 13.44 13.72 3,494,915 47,500,460 13.591 13.19 13.17 13.19 12.98 13.25 3,619,020 13.125 0.00%
2021-08-12 0 13.66 13.66 13.70 13.36 13.96 4,762,157 65,511,256 13.757 13.19 13.19 13.23 12.90 13.48 4,931,262 13.285 1.49%
2021-08-11 0 13.46 13.46 13.48 13.10 13.54 3,489,407 46,365,673 13.288 13.00 13.00 13.02 12.65 13.08 3,613,317 12.832 1.36%
2021-08-10 0 13.28 13.24 13.28 13.10 13.42 2,804,450 37,180,158 13.258 12.82 12.79 12.82 12.65 12.96 2,904,037 12.803 -0.30%
2021-08-09 0 13.32 13.26 13.32 12.80 13.32 5,708,221 74,689,616 13.085 12.86 12.81 12.86 12.36 12.86 5,910,921 12.636 -0.15%
2021-08-06 0 13.34 13.32 13.34 13.32 13.74 3,222,294 43,306,199 13.440 12.88 12.86 12.88 12.86 13.27 3,336,718 12.979 -1.48%
2021-08-05 0 13.54 13.54 13.58 13.46 13.86 1,745,460 23,832,225 13.654 13.08 13.08 13.11 13.00 13.38 1,807,442 13.186 -1.46%
2021-08-04 0 13.74 13.72 13.74 13.34 13.88 2,794,844 38,254,517 13.688 13.27 13.25 13.27 12.88 13.40 2,894,090 13.218 2.84%
2021-08-03 0 13.36 13.36 13.40 13.30 13.80 3,377,990 45,595,985 13.498 12.90 12.90 12.94 12.84 13.33 3,497,943 13.035 -3.61%
2021-08-02 0 13.86 13.82 13.86 13.58 14.06 4,178,376 57,827,795 13.840 13.38 13.35 13.38 13.11 13.58 4,326,751 13.365 0.73%
2021-07-30 0 13.76 13.74 13.76 13.48 14.08 6,138,286 84,314,253 13.736 13.29 13.27 13.29 13.02 13.60 6,356,258 13.265 1.03%
2021-07-29 0 13.62 13.62 13.64 13.28 13.78 6,148,610 83,601,539 13.597 13.15 13.15 13.17 12.82 13.31 6,366,949 13.131 3.18%
2021-07-28 0 13.20 13.16 13.20 12.80 13.22 6,809,491 88,540,266 13.003 12.75 12.71 12.75 12.36 12.77 7,051,298 12.557 2.01%
2021-07-27 0 12.94 12.86 12.94 12.78 13.22 8,555,973 111,346,386 13.014 12.50 12.42 12.50 12.34 12.77 8,859,798 12.568 0.47%
2021-07-26 0 12.88 12.86 12.88 12.68 13.06 4,521,224 58,116,324 12.854 12.44 12.42 12.44 12.25 12.61 4,681,774 12.413 -0.31%
2021-07-23 0 12.92 12.92 12.94 12.84 13.08 6,513,747 84,588,359 12.986 12.48 12.48 12.50 12.40 12.63 6,745,052 12.541 0.47%
2021-07-22 0 12.86 12.86 12.88 12.42 12.90 4,009,022 51,103,248 12.747 12.42 12.42 12.44 11.99 12.46 4,151,383 12.310 3.21%
2021-07-21 0 12.46 12.44 12.46 12.40 12.72 4,563,952 56,949,173 12.478 12.03 12.01 12.03 11.97 12.28 4,726,019 12.050 -1.58%
2021-07-20 0 12.66 12.64 12.66 12.58 12.94 3,449,058 43,869,274 12.719 12.23 12.21 12.23 12.15 12.50 3,571,535 12.283 -1.86%
2021-07-19 0 12.90 12.86 12.90 12.46 13.06 6,469,300 82,375,961 12.733 12.46 12.42 12.46 12.03 12.61 6,699,026 12.297 0.78%
2021-07-16 0 12.80 12.80 12.82 12.24 12.94 17,036,714 212,028,794 12.445 12.36 12.36 12.38 11.82 12.50 17,641,692 12.019 0.00%
2021-07-15 0 12.80 12.78 12.80 12.78 13.16 12,523,460 161,253,516 12.876 12.36 12.34 12.36 12.34 12.71 12,968,171 12.435 -3.32%
2021-07-14 0 13.24 13.22 13.24 13.18 13.56 3,851,560 51,086,070 13.264 12.79 12.77 12.79 12.73 13.09 3,988,330 12.809 -1.19%
2021-07-13 0 13.40 13.36 13.40 13.32 13.60 3,968,340 53,256,215 13.420 12.94 12.90 12.94 12.86 13.13 4,109,257 12.960 -0.74%
2021-07-12 0 13.50 13.48 13.50 13.46 13.88 3,196,600 43,548,127 13.623 13.04 13.02 13.04 13.00 13.40 3,310,112 13.156 -1.60%
2021-07-09 0 13.72 13.70 13.72 13.28 13.82 10,041,419 136,406,308 13.584 13.25 13.23 13.25 12.82 13.35 10,397,992 13.119 2.08%
2021-07-08 0 13.44 13.44 13.46 13.36 14.00 3,869,689 52,575,634 13.587 12.98 12.98 13.00 12.90 13.52 4,007,103 13.121 -3.31%
2021-07-07 0 13.90 13.90 13.92 13.66 13.94 3,299,636 45,640,284 13.832 13.42 13.42 13.44 13.19 13.46 3,416,807 13.358 -0.14%
2021-07-06 0 13.92 13.90 13.92 13.52 14.00 4,364,713 60,081,893 13.765 13.44 13.42 13.44 13.06 13.52 4,519,705 13.293 1.75%
2021-07-05 0 13.68 13.68 13.70 13.50 13.88 3,792,371 51,734,322 13.642 13.21 13.21 13.23 13.04 13.40 3,927,039 13.174 -0.44%
2021-07-02 0 13.74 13.72 13.74 13.72 13.94 3,275,339 45,078,626 13.763 13.27 13.25 13.27 13.25 13.46 3,391,647 13.291 0.00%
2021-06-30 0 13.74 13.74 13.78 13.72 13.84 3,135,747 43,135,761 13.756 13.27 13.27 13.31 13.25 13.37 3,247,098 13.284 -0.72%
2021-06-29 0 13.84 13.82 13.84 13.76 14.06 6,352,528 87,883,248 13.834 13.37 13.35 13.37 13.29 13.58 6,578,108 13.360 -1.42%
2021-06-28 0 14.04 14.04 14.06 13.90 14.32 2,912,909 40,809,720 14.010 13.56 13.56 13.58 13.42 13.83 3,016,347 13.530 -1.40%
2021-06-25 0 14.24 14.22 14.24 13.76 14.26 8,011,179 112,601,270 14.056 13.75 13.73 13.75 13.29 13.77 8,295,658 13.574 2.89%
2021-06-24 0 13.84 13.82 13.84 13.76 13.96 4,503,698 62,196,082 13.810 13.37 13.35 13.37 13.29 13.48 4,663,625 13.336 -0.29%
2021-06-23 0 13.88 13.86 13.88 13.80 14.00 6,175,750 85,531,369 13.850 13.40 13.38 13.40 13.33 13.52 6,395,052 13.375 -0.72%
2021-06-22 0 13.98 13.98 14.04 13.96 14.18 5,855,443 82,091,776 14.020 13.50 13.50 13.56 13.48 13.69 6,063,371 13.539 -0.71%
2021-06-21 0 14.08 14.06 14.08 13.90 14.14 7,650,259 107,108,767 14.001 13.60 13.58 13.60 13.42 13.66 7,921,921 13.521 -0.42%
2021-06-18 0 14.14 14.12 14.14 13.94 14.18 9,408,927 132,112,655 14.041 13.66 13.64 13.66 13.46 13.69 9,743,040 13.560 -1.12%
2021-06-17 0 14.30 14.28 14.30 14.20 14.56 7,808,781 111,962,907 14.338 13.81 13.79 13.81 13.71 14.06 8,086,073 13.846 -2.32%
2021-06-16 0 14.64 14.62 14.64 14.58 15.08 4,587,250 67,786,361 14.777 14.14 14.12 14.14 14.08 14.56 4,750,144 14.270 -3.04%
2021-06-15 0 15.16 15.12 15.16 14.96 15.32 4,412,953 66,403,758 15.048 14.58 14.54 14.58 14.39 14.74 4,588,013 14.473 -2.57%
2021-06-11 0 15.56 15.56 15.58 15.26 15.66 4,507,398 69,894,325 15.507 14.97 14.97 14.99 14.68 15.06 4,686,205 14.915 2.64%
2021-06-10 0 15.16 15.14 15.16 15.00 15.56 6,629,621 100,540,416 15.165 14.58 14.56 14.58 14.43 14.97 6,892,615 14.587 -1.43%
2021-06-09 0 15.38 15.36 15.38 15.32 15.64 4,224,101 65,281,059 15.454 14.79 14.77 14.79 14.74 15.04 4,391,669 14.865 -1.16%
2021-06-08 0 15.56 15.56 15.60 15.38 16.06 4,756,023 74,085,439 15.577 14.97 14.97 15.00 14.79 15.45 4,944,693 14.983 -1.14%
2021-06-07 0 15.74 15.74 15.78 15.70 16.20 2,780,911 43,976,254 15.814 15.14 15.14 15.18 15.10 15.58 2,891,229 15.210 -1.38%
2021-06-04 0 15.96 15.94 15.96 15.66 16.18 6,516,030 103,305,234 15.854 15.35 15.33 15.35 15.06 15.56 6,774,518 15.249 -2.80%
2021-06-03 0 16.42 16.42 16.44 16.32 17.14 6,237,965 104,168,538 16.699 15.79 15.79 15.81 15.70 16.49 6,485,423 16.062 -3.07%
2021-06-02 0 16.94 16.88 16.94 16.84 17.22 2,608,688 44,274,840 16.972 16.29 16.24 16.29 16.20 16.56 2,712,174 16.324 -1.40%
2021-06-01 0 17.18 17.18 17.20 16.84 17.24 5,677,361 97,096,689 17.102 16.52 16.52 16.54 16.20 16.58 5,902,580 16.450 0.94%
2021-05-31 0 17.02 16.96 17.02 16.84 17.20 4,041,000 68,727,160 17.008 16.37 16.31 16.37 16.20 16.54 4,201,305 16.359 1.07%
2021-05-28 0 16.84 16.82 16.84 16.72 17.26 5,100,311 86,392,337 16.939 16.20 16.18 16.20 16.08 16.60 5,302,638 16.292 -1.52%
2021-05-27 0 17.10 17.10 17.14 16.90 17.26 12,127,386 207,558,216 17.115 16.45 16.45 16.49 16.26 16.60 12,608,475 16.462 -0.81%
2021-05-26 0 17.24 17.22 17.24 16.90 17.50 12,048,239 207,911,032 17.257 16.58 16.56 16.58 16.26 16.83 12,526,188 16.598 2.74%
2021-05-25 0 16.78 16.76 16.78 16.44 16.92 4,976,733 83,048,019 16.687 16.14 16.12 16.14 15.81 16.27 5,174,158 16.051 -1.64%
2021-05-24 0 17.06 17.04 17.06 16.74 17.32 4,921,014 83,853,502 17.040 16.41 16.39 16.41 16.10 16.66 5,116,229 16.390 2.52%
2021-05-21 0 16.64 16.62 16.64 16.46 16.88 3,465,850 57,900,501 16.706 16.01 15.99 16.01 15.83 16.24 3,603,339 16.069 -0.95%
2021-05-20 0 16.80 16.76 16.80 16.22 16.94 7,058,658 117,193,987 16.603 16.16 16.12 16.16 15.60 16.29 7,338,672 15.969 -2.78%
2021-05-18 0 17.28 17.24 17.28 17.12 17.78 9,722,834 170,034,224 17.488 16.62 16.58 16.62 16.47 17.10 10,108,535 16.821 3.60%
2021-05-17 0 16.68 16.68 16.70 16.20 16.96 6,740,190 112,268,338 16.657 16.04 16.04 16.06 15.58 16.31 7,007,571 16.021 5.30%
2021-05-14 0 15.84 15.84 15.86 15.48 16.44 10,370,526 163,804,572 15.795 15.24 15.24 15.25 14.89 15.81 10,781,921 15.193 -2.10%
2021-05-13 0 16.18 16.18 16.20 16.08 16.76 4,950,150 81,054,489 16.374 15.56 15.56 15.58 15.47 16.12 5,146,520 15.749 -2.88%
2021-05-12 0 16.66 16.64 16.66 16.40 17.06 5,032,560 83,889,046 16.669 16.02 16.01 16.02 15.77 16.41 5,232,200 16.033 -1.07%
2021-05-11 0 16.84 16.80 16.84 16.54 17.52 10,274,150 172,452,013 16.785 16.20 16.16 16.20 15.91 16.85 10,681,721 16.145 -4.32%
2021-05-10 0 17.60 17.58 17.60 16.78 17.60 21,189,493 365,692,452 17.258 16.93 16.91 16.93 16.14 16.93 22,030,072 16.600 6.54%
2021-05-07 0 16.52 16.50 16.52 15.20 16.82 29,323,963 476,767,046 16.259 15.89 15.87 15.89 14.62 16.18 30,487,233 15.638 11.02%
2021-05-06 0 14.88 14.88 14.90 14.50 14.90 3,578,520 52,918,372 14.788 14.31 14.31 14.33 13.95 14.33 3,720,478 14.224 2.20%
2021-05-05 0 14.56 14.56 14.58 14.38 14.62 1,675,430 24,281,591 14.493 14.00 14.00 14.02 13.83 14.06 1,741,894 13.940 -0.95%
2021-05-04 0 14.70 14.68 14.70 14.38 14.88 3,265,214 48,048,675 14.715 14.14 14.12 14.14 13.83 14.31 3,394,744 14.154 2.80%
2021-05-03 0 14.30 14.28 14.30 14.00 14.34 2,035,452 28,758,313 14.129 13.75 13.74 13.75 13.47 13.79 2,116,198 13.590 0.28%
2021-04-30 0 14.26 14.26 14.28 14.20 14.70 3,262,000 46,673,405 14.308 13.72 13.72 13.74 13.66 14.14 3,391,402 13.762 -4.04%
2021-04-29 0 14.86 14.84 14.86 14.42 15.06 3,417,550 50,708,926 14.838 14.29 14.27 14.29 13.87 14.49 3,553,123 14.272 3.34%
2021-04-28 0 14.38 14.36 14.38 14.22 14.56 4,162,768 59,479,580 14.289 13.83 13.81 13.83 13.68 14.00 4,327,903 13.743 -1.24%
2021-04-27 0 14.56 14.54 14.56 14.40 15.08 4,426,923 64,438,619 14.556 14.00 13.99 14.00 13.85 14.50 4,602,537 14.001 -2.41%
2021-04-26 0 14.92 14.90 14.92 14.72 15.46 5,092,136 76,595,744 15.042 14.35 14.33 14.35 14.16 14.87 5,294,139 14.468 -2.36%
2021-04-23 0 15.28 15.26 15.28 15.08 15.32 1,710,244 25,998,227 15.202 14.70 14.68 14.70 14.50 14.74 1,778,089 14.621 -0.91%
2021-04-22 0 15.42 15.40 15.42 15.26 15.56 3,617,107 55,725,499 15.406 14.83 14.81 14.83 14.68 14.97 3,760,596 14.818 0.92%
2021-04-21 0 15.28 15.26 15.28 14.96 15.38 2,642,547 40,127,748 15.185 14.70 14.68 14.70 14.39 14.79 2,747,376 14.606 -0.26%
2021-04-20 0 15.32 15.24 15.32 15.16 15.40 2,041,430 31,181,962 15.275 14.74 14.66 14.74 14.58 14.81 2,122,413 14.692 -0.65%
2021-04-19 0 15.42 15.40 15.42 15.06 15.50 3,954,402 60,676,081 15.344 14.83 14.81 14.83 14.49 14.91 4,111,272 14.758 2.94%
2021-04-16 0 14.98 14.98 15.00 14.72 15.08 4,601,013 68,821,363 14.958 14.41 14.41 14.43 14.16 14.50 4,783,533 14.387 2.60%
2021-04-15 0 14.60 14.58 14.60 14.18 14.62 2,719,559 39,157,280 14.398 14.04 14.02 14.04 13.64 14.06 2,827,443 13.849 0.00%
2021-04-14 0 14.60 14.58 14.60 14.20 14.68 4,937,799 70,992,370 14.377 14.04 14.02 14.04 13.66 14.12 5,133,679 13.829 4.29%
2021-04-13 0 14.00 13.98 14.00 14.00 14.64 13,871,348 196,430,998 14.161 13.47 13.45 13.47 13.47 14.08 14,421,619 13.621 -6.04%
2021-04-12 0 14.90 14.90 14.94 14.90 15.40 3,174,768 47,644,580 15.007 14.33 14.33 14.37 14.33 14.81 3,300,710 14.435 -3.99%
2021-04-09 0 15.52 15.48 15.52 15.34 15.78 6,883,469 107,159,292 15.568 14.93 14.89 14.93 14.75 15.18 7,156,533 14.974 1.57%
2021-04-08 0 15.28 15.28 15.30 15.02 15.34 4,334,420 65,849,379 15.192 14.70 14.70 14.72 14.45 14.75 4,506,365 14.613 0.39%
2021-04-07 0 15.22 15.20 15.22 14.82 15.26 5,827,657 87,937,562 15.090 14.64 14.62 14.64 14.25 14.68 6,058,838 14.514 3.96%
2021-04-01 0 14.64 14.62 14.64 14.42 14.72 4,927,152 71,746,838 14.562 14.08 14.06 14.08 13.87 14.16 5,122,610 14.006 0.41%
2021-03-31 0 14.58 14.48 14.58 14.40 15.00 7,606,851 110,622,897 14.543 14.02 13.93 14.02 13.85 14.43 7,908,612 13.988 -2.54%
2021-03-30 0 14.96 14.96 14.98 14.76 15.18 3,180,924 47,524,025 14.940 14.39 14.39 14.41 14.20 14.60 3,307,110 14.370 -0.40%
2021-03-29 0 15.02 15.00 15.02 14.90 15.32 2,343,656 35,327,403 15.074 14.45 14.43 14.45 14.33 14.74 2,436,628 14.498 -0.53%
2021-03-26 0 15.10 15.04 15.10 14.82 15.18 2,618,036 39,229,544 14.984 14.52 14.47 14.52 14.25 14.60 2,721,892 14.413 0.67%
2021-03-25 0 15.00 14.98 15.00 14.84 15.20 4,052,371 60,851,652 15.016 14.43 14.41 14.43 14.27 14.62 4,213,127 14.443 0.00%
2021-03-24 0 15.00 15.00 15.04 14.96 15.72 5,484,848 82,870,214 15.109 14.43 14.43 14.47 14.39 15.12 5,702,430 14.532 -3.35%
2021-03-23 0 15.52 15.52 15.54 15.52 16.06 4,239,697 66,590,837 15.707 14.93 14.93 14.95 14.93 15.45 4,407,884 15.107 -3.36%
2021-03-22 0 16.06 16.06 16.08 15.98 16.28 1,510,750 24,370,230 16.131 15.45 15.45 15.47 15.37 15.66 1,570,681 15.516 -0.37%
2021-03-19 0 16.12 16.12 16.16 15.84 16.36 7,541,558 121,629,128 16.128 15.50 15.50 15.54 15.24 15.74 7,840,729 15.512 -0.98%
2021-03-18 0 16.28 16.26 16.28 16.12 16.66 4,710,187 77,353,377 16.423 15.66 15.64 15.66 15.50 16.02 4,897,038 15.796 1.50%
2021-03-17 0 16.04 16.02 16.04 15.56 16.16 4,091,126 65,246,101 15.948 15.43 15.41 15.43 14.97 15.54 4,253,419 15.340 0.75%
2021-03-16 0 15.92 15.90 15.92 15.68 16.10 3,580,018 56,753,504 15.853 15.31 15.29 15.31 15.08 15.49 3,722,036 15.248 0.51%
2021-03-15 0 15.84 15.82 15.84 15.66 16.26 3,930,019 62,856,665 15.994 15.24 15.22 15.24 15.06 15.64 4,085,921 15.384 1.15%
2021-03-12 0 15.66 15.66 15.68 15.60 16.48 4,756,718 76,111,696 16.001 15.06 15.06 15.08 15.00 15.85 4,945,415 15.390 -4.51%
2021-03-11 0 16.40 16.40 16.42 15.28 16.46 9,293,180 149,273,832 16.063 15.77 15.77 15.79 14.70 15.83 9,661,837 15.450 7.75%
2021-03-10 0 15.22 15.14 15.22 15.04 15.44 5,155,046 78,558,586 15.239 14.64 14.56 14.64 14.47 14.85 5,359,545 14.658 2.01%
2021-03-09 0 14.92 14.92 14.96 14.78 15.40 7,495,244 112,604,725 15.024 14.35 14.35 14.39 14.22 14.81 7,792,577 14.450 -1.84%
2021-03-08 0 15.20 15.18 15.20 15.20 15.94 6,093,269 94,633,583 15.531 14.62 14.60 14.62 14.62 15.33 6,334,987 14.938 -1.30%
2021-03-05 0 15.40 15.40 15.42 15.16 15.60 7,238,525 111,256,567 15.370 14.81 14.81 14.83 14.58 15.00 7,525,674 14.784 -3.51%
2021-03-04 0 15.96 15.94 15.96 15.70 16.06 6,014,446 95,495,418 15.878 15.35 15.33 15.35 15.10 15.45 6,253,037 15.272 -1.24%
2021-03-03 0 16.16 16.14 16.16 15.88 16.22 6,460,657 103,981,021 16.095 15.54 15.52 15.54 15.27 15.60 6,716,949 15.480 2.93%
2021-03-02 0 15.70 15.70 15.74 15.50 15.86 6,164,339 96,489,716 15.653 15.10 15.10 15.14 14.91 15.25 6,408,876 15.056 -0.88%
2021-03-01 0 15.84 15.82 15.84 15.38 15.90 9,425,459 147,169,969 15.614 15.24 15.22 15.24 14.79 15.29 9,799,363 15.018 1.15%
2021-02-26 0 15.66 15.62 15.66 15.62 16.28 17,748,728 280,658,625 15.813 15.06 15.02 15.06 15.02 15.66 18,452,813 15.210 -6.12%
2021-02-25 0 16.68 16.66 16.68 16.52 17.24 7,678,240 128,635,912 16.753 16.04 16.02 16.04 15.89 16.58 7,982,833 16.114 -0.83%
2021-02-24 0 16.82 16.80 16.82 16.56 18.02 15,082,316 257,142,894 17.049 16.18 16.16 16.18 15.93 17.33 15,680,625 16.399 -5.51%
2021-02-23 0 17.80 17.80 17.82 17.60 18.40 12,629,264 228,278,711 18.075 17.12 17.12 17.14 16.93 17.70 13,130,262 17.386 1.83%
2021-02-22 0 17.48 17.48 17.50 17.00 18.50 27,180,164 484,766,101 17.835 16.81 16.81 16.83 16.35 17.79 28,258,390 17.155 4.05%
2021-02-19 0 16.80 16.80 16.82 16.22 16.88 5,747,170 95,373,428 16.595 16.16 16.16 16.18 15.60 16.24 5,975,158 15.962 2.44%
2021-02-18 0 16.40 16.38 16.40 16.32 16.92 10,501,300 174,026,767 16.572 15.77 15.76 15.77 15.70 16.27 10,917,882 15.940 -2.96%
2021-02-17 0 16.90 16.88 16.90 16.64 17.10 5,042,875 85,106,173 16.877 16.26 16.24 16.26 16.01 16.45 5,242,924 16.233 -1.17%
2021-02-16 0 17.10 17.10 17.12 16.38 17.26 6,373,624 107,942,449 16.936 16.45 16.45 16.47 15.76 16.60 6,626,463 16.290 4.40%
2021-02-11 0 16.38 16.38 16.48 16.22 16.50 1,296,500 21,261,810 16.399 15.76 15.76 15.85 15.60 15.87 1,347,932 15.774 0.00%
2021-02-10 0 16.38 16.36 16.38 16.00 16.44 5,450,711 88,649,083 16.264 15.76 15.74 15.76 15.39 15.81 5,666,939 15.643 1.74%
2021-02-09 0 16.10 16.08 16.10 15.98 16.38 6,767,876 109,188,599 16.133 15.49 15.47 15.49 15.37 15.76 7,036,355 15.518 1.77%
2021-02-08 0 15.82 15.82 15.86 15.60 16.04 5,156,031 81,797,837 15.865 15.22 15.22 15.25 15.00 15.43 5,360,569 15.259 2.06%
2021-02-05 0 15.50 15.50 15.54 15.50 16.06 10,506,596 164,568,699 15.663 14.91 14.91 14.95 14.91 15.45 10,923,388 15.066 -4.79%
2021-02-04 0 16.28 16.26 16.28 16.00 16.60 4,631,089 75,003,778 16.196 15.66 15.64 15.66 15.39 15.97 4,814,802 15.578 -1.93%
2021-02-03 0 16.60 16.58 16.60 16.38 16.78 4,139,811 68,524,721 16.553 15.97 15.95 15.97 15.76 16.14 4,304,036 15.921 -0.84%
2021-02-02 0 16.74 16.72 16.74 16.64 17.10 5,787,180 97,466,891 16.842 16.10 16.08 16.10 16.01 16.45 6,016,755 16.199 -0.36%
2021-02-01 0 16.80 16.80 16.84 16.42 16.96 8,208,846 137,276,432 16.723 16.16 16.16 16.20 15.79 16.31 8,534,488 16.085 2.69%
2021-01-29 0 16.36 16.36 16.40 16.14 17.00 9,718,018 160,100,786 16.475 15.74 15.74 15.77 15.52 16.35 10,103,528 15.846 -2.73%
2021-01-28 0 16.82 16.82 16.84 16.68 16.98 7,785,254 130,727,053 16.792 16.18 16.18 16.20 16.04 16.33 8,094,092 16.151 -2.10%
2021-01-27 0 17.18 17.14 17.18 16.92 17.66 7,045,548 120,443,951 17.095 16.52 16.49 16.52 16.27 16.99 7,325,042 16.443 -2.72%
2021-01-26 0 17.66 17.64 17.66 16.70 17.78 11,156,428 193,211,957 17.318 16.99 16.97 16.99 16.06 17.10 11,598,999 16.658 2.79%
2021-01-25 0 17.18 17.16 17.20 16.80 17.38 7,712,617 131,049,362 16.992 16.52 16.51 16.54 16.16 16.72 8,018,573 16.343 0.35%
2021-01-22 0 17.12 17.12 17.16 17.12 18.14 10,133,804 176,280,986 17.395 16.47 16.47 16.51 16.47 17.45 10,535,808 16.732 -5.41%
2021-01-21 0 18.10 18.08 18.10 18.00 18.54 9,140,567 167,207,844 18.293 17.41 17.39 17.41 17.31 17.83 9,503,170 17.595 -0.98%
2021-01-20 0 18.28 18.28 18.30 17.70 18.30 12,959,476 234,364,940 18.084 17.58 17.58 17.60 17.02 17.60 13,473,573 17.394 2.12%
2021-01-19 0 17.90 17.84 17.90 16.96 17.90 13,169,700 229,731,521 17.444 17.22 17.16 17.22 16.31 17.22 13,692,137 16.778 5.29%
2021-01-18 0 17.00 16.96 17.00 16.64 17.18 9,838,250 166,087,088 16.882 16.35 16.31 16.35 16.01 16.52 10,228,529 16.238 -2.07%
2021-01-15 0 17.36 17.30 17.36 17.04 17.38 5,449,128 93,530,016 17.164 16.70 16.64 16.70 16.39 16.72 5,665,293 16.509 0.58%
2021-01-14 0 17.26 17.24 17.26 17.20 17.60 4,779,335 82,690,883 17.302 16.60 16.58 16.60 16.54 16.93 4,968,929 16.642 -1.48%
2021-01-13 0 17.52 17.50 17.52 17.46 18.00 4,726,547 83,296,203 17.623 16.85 16.83 16.85 16.79 17.31 4,914,047 16.951 -0.90%
2021-01-12 0 17.68 17.68 17.70 17.44 17.74 5,898,925 103,704,905 17.580 17.01 17.01 17.02 16.77 17.06 6,132,933 16.910 -0.34%
2021-01-11 0 17.74 17.70 17.74 17.48 17.96 13,227,449 234,016,796 17.692 17.06 17.02 17.06 16.81 17.27 13,752,177 17.017 -3.27%
2021-01-08 0 18.34 18.32 18.34 17.82 18.50 8,857,859 159,777,505 18.038 17.64 17.62 17.64 17.14 17.79 9,209,247 17.350 -0.97%
2021-01-07 0 18.52 18.50 18.52 17.80 18.80 7,084,564 130,164,063 18.373 17.81 17.79 17.81 17.12 18.08 7,365,606 17.672 0.65%
2021-01-06 0 18.40 18.38 18.40 18.02 18.86 6,384,032 116,762,986 18.290 17.70 17.68 17.70 17.33 18.14 6,637,284 17.592 -1.71%
2021-01-05 0 18.72 18.68 18.72 18.44 18.98 7,349,065 137,421,103 18.699 18.01 17.97 18.01 17.74 18.26 7,640,599 17.986 0.75%
2021-01-04 0 18.58 18.56 18.58 18.12 18.62 9,094,300 167,919,749 18.464 17.87 17.85 17.87 17.43 17.91 9,455,067 17.760 3.80%
2020-12-31 0 17.90 17.86 17.90 17.56 17.90 4,880,703 86,918,696 17.809 17.22 17.18 17.22 16.89 17.22 5,074,319 17.129 2.29%
2020-12-30 0 17.50 17.46 17.50 17.30 17.58 2,744,826 47,845,512 17.431 16.83 16.79 16.83 16.64 16.91 2,853,712 16.766 -0.11%
2020-12-29 0 17.52 17.50 17.52 17.20 17.70 2,759,520 47,945,156 17.375 16.85 16.83 16.85 16.54 17.02 2,868,989 16.712 -1.57%
2020-12-28 0 17.80 17.76 17.80 17.62 17.94 4,373,800 77,683,102 17.761 17.12 17.08 17.12 16.95 17.26 4,547,307 17.083 1.71%
2020-12-24 0 17.50 17.50 17.54 17.36 17.68 1,155,950 20,245,348 17.514 16.83 16.83 16.87 16.70 17.01 1,201,806 16.846 0.92%
2020-12-23 0 17.34 17.34 17.36 17.32 17.66 4,390,216 76,630,684 17.455 16.68 16.68 16.70 16.66 16.99 4,564,374 16.789 -2.03%
2020-12-22 0 17.70 17.70 17.76 17.68 18.60 5,466,620 97,821,785 17.894 17.02 17.02 17.08 17.01 17.89 5,683,479 17.212 -5.14%
2020-12-21 0 18.66 18.66 18.68 18.08 18.80 9,639,188 179,000,271 18.570 17.95 17.95 17.97 17.39 18.08 10,021,571 17.861 2.30%
2020-12-18 0 18.24 18.24 18.38 17.88 18.60 14,137,946 259,393,497 18.347 17.54 17.54 17.68 17.20 17.89 14,698,793 17.647 1.45%
2020-12-17 0 17.98 17.94 17.98 17.42 17.98 6,049,088 107,196,873 17.721 17.29 17.26 17.29 16.76 17.29 6,289,053 17.045 3.57%
2020-12-16 0 17.36 17.36 17.38 17.16 17.60 4,663,850 81,076,962 17.384 16.70 16.70 16.72 16.51 16.93 4,848,863 16.721 0.46%
2020-12-15 0 17.28 17.26 17.28 16.62 17.30 7,093,715 120,477,608 16.984 16.62 16.60 16.62 15.99 16.64 7,375,120 16.336 2.37%
2020-12-14 0 16.88 16.82 16.88 16.70 17.04 3,905,200 65,818,020 16.854 16.24 16.18 16.24 16.06 16.39 4,060,118 16.211 -0.82%
2020-12-11 0 17.02 16.96 17.02 16.84 17.26 4,649,626 78,994,536 16.989 16.37 16.31 16.37 16.20 16.60 4,834,075 16.341 -0.47%
2020-12-10 0 17.10 17.10 17.12 17.00 17.64 7,999,150 137,060,110 17.134 16.45 16.45 16.47 16.35 16.97 8,316,473 16.481 -3.93%
2020-12-09 0 17.80 17.76 17.80 17.66 18.22 5,014,650 89,293,469 17.807 17.12 17.08 17.12 16.99 17.52 5,213,579 17.127 -1.77%
2020-12-08 0 18.12 18.12 18.14 18.02 18.48 6,316,912 115,559,898 18.294 17.43 17.43 17.45 17.33 17.77 6,567,501 17.596 0.44%
2020-12-07 0 18.04 17.92 18.04 17.66 18.10 4,086,630 73,106,697 17.889 17.35 17.24 17.35 16.99 17.41 4,248,745 17.207 -0.77%
2020-12-04 0 18.18 18.16 18.18 17.88 18.20 5,821,850 105,255,919 18.080 17.49 17.47 17.49 17.20 17.51 6,052,800 17.390 1.45%
2020-12-03 0 17.92 17.90 17.92 17.76 18.06 6,248,255 111,697,947 17.877 17.24 17.22 17.24 17.08 17.37 6,496,121 17.195 0.56%
2020-12-02 0 17.82 17.82 17.86 17.72 18.14 7,716,587 137,878,920 17.868 17.14 17.14 17.18 17.04 17.45 8,022,701 17.186 0.34%
2020-12-01 0 17.76 17.70 17.76 17.28 17.76 6,848,590 119,485,345 17.447 17.08 17.02 17.08 16.62 17.08 7,120,271 16.781 1.37%
2020-11-30 0 17.52 17.52 17.76 17.50 18.10 51,526,848 909,069,522 17.643 16.85 16.85 17.08 16.83 17.41 53,570,897 16.969 -1.35%
2020-11-27 0 17.76 17.76 17.78 17.68 18.10 9,104,486 162,674,614 17.868 17.08 17.08 17.10 17.01 17.41 9,465,657 17.186 0.45%
2020-11-26 0 17.68 17.66 17.68 17.10 17.68 10,266,186 179,054,325 17.441 17.01 16.99 17.01 16.45 17.01 10,673,441 16.776 2.08%
2020-11-25 0 17.32 17.30 17.32 16.96 17.72 17,261,270 297,953,665 17.261 16.66 16.64 16.66 16.31 17.04 17,946,018 16.603 -2.91%
2020-11-24 0 17.84 17.84 17.86 17.84 18.76 22,676,050 408,770,159 18.027 17.16 17.16 17.18 17.16 18.04 23,575,600 17.339 -6.69%
2020-11-23 0 19.12 19.12 19.16 19.04 19.58 5,844,271 112,601,306 19.267 18.39 18.39 18.43 18.31 18.83 6,076,111 18.532 -1.04%
2020-11-20 0 19.32 19.26 19.32 19.00 19.44 4,670,100 90,193,458 19.313 18.58 18.53 18.58 18.28 18.70 4,855,361 18.576 0.94%
2020-11-19 0 19.14 19.12 19.14 19.00 19.60 7,742,150 148,535,445 19.185 18.41 18.39 18.41 18.28 18.85 8,049,278 18.453 -2.64%
2020-11-18 0 19.66 19.66 19.68 19.10 19.78 8,926,100 174,870,749 19.591 18.91 18.91 18.93 18.37 19.03 9,280,195 18.843 3.47%
2020-11-17 0 19.00 19.00 19.04 19.00 19.46 6,471,959 124,485,827 19.235 18.28 18.28 18.31 18.28 18.72 6,728,699 18.501 -1.35%
2020-11-16 0 19.26 19.22 19.26 19.14 19.66 9,845,395 191,380,915 19.439 18.53 18.49 18.53 18.41 18.91 10,235,958 18.697 -0.10%
2020-11-13 0 19.28 19.26 19.28 18.84 19.36 8,678,104 166,074,494 19.137 18.54 18.53 18.54 18.12 18.62 9,022,361 18.407 1.80%
2020-11-12 0 18.94 18.94 19.02 18.68 19.24 6,845,665 129,970,323 18.986 18.22 18.22 18.29 17.97 18.51 7,117,230 18.261 1.61%
2020-11-11 0 18.64 18.64 18.66 18.60 19.18 14,205,504 267,770,057 18.850 17.93 17.93 17.95 17.89 18.45 14,769,031 18.131 -2.82%
2020-11-10 0 19.18 19.18 19.20 18.78 19.46 29,706,086 565,633,479 19.041 18.45 18.45 18.47 18.06 18.72 30,884,514 18.314 -8.45%
2020-11-09 0 20.95 20.95 21.00 20.70 21.50 10,192,547 215,239,873 21.117 20.15 20.15 20.20 19.91 20.68 10,596,881 20.312 0.24%
2020-11-06 0 20.90 20.85 20.90 20.00 20.95 25,167,788 521,294,033 20.713 20.10 20.05 20.10 19.24 20.15 26,166,184 19.922 8.29%
2020-11-05 0 19.30 19.28 19.30 18.82 19.48 6,214,250 119,014,933 19.152 18.56 18.54 18.56 18.10 18.74 6,460,767 18.421 0.94%
2020-11-04 0 19.12 19.10 19.12 18.92 19.44 5,180,200 99,146,186 19.140 18.39 18.37 18.39 18.20 18.70 5,385,696 18.409 -0.42%
2020-11-03 0 19.20 19.20 19.22 19.02 19.58 5,217,750 100,856,733 19.330 18.47 18.47 18.49 18.29 18.83 5,424,736 18.592 1.37%
2020-11-02 0 18.94 18.92 18.94 18.18 19.04 7,236,858 136,028,878 18.797 18.22 18.20 18.22 17.49 18.31 7,523,941 18.079 3.95%
2020-10-30 0 18.22 18.22 18.24 18.00 18.54 4,566,404 83,555,187 18.298 17.52 17.52 17.54 17.31 17.83 4,747,551 17.600 -0.33%
2020-10-29 0 18.28 18.28 18.30 18.08 18.78 10,735,321 196,518,145 18.306 17.58 17.58 17.60 17.39 18.06 11,161,187 17.607 -4.29%
2020-10-28 0 19.10 19.00 19.10 18.78 19.24 3,379,200 64,332,370 19.038 18.37 18.28 18.37 18.06 18.51 3,513,252 18.311 0.74%
2020-10-27 0 18.96 18.96 18.98 18.82 19.30 4,934,601 93,520,240 18.952 18.24 18.24 18.26 18.10 18.56 5,130,355 18.229 -0.84%
2020-10-23 0 19.12 19.12 19.14 18.96 19.56 5,149,915 98,967,119 19.217 18.39 18.39 18.41 18.24 18.81 5,354,210 18.484 -1.34%
2020-10-22 0 19.38 19.38 19.40 18.90 19.66 6,594,780 126,931,164 19.247 18.64 18.64 18.66 18.18 18.91 6,856,392 18.513 -2.12%
2020-10-21 0 19.80 19.80 19.82 19.42 19.90 7,558,350 149,063,277 19.722 19.04 19.04 19.06 18.68 19.14 7,858,187 18.969 2.59%
2020-10-20 0 19.30 19.28 19.30 19.10 19.40 8,777,672 169,216,612 19.278 18.56 18.54 18.56 18.37 18.66 9,125,879 18.543 0.10%
2020-10-19 0 19.28 19.28 19.32 19.20 20.25 12,641,364 245,119,535 19.390 18.54 18.54 18.58 18.47 19.48 13,142,842 18.650 -4.55%
2020-10-16 0 20.20 20.10 20.20 20.00 20.70 5,025,847 101,777,241 20.251 19.43 19.33 19.43 19.24 19.91 5,225,220 19.478 -0.74%
2020-10-15 0 20.35 20.30 20.35 19.92 20.35 4,873,100 98,174,176 20.146 19.57 19.53 19.57 19.16 19.57 5,066,414 19.377 0.25%
2020-10-14 0 20.30 20.25 20.30 19.86 20.40 9,233,990 184,908,500 20.025 19.53 19.48 19.53 19.10 19.62 9,600,299 19.261 -2.64%
2020-10-12 0 20.85 20.80 20.85 20.70 21.50 12,792,070 269,008,658 21.029 20.05 20.01 20.05 19.91 20.68 13,299,526 20.227 1.46%
2020-10-09 0 20.55 20.45 20.55 20.30 20.85 5,201,568 107,123,576 20.595 19.77 19.67 19.77 19.53 20.05 5,407,912 19.809 0.98%
2020-10-08 0 20.35 20.35 20.40 19.88 20.55 3,976,820 80,480,292 20.237 19.57 19.57 19.62 19.12 19.77 4,134,579 19.465 1.24%
2020-10-07 0 20.10 20.10 20.15 19.42 20.35 6,341,510 126,792,613 19.994 19.33 19.33 19.38 18.68 19.57 6,593,075 19.231 0.25%
2020-10-06 0 20.05 20.05 20.10 19.12 20.35 8,038,066 159,567,311 19.852 19.28 19.28 19.33 18.39 19.57 8,356,933 19.094 5.53%
2020-10-05 0 19.00 19.00 19.02 18.36 19.44 5,113,911 96,006,755 18.774 18.28 18.28 18.29 17.66 18.70 5,316,778 18.057 -0.42%
2020-09-30 1 - - - - - 0 0 - 18.35 - - - - 0 - 0.00%
2020-09-29 0 19.08 19.04 19.08 19.02 19.50 5,056,425 97,299,830 19.243 18.35 18.31 18.35 18.29 18.76 5,257,011 18.509 1.06%
2020-09-28 0 18.88 18.84 18.88 18.50 18.96 6,587,150 123,424,473 18.737 18.16 18.12 18.16 17.79 18.24 6,848,460 18.022 0.00%
2020-09-25 0 18.88 18.88 18.90 18.52 19.06 9,788,970 184,576,882 18.856 18.16 18.16 18.18 17.81 18.33 10,177,294 18.136 0.85%
2020-09-24 0 18.72 18.70 18.72 18.44 19.24 15,903,280 297,068,498 18.680 18.01 17.99 18.01 17.74 18.51 16,534,157 17.967 -3.80%
2020-09-23 0 19.46 19.46 19.48 19.20 20.15 15,466,296 302,621,693 19.567 18.72 18.72 18.74 18.47 19.38 16,079,838 18.820 -2.94%
2020-09-22 0 20.05 20.00 20.05 19.86 20.95 16,602,697 335,154,133 20.187 19.28 19.24 19.28 19.10 20.15 17,261,319 19.416 -6.09%
2020-09-21 0 21.35 21.25 21.35 21.10 22.20 6,756,072 146,517,306 21.687 20.54 20.44 20.54 20.29 21.35 7,024,083 20.859 -1.16%
2020-09-18 0 21.60 21.55 21.60 20.90 21.70 7,136,915 152,617,897 21.384 20.78 20.73 20.78 20.10 20.87 7,420,034 20.568 2.86%
2020-09-17 0 21.00 21.00 21.05 20.65 21.80 5,828,240 122,645,237 21.043 20.20 20.20 20.25 19.86 20.97 6,059,444 20.240 -4.11%
2020-09-16 0 21.90 21.85 21.90 21.40 21.95 4,661,550 101,422,031 21.757 21.06 21.02 21.06 20.58 21.11 4,846,472 20.927 -0.23%
2020-09-15 0 21.95 21.85 21.95 21.40 21.95 5,819,983 126,694,394 21.769 21.11 21.02 21.11 20.58 21.11 6,050,859 20.938 3.05%
2020-09-14 0 21.30 21.25 21.30 20.55 21.40 5,160,570 109,230,166 21.166 20.49 20.44 20.49 19.77 20.58 5,365,288 20.359 3.15%
2020-09-11 0 20.65 20.65 20.75 20.35 21.00 4,352,290 90,021,789 20.684 19.86 19.86 19.96 19.57 20.20 4,524,944 19.895 0.00%
2020-09-10 0 20.65 20.60 20.65 20.55 21.25 3,415,100 71,303,681 20.879 19.86 19.81 19.86 19.77 20.44 3,550,576 20.082 0.00%
2020-09-09 0 20.65 20.55 20.65 20.35 21.10 6,175,805 127,113,600 20.583 19.86 19.77 19.86 19.57 20.29 6,420,797 19.797 -1.43%
2020-09-08 0 20.95 20.90 20.95 19.98 21.45 13,003,994 268,724,812 20.665 20.15 20.10 20.15 19.22 20.63 13,519,857 19.876 -1.18%
2020-09-07 0 21.20 21.20 21.25 21.10 22.10 6,355,675 136,766,311 21.519 20.39 20.39 20.44 20.29 21.26 6,607,802 20.698 -2.75%
2020-09-04 0 21.80 21.70 21.80 20.95 21.80 5,084,898 109,092,360 21.454 20.97 20.87 20.97 20.15 20.97 5,286,614 20.636 1.63%
2020-09-03 0 21.45 21.40 21.45 21.25 22.05 6,836,350 147,273,093 21.543 20.63 20.58 20.63 20.44 21.21 7,107,545 20.721 -2.05%
2020-09-02 0 21.90 21.85 21.90 21.60 22.25 9,338,060 203,964,489 21.842 21.06 21.02 21.06 20.78 21.40 9,708,497 21.009 -3.31%
2020-09-01 0 22.65 22.60 22.65 21.60 22.70 12,118,140 270,402,397 22.314 21.79 21.74 21.79 20.78 21.83 12,598,862 21.462 3.90%
2020-08-31 0 21.80 21.75 21.80 21.55 22.40 13,223,177 291,252,869 22.026 20.97 20.92 20.97 20.73 21.55 13,747,735 21.186 2.83%
2020-08-28 0 21.20 21.20 21.25 20.90 21.55 7,705,161 163,615,332 21.235 20.39 20.39 20.44 20.10 20.73 8,010,822 20.424 -2.30%
2020-08-27 0 21.70 21.60 21.70 20.60 21.70 14,307,398 302,367,872 21.134 20.87 20.78 20.87 19.81 20.87 14,874,967 20.327 5.34%
2020-08-26 0 20.60 20.55 20.60 20.30 21.00 10,673,164 220,362,353 20.646 19.81 19.77 19.81 19.53 20.20 11,096,564 19.859 -2.60%
2020-08-25 0 21.15 21.10 21.15 20.65 21.50 8,389,432 176,114,546 20.992 20.34 20.29 20.34 19.86 20.68 8,722,237 20.191 -2.08%
2020-08-24 0 21.60 21.55 21.60 21.10 21.65 7,306,970 156,679,665 21.443 20.78 20.73 20.78 20.29 20.82 7,596,835 20.624 0.00%
2020-08-21 0 21.60 21.60 21.65 21.45 22.40 14,847,700 322,808,447 21.741 20.78 20.78 20.82 20.63 21.55 15,436,702 20.912 -2.26%
2020-08-20 0 22.10 22.05 22.10 21.50 22.30 15,019,997 328,688,417 21.883 21.26 21.21 21.26 20.68 21.45 15,615,834 21.048 -2.64%
2020-08-19 0 22.70 22.70 22.75 22.35 23.25 5,827,500 132,487,917 22.735 21.83 21.83 21.88 21.50 22.36 6,058,675 21.867 -0.87%
2020-08-18 0 22.90 22.90 22.95 22.75 23.50 14,202,300 327,867,975 23.086 22.03 22.03 22.07 21.88 22.60 14,765,700 22.205 1.78%
2020-08-17 0 22.50 22.45 22.50 21.45 22.80 10,117,500 224,520,762 22.191 21.64 21.59 21.64 20.63 21.93 10,518,857 21.345 4.41%
2020-08-14 0 21.55 21.50 21.55 21.25 21.75 6,386,600 137,189,872 21.481 20.73 20.68 20.73 20.44 20.92 6,639,954 20.661 2.62%
2020-08-13 0 21.00 21.00 21.05 20.95 21.80 9,560,943 202,812,098 21.213 20.20 20.20 20.25 20.15 20.97 9,940,222 20.403 -2.10%
2020-08-12 0 21.45 21.40 21.45 19.90 21.60 31,969,650 657,339,709 20.561 20.63 20.58 20.63 19.14 20.78 33,237,873 19.777 -3.60%
2020-08-11 0 22.25 22.20 22.25 22.00 23.30 13,331,150 300,863,638 22.569 21.40 21.35 21.40 21.16 22.41 13,859,991 21.707 -5.32%
2020-08-10 0 23.50 23.50 23.55 22.75 24.00 10,330,900 242,019,902 23.427 22.60 22.60 22.65 21.88 23.08 10,740,723 22.533 -3.29%
2020-08-07 0 24.30 24.30 24.35 23.95 25.75 18,649,750 460,998,343 24.719 23.37 23.37 23.42 23.04 24.77 19,389,578 23.776 -3.76%
2020-08-06 0 25.25 25.20 25.25 24.60 25.65 15,353,562 387,153,084 25.216 24.29 24.24 24.29 23.66 24.67 15,962,632 24.254 1.00%
2020-08-05 0 25.00 25.00 25.05 24.30 25.10 13,725,000 340,389,198 24.801 24.05 24.05 24.09 23.37 24.14 14,269,465 23.854 5.26%
2020-08-04 0 23.75 23.75 23.80 23.35 24.10 7,268,000 172,060,955 23.674 22.84 22.84 22.89 22.46 23.18 7,556,319 22.770 -0.63%
2020-08-03 0 23.90 23.85 23.90 23.55 24.30 7,178,000 171,438,550 23.884 22.99 22.94 22.99 22.65 23.37 7,462,748 22.973 -1.44%
2020-07-31 0 24.25 24.25 24.30 23.05 24.85 17,214,800 415,070,730 24.111 23.32 23.32 23.37 22.17 23.90 17,897,704 23.191 5.90%
2020-07-30 0 22.90 22.85 22.90 22.80 24.35 10,930,250 255,076,656 23.337 22.03 21.98 22.03 21.93 23.42 11,363,849 22.446 -4.58%
2020-07-29 0 24.00 24.00 24.10 23.15 24.30 12,935,650 307,568,241 23.777 23.08 23.08 23.18 22.27 23.37 13,448,802 22.870 3.45%
2020-07-28 0 23.20 23.20 23.25 22.65 27.30 42,470,440 1,022,704,838 24.080 22.31 22.31 22.36 21.79 26.26 44,155,225 23.162 -6.83%
2020-07-27 0 24.90 24.85 24.90 22.80 25.00 31,364,086 756,958,733 24.135 23.95 23.90 23.95 21.93 24.05 32,608,287 23.214 12.42%
2020-07-24 0 22.15 22.10 22.15 21.65 22.80 17,439,774 385,598,725 22.110 21.30 21.26 21.30 20.82 21.93 18,131,603 21.267 0.23%
2020-07-23 0 22.10 22.05 22.10 21.50 22.30 10,911,000 239,360,787 21.938 21.26 21.21 21.26 20.68 21.45 11,343,835 21.101 4.25%
2020-07-22 0 21.20 21.15 21.20 20.85 22.20 14,335,200 310,682,073 21.673 20.39 20.34 20.39 20.05 21.35 14,903,872 20.846 1.92%
2020-07-21 0 20.80 20.75 20.80 20.10 20.90 9,021,500 185,412,529 20.552 20.01 19.96 20.01 19.33 20.10 9,379,379 19.768 4.73%
2020-07-20 0 19.86 19.86 19.88 18.90 19.98 6,666,736 130,933,876 19.640 19.10 19.10 19.12 18.18 19.22 6,931,203 18.890 3.98%
2020-07-17 0 19.10 19.10 19.16 18.70 19.28 3,973,450 75,713,322 19.055 18.37 18.37 18.43 17.99 18.54 4,131,075 18.328 0.84%
2020-07-16 0 18.94 18.92 18.94 18.54 19.90 8,364,300 160,713,697 19.214 18.22 18.20 18.22 17.83 19.14 8,696,108 18.481 -4.73%
2020-07-15 0 19.88 19.84 19.88 19.20 20.30 9,386,750 184,484,901 19.654 19.12 19.08 19.12 18.47 19.53 9,759,119 18.904 2.90%
2020-07-14 0 19.32 19.32 19.36 19.00 20.00 13,932,160 270,483,487 19.414 18.58 18.58 18.62 18.28 19.24 14,484,843 18.674 -4.83%
2020-07-13 0 20.30 20.25 20.30 20.00 20.90 11,893,992 241,773,912 20.327 19.53 19.48 19.53 19.24 20.10 12,365,822 19.552 -0.25%
2020-07-10 0 20.35 20.30 20.35 20.00 21.00 11,279,186 228,623,043 20.270 19.57 19.53 19.57 19.24 20.20 11,726,627 19.496 -3.55%
2020-07-09 0 21.10 21.10 21.15 20.70 22.00 20,132,697 428,166,722 21.267 20.29 20.29 20.34 19.91 21.16 20,931,353 20.456 4.20%
2020-07-08 0 20.25 20.20 20.25 18.50 20.50 19,599,838 386,449,534 19.717 19.48 19.43 19.48 17.79 19.72 20,377,356 18.965 12.25%
2020-07-07 0 18.04 18.04 18.08 17.58 18.90 16,133,232 295,672,389 18.327 17.35 17.35 17.39 16.91 18.18 16,773,231 17.628 2.73%
2020-07-06 0 17.56 17.56 17.60 16.34 17.72 14,870,350 254,031,943 17.083 16.89 16.89 16.93 15.72 17.04 15,460,251 16.431 4.52%
2020-07-03 0 16.80 16.80 16.82 16.60 16.88 4,329,300 72,507,605 16.748 16.16 16.16 16.18 15.97 16.24 4,501,042 16.109 0.72%
2020-07-02 0 16.68 16.68 16.70 16.36 16.94 13,956,400 233,286,617 16.715 16.04 16.04 16.06 15.74 16.29 14,510,045 16.078 1.34%
2020-06-30 0 16.46 16.46 16.48 16.20 16.98 10,088,200 166,477,572 16.502 15.83 15.83 15.85 15.58 16.33 10,488,395 15.873 -1.08%
2020-06-29 0 16.64 16.62 16.64 16.16 16.86 13,385,610 222,051,686 16.589 16.01 15.99 16.01 15.54 16.22 13,916,612 15.956 3.58%
2020-06-26 0 22.60 22.55 22.60 22.30 22.95 11,140,000 251,552,530 22.581 15.45 15.42 15.45 15.25 15.69 16,293,885 15.438 0.22%
2020-06-24 0 22.55 22.50 22.55 22.30 22.80 9,457,164 213,367,039 22.561 15.42 15.38 15.42 15.25 15.59 13,832,491 15.425 2.04%
2020-06-23 0 22.10 22.05 22.10 21.85 22.25 6,904,635 151,871,502 21.996 15.11 15.08 15.11 14.94 15.21 10,099,042 15.038 1.14%
2020-06-22 0 21.85 21.85 21.90 21.35 22.25 14,415,432 315,089,649 21.858 14.94 14.94 14.97 14.60 15.21 21,084,686 14.944 4.05%
2020-06-19 0 21.00 20.95 21.00 20.80 21.25 7,142,025 150,253,220 21.038 14.36 14.32 14.36 14.22 14.53 10,446,260 14.383 -0.71%
2020-06-18 0 21.15 21.10 21.15 20.95 21.40 8,099,250 171,108,675 21.127 14.46 14.43 14.46 14.32 14.63 11,846,342 14.444 -0.70%
2020-06-17 0 21.30 21.30 21.35 20.85 21.50 103,960,280 2,148,708,949 20.669 14.56 14.56 14.60 14.25 14.70 152,057,171 14.131 -3.40%
2020-06-16 0 22.05 22.05 22.10 21.75 22.35 3,751,500 82,668,050 22.036 15.08 15.08 15.11 14.87 15.28 5,487,119 15.066 1.38%
2020-06-15 0 21.75 21.70 21.75 21.40 22.85 4,980,925 109,213,306 21.926 14.87 14.84 14.87 14.63 15.62 7,285,334 14.991 -4.19%
2020-06-12 0 22.70 22.60 22.70 22.20 22.75 3,429,000 77,277,625 22.537 15.52 15.45 15.52 15.18 15.55 5,015,416 15.408 -0.66%
2020-06-11 0 22.85 22.80 22.85 22.50 23.30 8,620,100 197,122,737 22.868 15.62 15.59 15.62 15.38 15.93 12,608,162 15.635 3.39%
2020-06-10 0 22.10 22.10 22.15 22.10 22.65 4,451,500 99,535,036 22.360 15.11 15.11 15.14 15.11 15.49 6,510,972 15.287 0.45%
2020-06-09 0 22.00 22.00 22.05 21.90 23.00 9,107,550 202,167,235 22.198 15.04 15.04 15.08 14.97 15.72 13,321,129 15.176 -2.44%
2020-06-08 0 22.55 22.50 22.55 21.20 22.55 6,467,180 142,684,149 22.063 15.42 15.38 15.42 14.49 15.42 9,459,200 15.084 3.44%
2020-06-05 0 21.80 21.80 21.85 21.70 22.35 3,988,059 87,549,405 21.953 14.90 14.90 14.94 14.84 15.28 5,833,122 15.009 -0.46%
2020-06-04 0 21.90 21.90 21.95 21.65 22.50 10,872,600 239,000,340 21.982 14.97 14.97 15.01 14.80 15.38 15,902,774 15.029 -4.16%
2020-06-03 0 22.85 22.85 22.95 22.70 23.90 8,000,750 185,328,112 23.164 15.62 15.62 15.69 15.52 16.34 11,702,271 15.837 -4.39%
2020-06-02 0 23.90 23.90 23.95 23.75 24.45 3,054,450 73,444,342 24.045 16.34 16.34 16.37 16.24 16.72 4,467,582 16.439 -0.62%
2020-06-01 0 24.05 23.95 24.05 23.15 24.40 5,808,250 138,493,757 23.844 16.44 16.37 16.44 15.83 16.68 8,495,418 16.302 5.02%
2020-05-29 0 22.90 22.85 22.90 22.55 23.25 3,826,750 87,769,393 22.936 15.66 15.62 15.66 15.42 15.90 5,597,184 15.681 -0.65%
2020-05-28 0 23.05 23.00 23.05 22.75 23.20 3,548,900 81,771,492 23.041 15.76 15.72 15.76 15.55 15.86 5,190,787 15.753 1.77%
2020-05-27 0 22.65 22.65 22.70 22.50 24.05 9,281,500 213,821,885 23.037 15.49 15.49 15.52 15.38 16.44 13,575,556 15.751 -6.79%
2020-05-26 0 24.30 24.25 24.30 23.70 24.65 3,533,900 85,482,671 24.189 16.61 16.58 16.61 16.20 16.85 5,168,848 16.538 0.62%
2020-05-25 0 24.15 24.10 24.15 23.75 24.35 2,948,750 71,158,523 24.132 16.51 16.48 16.51 16.24 16.65 4,312,980 16.499 -1.23%
2020-05-22 0 24.45 24.45 24.50 23.45 24.80 7,499,600 181,746,156 24.234 16.72 16.72 16.75 16.03 16.96 10,969,266 16.569 -1.61%
2020-05-21 0 24.85 24.75 24.85 24.50 25.10 3,760,850 93,190,970 24.779 16.99 16.92 16.99 16.75 17.16 5,500,795 16.941 -1.39%
2020-05-20 0 25.20 25.05 25.20 24.85 25.50 3,007,750 75,768,100 25.191 17.23 17.13 17.23 16.99 17.43 4,399,276 17.223 3.28%
2020-05-19 0 24.40 24.35 24.40 24.15 25.25 5,542,800 136,872,655 24.694 16.68 16.65 16.68 16.51 17.26 8,107,159 16.883 -3.94%
2020-05-18 0 25.40 25.40 25.45 24.05 25.60 9,100,931 227,534,851 25.001 17.37 17.37 17.40 16.44 17.50 13,311,448 17.093 8.32%
2020-05-15 0 23.45 23.40 23.45 22.50 23.65 7,180,450 166,796,195 23.229 16.03 16.00 16.03 15.38 16.17 10,502,462 15.882 5.63%
2020-05-14 0 22.20 22.15 22.20 21.60 22.30 5,469,850 120,201,247 21.975 15.18 15.14 15.18 14.77 15.25 8,000,459 15.024 1.60%
2020-05-13 0 21.85 21.80 21.85 21.65 22.60 4,121,500 90,659,052 21.997 14.94 14.90 14.94 14.80 15.45 6,028,299 15.039 -2.24%
2020-05-12 0 22.35 22.35 22.40 22.00 22.65 5,328,800 118,805,436 22.295 15.28 15.28 15.31 15.04 15.49 7,794,152 15.243 -1.76%
2020-05-11 0 22.75 22.70 22.75 22.40 22.90 2,372,050 53,705,027 22.641 15.55 15.52 15.55 15.31 15.66 3,469,471 15.479 -0.22%
2020-05-08 0 22.80 22.75 22.80 22.30 23.25 4,573,900 104,045,307 22.748 15.59 15.55 15.59 15.25 15.90 6,690,000 15.552 2.01%
2020-05-07 0 22.35 22.30 22.35 22.00 22.80 3,488,750 78,141,593 22.398 15.28 15.25 15.28 15.04 15.59 5,102,809 15.313 -1.32%
2020-05-06 0 22.65 22.65 22.70 22.40 24.00 8,437,250 195,182,537 23.133 15.49 15.49 15.52 15.31 16.41 12,340,717 15.816 -3.41%
2020-05-05 0 23.45 23.45 23.50 22.90 23.65 1,769,100 41,317,740 23.355 16.03 16.03 16.07 15.66 16.17 2,587,568 15.968 1.96%
2020-05-04 0 23.00 23.00 23.05 22.15 23.10 1,490,750 33,842,937 22.702 15.72 15.72 15.76 15.14 15.79 2,180,441 15.521 -0.22%
2020-04-29 0 23.05 23.05 23.10 22.90 23.55 1,693,100 39,234,065 23.173 15.76 15.76 15.79 15.66 16.10 2,476,407 15.843 0.88%
2020-04-28 0 22.85 22.85 22.90 22.50 23.80 5,930,150 135,953,096 22.926 15.62 15.62 15.66 15.38 16.27 8,673,715 15.674 -3.99%
2020-04-27 0 23.80 23.70 23.80 22.50 23.80 9,184,535 214,004,725 23.301 16.27 16.20 16.27 15.38 16.27 13,433,731 15.930 4.39%
2020-04-24 0 22.80 22.80 22.85 22.25 23.20 5,514,950 125,588,659 22.772 15.59 15.59 15.62 15.21 15.86 8,066,424 15.569 2.24%
2020-04-23 0 22.30 22.25 22.30 22.10 23.20 9,029,050 202,872,776 22.469 15.25 15.21 15.25 15.11 15.86 13,206,311 15.362 0.68%
2020-04-22 0 22.15 22.00 22.15 21.50 22.15 4,645,000 101,507,306 21.853 15.14 15.04 15.14 14.70 15.14 6,793,994 14.941 1.61%
2020-04-21 0 21.80 21.80 21.85 21.15 21.90 4,893,700 106,062,841 21.673 14.90 14.90 14.94 14.46 14.97 7,157,755 14.818 1.16%
2020-04-20 0 21.55 21.55 21.70 20.95 21.85 5,391,450 115,599,805 21.441 14.73 14.73 14.84 14.32 14.94 7,885,787 14.659 0.70%
2020-04-17 0 21.40 21.40 21.45 21.05 21.80 7,961,710 170,074,338 21.362 14.63 14.63 14.67 14.39 14.90 11,645,170 14.605 -0.70%
2020-04-16 0 21.55 21.50 21.55 20.70 21.70 4,630,100 98,924,797 21.366 14.73 14.70 14.73 14.15 14.84 6,772,201 14.607 3.11%
2020-04-15 0 20.90 20.90 20.95 20.70 21.35 10,477,740 220,776,158 21.071 14.29 14.29 14.32 14.15 14.60 15,325,233 14.406 -0.71%
2020-04-14 0 21.05 21.00 21.05 20.70 21.85 18,416,411 392,047,588 21.288 14.39 14.36 14.39 14.15 14.94 26,936,705 14.554 3.69%
2020-04-09 0 20.30 20.25 20.30 19.70 20.50 6,448,019 129,229,421 20.042 13.88 13.84 13.88 13.47 14.02 9,431,174 13.702 0.74%
2020-04-08 0 20.15 20.10 20.15 19.42 20.15 4,915,450 97,278,199 19.790 13.78 13.74 13.78 13.28 13.78 7,189,567 13.530 0.75%
2020-04-07 0 20.00 20.00 20.05 19.28 20.15 17,808,912 353,607,294 19.856 13.67 13.67 13.71 13.18 13.78 26,048,148 13.575 6.38%
2020-04-06 0 18.80 18.78 18.80 18.30 18.80 2,493,650 46,157,121 18.510 12.85 12.84 12.85 12.51 12.85 3,647,329 12.655 1.29%
2020-04-03 0 18.56 18.56 18.58 18.32 18.82 3,908,265 72,436,208 18.534 12.69 12.69 12.70 12.53 12.87 5,716,411 12.672 1.53%
2020-04-02 0 18.28 18.28 18.30 18.04 18.56 2,058,750 37,608,250 18.268 12.50 12.50 12.51 12.33 12.69 3,011,224 12.489 -0.65%
2020-04-01 0 18.40 18.40 18.42 17.74 18.54 7,346,150 133,069,203 18.114 12.58 12.58 12.59 12.13 12.68 10,744,823 12.384 -1.18%
2020-03-31 0 18.62 18.60 18.62 18.44 19.22 4,704,577 88,465,237 18.804 12.73 12.72 12.73 12.61 13.14 6,881,135 12.856 -0.53%
2020-03-30 0 18.72 18.72 18.74 18.52 19.34 5,022,818 94,763,973 18.867 12.80 12.80 12.81 12.66 13.22 7,346,609 12.899 -1.99%
2020-03-27 0 19.10 19.08 19.10 18.60 19.30 13,749,124 261,041,928 18.986 13.06 13.04 13.06 12.72 13.20 20,110,112 12.981 3.80%
2020-03-26 0 18.40 18.38 18.40 18.06 19.10 9,700,277 180,819,275 18.641 12.58 12.57 12.58 12.35 13.06 14,188,079 12.744 0.00%
2020-03-25 0 18.40 18.36 18.42 18.10 19.24 12,191,377 227,533,875 18.664 12.58 12.55 12.59 12.37 13.15 17,831,679 12.760 3.25%
2020-03-24 0 17.82 17.80 17.82 17.16 18.36 13,540,838 240,669,503 17.774 12.18 12.17 12.18 11.73 12.55 19,805,463 12.152 12.50%
2020-03-23 0 15.84 15.84 15.88 15.74 16.48 5,739,700 92,589,548 16.131 10.83 10.83 10.86 10.76 11.27 8,395,154 11.029 -4.35%
2020-03-20 0 16.56 16.56 16.86 15.00 17.06 9,338,695 152,752,371 16.357 11.32 11.32 11.53 10.26 11.66 13,659,212 11.183 8.09%
2020-03-19 0 15.32 15.32 15.38 14.60 15.88 8,781,915 134,231,422 15.285 10.47 10.47 10.52 9.982 10.86 12,844,840 10.450 -2.42%
2020-03-18 0 15.70 15.70 15.72 15.68 17.06 14,479,324 240,601,859 16.617 10.73 10.73 10.75 10.72 11.66 21,178,137 11.361 -4.15%
2020-03-17 0 16.38 16.38 16.40 15.86 16.84 12,173,800 199,569,925 16.393 11.20 11.20 11.21 10.84 11.51 17,805,970 11.208 0.12%
2020-03-16 0 16.36 16.34 16.36 15.82 17.06 19,730,740 327,837,529 16.616 11.19 11.17 11.19 10.82 11.66 28,859,104 11.360 -2.85%
2020-03-13 0 16.84 16.80 16.84 15.34 16.84 24,923,184 397,754,292 15.959 11.51 11.49 11.51 10.49 11.51 36,453,815 10.911 -5.50%
2020-03-12 0 17.82 17.80 17.82 17.70 18.50 7,083,400 127,340,450 17.977 12.18 12.17 12.18 12.10 12.65 10,360,512 12.291 -5.21%
2020-03-11 0 18.80 18.80 18.84 18.56 19.00 4,014,750 75,471,425 18.799 12.85 12.85 12.88 12.69 12.99 5,872,161 12.852 0.32%
2020-03-10 0 18.74 18.74 18.76 18.50 19.52 10,716,450 201,227,593 18.777 12.81 12.81 12.83 12.65 13.35 15,674,381 12.838 -4.58%
2020-03-09 0 19.64 19.62 19.66 19.52 20.85 15,418,500 310,535,461 20.140 13.43 13.41 13.44 13.35 14.25 22,551,820 13.770 -2.29%
2020-03-06 0 20.10 20.05 20.10 19.56 20.30 16,572,200 330,747,493 19.958 13.74 13.71 13.74 13.37 13.88 24,239,275 13.645 4.58%
2020-03-05 0 19.22 19.20 19.22 18.92 19.28 6,853,450 131,042,615 19.121 13.14 13.13 13.14 12.94 13.18 10,024,177 13.073 0.21%
2020-03-04 0 19.18 19.16 19.18 18.98 20.20 8,812,584 171,869,876 19.503 13.11 13.10 13.11 12.98 13.81 12,889,698 13.334 0.84%
2020-03-03 0 19.02 19.02 19.04 18.90 19.54 6,520,500 125,331,990 19.221 13.00 13.00 13.02 12.92 13.36 9,537,188 13.141 -1.45%
2020-03-02 0 19.30 19.28 19.30 18.54 19.36 8,178,698 155,025,529 18.955 13.20 13.18 13.20 12.68 13.24 11,962,546 12.959 1.58%
2020-02-28 0 19.00 18.98 19.00 18.80 19.80 12,698,100 243,567,721 19.181 12.99 12.98 12.99 12.85 13.54 18,572,835 13.114 -5.71%
2020-02-27 0 20.15 20.15 20.20 19.84 20.60 8,053,150 163,212,937 20.267 13.78 13.78 13.81 13.56 14.08 11,778,914 13.856 0.95%
2020-02-26 0 19.96 19.94 19.96 19.70 20.40 8,664,150 173,177,785 19.988 13.65 13.63 13.65 13.47 13.95 12,672,591 13.666 -0.20%
2020-02-25 0 20.00 20.00 20.05 19.82 21.20 17,692,127 359,940,786 20.345 13.67 13.67 13.71 13.55 14.49 25,877,333 13.910 -6.54%
2020-02-24 0 21.40 21.35 21.40 20.75 21.90 24,692,499 527,197,530 21.351 14.63 14.60 14.63 14.19 14.97 36,116,405 14.597 6.47%
2020-02-21 0 20.10 20.05 20.10 19.72 20.20 11,708,550 234,112,312 19.995 13.74 13.71 13.74 13.48 13.81 17,125,473 13.670 2.87%
2020-02-20 0 19.54 19.50 19.54 19.16 19.84 8,591,600 168,139,923 19.570 13.36 13.33 13.36 13.10 13.56 12,566,476 13.380 1.56%
2020-02-19 0 19.24 19.22 19.24 18.86 19.60 8,460,500 162,703,560 19.231 13.15 13.14 13.15 12.89 13.40 12,374,723 13.148 2.34%
2020-02-18 0 18.80 18.78 18.80 18.36 18.80 6,313,750 117,953,344 18.682 12.85 12.84 12.85 12.55 12.85 9,234,786 12.773 2.29%
2020-02-17 0 18.38 18.36 18.38 18.22 18.42 4,399,250 80,624,591 18.327 12.57 12.55 12.57 12.46 12.59 6,434,549 12.530 1.88%
2020-02-14 0 18.04 18.02 18.04 17.98 18.48 4,642,900 84,594,335 18.220 12.33 12.32 12.33 12.29 12.63 6,790,923 12.457 -1.74%
2020-02-13 0 18.36 18.34 18.36 17.94 18.36 5,633,080 102,276,146 18.156 12.55 12.54 12.55 12.27 12.55 8,239,206 12.413 2.00%
2020-02-12 0 18.00 17.98 18.00 17.84 18.40 3,072,816 55,726,633 18.135 12.31 12.29 12.31 12.20 12.58 4,494,445 12.399 -0.88%
2020-02-11 0 18.16 18.16 18.20 18.02 18.40 2,533,550 46,022,351 18.165 12.42 12.42 12.44 12.32 12.58 3,705,689 12.419 -0.77%
2020-02-10 0 18.30 18.26 18.30 18.10 18.36 2,980,050 54,356,807 18.240 12.51 12.48 12.51 12.37 12.55 4,358,761 12.471 0.88%
2020-02-07 0 18.14 18.12 18.14 18.08 18.48 3,809,385 69,646,509 18.283 12.40 12.39 12.40 12.36 12.63 5,571,785 12.500 0.22%
2020-02-06 0 18.10 18.08 18.10 17.92 18.44 3,964,550 71,500,721 18.035 12.37 12.36 12.37 12.25 12.61 5,798,736 12.330 -0.33%
2020-02-05 0 18.16 18.16 18.18 17.50 18.34 4,667,150 84,375,277 18.079 12.42 12.42 12.43 11.96 12.54 6,826,392 12.360 1.68%
2020-02-04 0 17.86 17.84 17.86 17.72 18.10 6,112,050 109,089,824 17.848 12.21 12.20 12.21 12.12 12.37 8,939,770 12.203 0.22%
2020-02-03 0 17.82 17.82 17.84 17.70 19.34 13,011,640 235,344,603 18.087 12.18 12.18 12.20 12.10 13.22 19,031,434 12.366 -6.01%
2020-01-31 0 18.96 18.96 18.98 18.76 19.48 3,684,150 70,331,429 19.090 12.96 12.96 12.98 12.83 13.32 5,388,610 13.052 -3.36%
2020-01-30 0 19.62 19.62 19.64 18.54 19.70 6,712,400 130,400,544 19.427 13.41 13.41 13.43 12.68 13.47 9,817,870 13.282 6.05%
2020-01-29 0 18.50 18.50 18.52 18.28 18.66 1,884,430 34,820,470 18.478 12.65 12.65 12.66 12.50 12.76 2,756,256 12.633 -0.43%
2020-01-24 0 18.58 18.56 18.58 18.20 18.60 827,500 15,305,905 18.497 12.70 12.69 12.70 12.44 12.72 1,210,340 12.646 1.09%
2020-01-23 0 18.38 18.34 18.38 18.02 18.90 2,684,627 49,240,138 18.342 12.57 12.54 12.57 12.32 12.92 3,926,661 12.540 -1.50%
2020-01-22 0 18.66 18.62 18.66 18.34 18.74 1,776,100 32,925,187 18.538 12.76 12.73 12.76 12.54 12.81 2,597,807 12.674 0.21%
2020-01-21 0 18.62 18.62 18.70 18.60 19.18 4,925,550 93,014,766 18.884 12.73 12.73 12.79 12.72 13.11 7,204,340 12.911 -2.00%
2020-01-20 0 19.00 19.00 19.02 18.60 19.00 4,102,750 77,220,620 18.822 12.99 12.99 13.00 12.72 12.99 6,000,874 12.868 1.71%
2020-01-17 0 18.68 18.68 18.70 18.50 18.96 5,224,650 98,017,192 18.761 12.77 12.77 12.79 12.65 12.96 7,641,818 12.826 0.21%
2020-01-16 0 18.64 18.64 18.66 18.60 18.88 2,773,500 51,879,215 18.705 12.74 12.74 12.76 12.72 12.91 4,056,651 12.789 -0.96%
2020-01-15 0 18.82 18.78 18.82 18.48 19.04 5,697,850 107,249,982 18.823 12.87 12.84 12.87 12.63 13.02 8,333,942 12.869 0.32%
2020-01-14 0 18.76 18.72 18.76 18.14 18.76 5,029,950 93,119,229 18.513 12.83 12.80 12.83 12.40 12.83 7,357,040 12.657 0.75%
2020-01-13 0 18.62 18.62 18.64 18.44 18.82 2,959,600 55,007,558 18.586 12.73 12.73 12.74 12.61 12.87 4,328,849 12.707 0.32%
2020-01-10 0 18.56 18.54 18.56 18.46 18.90 5,600,250 104,406,066 18.643 12.69 12.68 12.69 12.62 12.92 8,191,188 12.746 -1.90%
2020-01-09 0 18.92 18.92 18.94 18.80 19.20 11,890,409 225,465,924 18.962 12.94 12.94 12.95 12.85 13.13 17,391,469 12.964 -5.64%
2020-01-08 0 20.05 19.98 20.05 19.42 20.75 19,302,974 386,892,659 20.043 13.71 13.66 13.71 13.28 14.19 28,233,433 13.703 1.67%
2020-01-07 0 19.72 19.70 19.72 19.26 19.74 8,138,450 158,568,729 19.484 13.48 13.47 13.48 13.17 13.50 11,903,678 13.321 -0.50%
2020-01-06 0 19.82 19.80 19.82 19.56 20.25 15,311,875 303,509,375 19.822 13.55 13.54 13.55 13.37 13.84 22,395,865 13.552 3.77%
2020-01-03 0 19.10 19.10 19.12 18.34 19.44 11,812,190 224,328,156 18.991 13.06 13.06 13.07 12.54 13.29 17,277,062 12.984 5.41%
2020-01-02 0 18.12 18.12 18.14 18.08 18.56 4,705,200 85,964,305 18.270 12.39 12.39 12.40 12.36 12.69 6,882,046 12.491 -2.16%
2019-12-31 0 18.52 18.50 18.52 18.02 18.52 3,014,550 55,106,356 18.280 12.66 12.65 12.66 12.32 12.66 4,409,222 12.498 2.89%
2019-12-30 0 18.00 18.00 18.02 17.82 18.34 3,958,650 71,330,887 18.019 12.31 12.31 12.32 12.18 12.54 5,790,107 12.319 0.00%
2019-12-27 0 18.00 17.98 18.00 17.80 18.36 6,757,791 121,982,880 18.051 12.31 12.29 12.31 12.17 12.55 9,884,261 12.341 3.69%
2019-12-24 0 17.36 17.36 17.38 17.10 17.46 2,602,750 45,053,205 17.310 11.87 11.87 11.88 11.69 11.94 3,806,904 11.835 1.64%
2019-12-23 0 17.08 17.06 17.08 16.68 17.30 4,253,350 72,047,410 16.939 11.68 11.66 11.68 11.40 11.83 6,221,149 11.581 2.40%
2019-12-20 0 16.68 16.68 16.70 16.64 16.98 2,118,850 35,543,022 16.775 11.40 11.40 11.42 11.38 11.61 3,099,129 11.469 -1.18%
2019-12-19 0 16.88 16.86 16.88 16.62 17.20 2,490,483 42,261,625 16.969 11.54 11.53 11.54 11.36 11.76 3,642,697 11.602 0.60%
2019-12-18 0 16.78 16.76 16.78 16.46 16.82 1,919,375 32,020,715 16.683 11.47 11.46 11.47 11.25 11.50 2,807,368 11.406 0.60%
2019-12-17 0 16.68 16.68 16.72 16.52 16.88 2,240,800 37,518,820 16.744 11.40 11.40 11.43 11.29 11.54 3,277,499 11.447 0.36%
2019-12-16 0 16.62 16.60 16.62 16.38 16.74 2,581,750 42,774,305 16.568 11.36 11.35 11.36 11.20 11.45 3,776,188 11.327 -0.12%
2019-12-13 0 16.64 16.64 16.66 16.36 16.80 4,315,550 71,505,321 16.569 11.38 11.38 11.39 11.19 11.49 6,312,125 11.328 -1.19%
2019-12-12 0 16.84 16.84 16.86 16.74 17.08 2,861,450 48,268,782 16.869 11.51 11.51 11.53 11.45 11.68 4,185,291 11.533 1.32%
2019-12-11 0 16.62 16.60 16.62 16.54 16.74 1,282,500 21,333,905 16.635 11.36 11.35 11.36 11.31 11.45 1,875,845 11.373 0.48%
2019-12-10 0 16.54 16.52 16.54 16.42 16.78 1,924,670 31,967,828 16.610 11.31 11.29 11.31 11.23 11.47 2,815,112 11.356 -0.12%
2019-12-09 0 16.56 16.52 16.56 16.24 16.66 2,918,800 47,935,343 16.423 11.32 11.29 11.32 11.10 11.39 4,269,173 11.228 -1.31%
2019-12-06 0 16.78 16.78 16.82 16.68 17.14 3,782,137 63,828,915 16.876 11.47 11.47 11.50 11.40 11.72 5,531,931 11.538 -1.99%
2019-12-05 0 17.12 17.10 17.12 16.80 17.26 5,393,500 91,929,457 17.045 11.70 11.69 11.70 11.49 11.80 7,888,786 11.653 -2.62%
2019-12-04 0 17.58 17.58 17.60 16.42 17.58 9,180,200 156,741,018 17.074 12.02 12.02 12.03 11.23 12.02 13,427,390 11.673 8.92%
2019-12-03 0 16.14 16.12 16.14 15.88 16.36 1,784,630 28,918,572 16.204 11.03 11.02 11.03 10.86 11.19 2,610,283 11.079 1.00%
2019-12-02 0 15.98 15.96 15.98 15.88 16.12 2,105,750 33,660,345 15.985 10.93 10.91 10.93 10.86 11.02 3,079,969 10.929 -0.87%
2019-11-29 0 16.12 16.12 16.16 15.70 16.24 3,033,200 48,431,488 15.967 11.02 11.02 11.05 10.73 11.10 4,436,500 10.917 2.28%
2019-11-28 0 15.76 15.76 15.80 15.66 15.98 3,716,500 58,680,024 15.789 10.77 10.77 10.80 10.71 10.93 5,435,927 10.795 -0.76%
2019-11-27 0 15.88 15.88 15.90 15.70 16.12 1,739,451 27,723,726 15.938 10.86 10.86 10.87 10.73 11.02 2,544,202 10.897 1.02%
2019-11-26 0 15.72 15.68 15.72 15.44 15.80 2,835,700 44,380,651 15.651 10.75 10.72 10.75 10.56 10.80 4,147,628 10.700 -0.38%
2019-11-25 0 15.78 15.78 15.80 15.60 16.24 3,023,750 47,862,432 15.829 10.79 10.79 10.80 10.67 11.10 4,422,678 10.822 -3.43%
2019-11-22 0 16.34 16.34 16.36 15.92 16.42 2,551,750 41,410,581 16.228 11.17 11.17 11.19 10.88 11.23 3,732,309 11.095 -0.97%
2019-11-21 0 16.50 16.50 16.52 16.28 16.74 4,012,818 66,160,097 16.487 11.28 11.28 11.29 11.13 11.45 5,869,335 11.272 1.35%
2019-11-20 0 16.28 16.28 16.32 15.66 16.32 2,976,150 47,732,870 16.039 11.13 11.13 11.16 10.71 11.16 4,353,056 10.965 3.96%
2019-11-19 0 15.66 15.64 15.66 15.54 15.88 2,282,600 35,806,547 15.687 10.71 10.69 10.71 10.62 10.86 3,338,638 10.725 0.38%
2019-11-18 0 15.60 15.60 15.62 15.56 16.04 2,577,600 40,532,236 15.725 10.67 10.67 10.68 10.64 10.97 3,770,118 10.751 -2.38%
2019-11-15 0 15.98 15.94 15.98 15.94 16.40 2,931,000 47,180,755 16.097 10.93 10.90 10.93 10.90 11.21 4,287,018 11.005 -2.56%
2019-11-14 0 16.40 16.34 16.40 16.16 16.66 2,013,100 32,891,050 16.339 11.21 11.17 11.21 11.05 11.39 2,944,454 11.171 0.00%
2019-11-13 0 16.40 16.38 16.42 16.14 16.72 4,751,700 78,061,348 16.428 11.21 11.20 11.23 11.03 11.43 6,950,059 11.232 2.50%
2019-11-12 0 16.00 15.98 16.00 15.94 16.54 4,308,650 69,954,464 16.236 10.94 10.93 10.94 10.90 11.31 6,302,033 11.100 -4.31%
2019-11-11 0 16.72 16.70 16.72 16.26 16.80 3,111,600 51,553,192 16.568 11.43 11.42 11.43 11.12 11.49 4,551,172 11.327 1.83%
2019-11-08 0 16.42 16.40 16.42 16.24 16.60 4,435,081 72,889,348 16.435 11.23 11.21 11.23 11.10 11.35 6,486,957 11.236 -3.07%
2019-11-07 0 16.94 16.90 16.94 16.76 17.18 9,209,818 155,958,139 16.934 11.58 11.55 11.58 11.46 11.75 13,470,711 11.578 0.12%
2019-11-06 0 16.92 16.92 16.94 16.80 17.46 9,571,800 162,596,433 16.987 11.57 11.57 11.58 11.49 11.94 14,000,163 11.614 -3.86%
2019-11-05 0 17.60 17.58 17.60 17.40 18.54 8,220,350 145,668,118 17.720 12.03 12.02 12.03 11.90 12.68 12,023,469 12.115 -4.97%
2019-11-04 0 18.52 18.52 18.54 18.42 18.70 5,140,300 95,398,550 18.559 12.66 12.66 12.68 12.59 12.79 7,518,443 12.689 -0.43%
2019-11-01 0 18.60 18.58 18.60 18.44 19.02 3,361,850 62,560,459 18.609 12.72 12.70 12.72 12.61 13.00 4,917,199 12.723 0.87%
2019-10-31 0 18.44 18.44 18.46 18.38 18.72 5,272,550 97,828,615 18.554 12.61 12.61 12.62 12.57 12.80 7,711,878 12.685 -0.22%
2019-10-30 0 18.48 18.46 18.48 18.38 19.00 4,604,800 85,995,727 18.675 12.63 12.62 12.63 12.57 12.99 6,735,196 12.768 -1.49%
2019-10-29 0 18.76 18.74 18.76 18.72 19.14 4,482,002 84,843,021 18.930 12.83 12.81 12.83 12.80 13.09 6,555,586 12.942 -2.49%
2019-10-28 0 19.24 19.24 19.26 19.02 19.40 2,628,900 50,664,864 19.272 13.15 13.15 13.17 13.00 13.26 3,845,152 13.176 -0.31%
2019-10-25 0 19.30 19.28 19.30 18.98 19.30 4,257,550 81,528,053 19.149 13.20 13.18 13.20 12.98 13.20 6,227,292 13.092 2.66%
2019-10-24 0 18.80 18.74 18.80 18.60 19.28 2,648,456 49,921,257 18.849 12.85 12.81 12.85 12.72 13.18 3,873,756 12.887 -1.36%
2019-10-23 0 19.06 19.06 19.10 18.82 19.14 1,968,850 37,407,801 19.000 13.03 13.03 13.06 12.87 13.09 2,879,732 12.990 0.85%
2019-10-22 0 18.90 18.86 18.90 18.76 19.16 2,296,840 43,500,541 18.939 12.92 12.89 12.92 12.83 13.10 3,359,466 12.949 -0.94%
2019-10-21 0 19.08 19.06 19.12 18.76 19.26 2,367,900 45,035,840 19.019 13.04 13.03 13.07 12.83 13.17 3,463,401 13.003 1.17%
2019-10-18 0 18.86 18.84 18.86 18.50 19.08 2,985,504 56,226,844 18.833 12.89 12.88 12.89 12.65 13.04 4,366,738 12.876 0.43%
2019-10-17 0 18.78 18.78 18.80 18.60 18.92 2,680,000 50,223,798 18.740 12.84 12.84 12.85 12.72 12.94 3,919,893 12.813 0.43%
2019-10-16 0 18.70 18.68 18.70 18.52 19.04 3,415,950 63,933,750 18.716 12.79 12.77 12.79 12.66 13.02 4,996,328 12.796 -1.58%
2019-10-15 0 19.00 18.98 19.00 18.90 19.20 3,521,200 66,954,320 19.015 12.99 12.98 12.99 12.92 13.13 5,150,272 13.000 0.00%
2019-10-14 0 19.00 18.98 19.00 18.88 19.22 7,693,850 146,100,699 18.989 12.99 12.98 12.99 12.91 13.14 11,253,385 12.983 -3.06%
2019-10-11 0 19.60 19.60 19.64 19.42 19.94 4,746,232 93,333,760 19.665 13.40 13.40 13.43 13.28 13.63 6,942,061 13.445 -2.49%
2019-10-10 0 20.10 20.00 20.10 19.90 20.80 6,736,101 135,600,957 20.131 13.74 13.67 13.74 13.61 14.22 9,852,537 13.763 -2.19%
2019-10-09 0 20.55 20.50 20.55 19.84 20.60 4,967,238 100,906,654 20.314 14.05 14.02 14.05 13.56 14.08 7,265,315 13.889 4.00%
2019-10-08 0 19.76 19.72 19.76 19.66 20.00 3,725,750 73,691,555 19.779 13.51 13.48 13.51 13.44 13.67 5,449,456 13.523 -2.18%
2019-10-04 0 20.20 20.15 20.20 19.84 20.25 2,839,450 57,154,233 20.129 13.81 13.78 13.81 13.56 13.84 4,153,112 13.762 1.10%
2019-10-03 0 19.98 19.96 19.98 19.58 20.05 3,596,600 71,611,620 19.911 13.66 13.65 13.66 13.39 13.71 5,260,555 13.613 2.78%
2019-10-02 0 19.44 19.40 19.44 18.90 19.50 1,817,650 35,178,629 19.354 13.29 13.26 13.29 12.92 13.33 2,658,580 13.232 0.10%
2019-09-30 0 19.42 19.40 19.42 18.68 19.48 4,209,700 80,408,202 19.101 13.28 13.26 13.28 12.77 13.32 6,157,304 13.059 2.97%
2019-09-27 0 18.86 18.82 18.86 18.70 19.08 1,638,400 30,901,394 18.861 12.89 12.87 12.89 12.79 13.04 2,396,401 12.895 -0.42%
2019-09-26 0 18.94 18.92 18.94 18.90 19.54 5,197,650 99,119,236 19.070 12.95 12.94 12.95 12.92 13.36 7,602,326 13.038 -4.25%
2019-09-25 0 19.78 19.78 19.82 19.48 20.45 8,127,200 162,380,154 19.980 13.52 13.52 13.55 13.32 13.98 11,887,223 13.660 0.00%
2019-09-24 0 19.78 19.78 19.80 19.20 19.96 8,239,450 161,909,271 19.651 13.52 13.52 13.54 13.13 13.65 12,051,405 13.435 2.91%
2019-09-23 0 19.22 19.22 19.24 18.94 19.74 8,843,827 170,586,437 19.289 13.14 13.14 13.15 12.95 13.50 12,935,395 13.188 2.02%
2019-09-20 0 18.84 18.82 18.84 18.44 19.40 11,695,610 221,053,737 18.901 12.88 12.87 12.88 12.61 13.26 17,106,547 12.922 0.53%
2019-09-19 0 18.74 18.72 18.74 18.18 18.88 3,030,550 56,587,894 18.673 12.81 12.80 12.81 12.43 12.91 4,432,624 12.766 0.75%
2019-09-18 0 18.60 18.58 18.60 18.56 19.02 2,687,300 50,635,462 18.843 12.72 12.70 12.72 12.69 13.00 3,930,571 12.882 -0.75%
2019-09-17 0 18.74 18.72 18.74 18.60 19.06 3,891,350 72,989,676 18.757 12.81 12.80 12.81 12.72 13.03 5,691,671 12.824 -1.58%
2019-09-16 0 19.04 19.04 19.06 18.24 19.20 6,866,950 128,302,196 18.684 13.02 13.02 13.03 12.47 13.13 10,043,922 12.774 3.03%
2019-09-13 0 18.48 18.48 18.50 18.10 18.50 1,708,650 31,334,437 18.339 12.63 12.63 12.65 12.37 12.65 2,499,151 12.538 1.09%
2019-09-12 0 18.28 18.28 18.36 17.92 18.38 3,118,200 56,515,730 18.125 12.50 12.50 12.55 12.25 12.57 4,560,825 12.392 -1.19%
2019-09-11 0 18.50 18.50 18.52 17.66 18.54 3,692,450 67,242,139 18.211 12.65 12.65 12.66 12.07 12.68 5,400,750 12.451 3.93%
2019-09-10 0 17.80 17.78 17.80 17.72 18.14 8,411,701 150,250,056 17.862 12.17 12.16 12.17 12.12 12.40 12,303,348 12.212 -3.26%
2019-09-09 0 18.40 18.40 18.42 18.18 18.68 4,960,250 91,552,244 18.457 12.58 12.58 12.59 12.43 12.77 7,255,094 12.619 -0.22%
2019-09-06 0 18.44 18.44 18.46 18.38 18.88 14,008,679 259,985,997 18.559 12.61 12.61 12.62 12.57 12.91 20,489,750 12.689 -5.05%
2019-09-05 0 19.42 19.42 19.50 19.42 20.00 7,339,917 144,071,626 19.629 13.28 13.28 13.33 13.28 13.67 10,735,706 13.420 -1.22%
2019-09-04 0 19.66 19.66 19.70 19.44 20.45 10,153,560 203,514,611 20.044 13.44 13.44 13.47 13.29 13.98 14,851,072 13.704 -1.21%
2019-09-03 0 19.90 19.88 19.90 19.30 19.90 6,389,900 125,245,486 19.601 13.61 13.59 13.61 13.20 13.61 9,346,167 13.401 2.16%
2019-09-02 0 19.48 19.48 19.50 19.40 19.88 4,386,570 85,723,442 19.542 13.32 13.32 13.33 13.26 13.59 6,416,003 13.361 -1.02%
2019-08-30 0 19.68 19.68 19.70 19.30 20.00 11,231,100 220,652,919 19.647 13.46 13.46 13.47 13.20 13.67 16,427,133 13.432 -3.53%
2019-08-29 0 20.40 20.40 20.45 19.80 21.10 14,556,258 296,227,549 20.351 13.95 13.95 13.98 13.54 14.43 21,290,664 13.913 0.74%
2019-08-28 0 20.25 20.25 20.30 20.15 21.00 10,741,000 219,400,975 20.427 13.84 13.84 13.88 13.78 14.36 15,710,289 13.965 -0.25%
2019-08-27 0 20.30 20.30 20.35 19.16 20.50 9,194,550 182,671,098 19.867 13.88 13.88 13.91 13.10 14.02 13,448,379 13.583 4.10%
2019-08-26 0 19.50 19.48 19.50 19.30 20.80 19,882,600 393,135,552 19.773 13.33 13.32 13.33 13.20 14.22 29,081,221 13.519 4.84%
2019-08-23 0 18.60 18.58 18.60 18.30 18.98 6,526,350 121,215,340 18.573 12.72 12.70 12.72 12.51 12.98 9,545,745 12.698 -1.69%
2019-08-22 0 18.92 18.92 18.94 18.90 19.50 5,194,880 99,363,722 19.127 12.94 12.94 12.95 12.92 13.33 7,598,275 13.077 -0.84%
2019-08-21 0 19.08 19.08 19.10 19.00 19.86 10,904,600 209,928,965 19.251 13.04 13.04 13.06 12.99 13.58 15,949,578 13.162 -3.83%
2019-08-20 0 19.84 19.82 19.84 18.48 19.88 8,206,450 158,030,980 19.257 13.56 13.55 13.56 12.63 13.59 12,003,138 13.166 5.08%
2019-08-19 0 18.88 18.88 18.90 18.88 19.84 9,952,500 191,725,672 19.264 12.91 12.91 12.92 12.91 13.56 14,556,992 13.171 -5.32%
2019-08-16 0 19.94 19.94 19.98 19.80 20.60 9,306,350 187,713,320 20.171 13.63 13.63 13.66 13.54 14.08 13,611,903 13.790 1.22%
2019-08-15 0 19.70 19.64 19.70 18.80 21.50 17,640,250 351,779,722 19.942 13.47 13.43 13.47 12.85 14.70 25,801,455 13.634 1.55%
2019-08-14 0 19.40 19.40 19.42 18.30 19.76 18,852,650 363,814,043 19.298 13.26 13.26 13.28 12.51 13.51 27,574,768 13.194 -2.02%
2019-08-13 0 19.80 19.76 19.80 18.20 20.00 17,813,129 343,461,879 19.281 13.54 13.51 13.54 12.44 13.67 26,054,316 13.183 11.99%
2019-08-12 0 17.68 17.68 17.70 17.46 18.30 6,622,750 118,467,860 17.888 12.09 12.09 12.10 11.94 12.51 9,686,744 12.230 -1.78%
2019-08-09 0 18.00 18.00 18.06 17.44 18.36 11,475,650 206,432,981 17.989 12.31 12.31 12.35 11.92 12.55 16,784,823 12.299 1.24%
2019-08-08 0 17.78 17.72 17.78 17.06 18.24 11,309,500 198,252,812 17.530 12.16 12.12 12.16 11.66 12.47 16,541,804 11.985 0.45%
2019-08-07 0 17.70 17.70 17.80 16.20 17.70 14,366,850 239,761,954 16.689 12.10 12.10 12.17 11.08 12.10 21,013,627 11.410 10.21%
2019-08-06 0 16.06 16.04 16.06 15.68 16.80 14,396,250 233,254,410 16.202 10.98 10.97 10.98 10.72 11.49 21,056,629 11.077 -0.12%
2019-08-05 0 16.08 16.06 16.08 15.18 16.50 13,708,950 219,302,974 15.997 10.99 10.98 10.99 10.38 11.28 20,051,352 10.937 6.91%
2019-08-02 0 15.04 15.02 15.04 14.90 15.50 5,872,600 88,815,802 15.124 10.28 10.27 10.28 10.19 10.60 8,589,540 10.340 2.04%
2019-08-01 0 14.74 14.70 14.74 14.60 15.08 5,229,000 77,731,010 14.865 10.08 10.05 10.08 9.982 10.31 7,648,180 10.163 -4.53%
2019-07-31 0 15.44 15.44 15.46 15.20 15.52 1,702,950 26,136,650 15.348 10.56 10.56 10.57 10.39 10.61 2,490,814 10.493 0.65%
2019-07-30 0 15.34 15.34 15.38 15.10 15.40 1,408,500 21,532,960 15.288 10.49 10.49 10.52 10.32 10.53 2,060,138 10.452 1.19%
2019-07-29 0 15.16 15.16 15.18 15.12 15.40 1,546,250 23,503,490 15.200 10.36 10.36 10.38 10.34 10.53 2,261,618 10.392 -0.39%
2019-07-26 0 15.22 15.20 15.22 15.00 15.46 2,774,352 41,997,327 15.138 10.41 10.39 10.41 10.26 10.57 4,057,897 10.350 -1.55%
2019-07-25 0 15.46 15.42 15.46 15.24 15.66 5,626,900 86,382,794 15.352 10.57 10.54 10.57 10.42 10.71 8,230,167 10.496 0.26%
2019-07-24 0 15.42 15.42 15.46 15.06 15.58 4,757,250 72,903,648 15.325 10.54 10.54 10.57 10.30 10.65 6,958,177 10.477 1.31%
2019-07-23 0 15.22 15.18 15.22 14.92 15.34 4,627,600 70,054,817 15.139 10.41 10.38 10.41 10.20 10.49 6,768,544 10.350 -0.91%
2019-07-22 0 15.36 15.34 15.36 14.84 15.42 7,992,750 121,756,095 15.233 10.50 10.49 10.50 10.15 10.54 11,690,570 10.415 1.45%
2019-07-19 0 15.14 15.12 15.14 14.80 15.18 12,791,000 192,300,620 15.034 10.35 10.34 10.35 10.12 10.38 18,708,715 10.279 4.70%
2019-07-18 0 14.46 14.46 14.48 14.46 15.02 8,815,750 130,178,696 14.767 9.886 9.886 9.900 9.886 10.27 12,894,329 10.096 0.00%
2019-07-17 0 14.46 14.46 14.48 14.32 14.68 2,411,750 34,729,270 14.400 9.886 9.886 9.900 9.790 10.04 3,527,538 9.8452 -1.63%
2019-07-16 0 14.70 14.68 14.70 14.52 14.82 2,394,900 35,188,160 14.693 10.05 10.04 10.05 9.927 10.13 3,502,893 10.045 0.68%
2019-07-15 0 14.60 14.60 14.62 14.46 15.08 3,210,250 46,854,700 14.595 9.982 9.982 9.996 9.886 10.31 4,695,462 9.9787 -1.35%
2019-07-12 0 14.80 14.78 14.80 14.66 15.12 4,364,750 64,905,740 14.870 10.12 10.10 10.12 10.02 10.34 6,384,088 10.167 -2.12%
2019-07-11 0 15.12 15.12 15.14 15.00 15.58 9,772,150 148,712,382 15.218 10.34 10.34 10.35 10.26 10.65 14,293,204 10.404 2.02%
2019-07-10 0 14.82 14.80 14.82 14.68 15.14 3,908,000 58,270,175 14.911 10.13 10.12 10.13 10.04 10.35 5,716,024 10.194 0.27%
2019-07-09 0 14.78 14.78 14.80 14.64 15.00 3,056,500 45,229,857 14.798 10.10 10.10 10.12 10.01 10.26 4,470,580 10.117 -2.51%
2019-07-08 0 15.16 15.14 15.16 14.90 15.24 6,312,250 94,778,062 15.015 10.36 10.35 10.36 10.19 10.42 9,232,592 10.266 -2.07%
2019-07-05 0 15.48 15.48 15.50 15.02 15.54 4,003,500 61,641,665 15.397 10.58 10.58 10.60 10.27 10.62 5,855,706 10.527 3.06%
2019-07-04 0 15.02 15.02 15.06 14.94 16.10 8,209,750 125,698,260 15.311 10.27 10.27 10.30 10.21 11.01 12,007,965 10.468 -5.53%
2019-07-03 0 15.90 15.88 15.90 15.50 17.00 12,497,750 198,858,660 15.912 10.87 10.86 10.87 10.60 11.62 18,279,794 10.879 6.83%
2019-07-02 0 20.95 20.90 20.95 19.96 21.30 8,993,000 186,944,470 20.788 10.18 10.15 10.18 9.695 10.35 18,515,486 10.097 0.72%
2019-06-28 0 20.80 20.80 20.85 20.75 21.65 6,769,250 143,320,789 21.172 10.10 10.10 10.13 10.08 10.52 13,937,057 10.283 0.00%
2019-06-27 0 20.80 20.80 20.90 20.50 21.35 6,456,000 136,163,193 21.091 10.10 10.10 10.15 9.957 10.37 13,292,113 10.244 0.24%
2019-06-26 0 20.75 20.70 20.75 20.45 21.95 19,914,418 420,807,478 21.131 10.08 10.05 10.08 9.933 10.66 41,001,347 10.263 -7.78%
2019-06-25 0 22.50 22.45 22.50 21.40 23.45 19,190,750 429,329,987 22.372 10.93 10.90 10.93 10.39 11.39 39,511,404 10.866 6.13%
2019-06-24 0 21.20 21.15 21.20 21.00 21.55 11,928,750 253,000,287 21.209 10.30 10.27 10.30 10.20 10.47 24,559,835 10.301 0.95%
2019-06-21 0 21.00 20.95 21.00 20.50 21.45 17,158,230 362,052,314 21.101 10.20 10.18 10.20 9.957 10.42 35,326,694 10.249 4.22%
2019-06-20 0 20.15 20.15 20.20 20.00 21.00 10,774,000 221,670,762 20.575 9.787 9.787 9.811 9.714 10.20 22,182,346 9.9931 1.26%
2019-06-19 0 19.90 19.90 19.92 19.24 20.00 1,904,250 37,622,815 19.757 9.665 9.665 9.675 9.345 9.714 3,920,618 9.5961 -0.20%
2019-06-18 0 19.94 19.88 19.94 19.70 20.05 1,960,750 39,110,967 19.947 9.685 9.656 9.685 9.568 9.738 4,036,944 9.6883 0.91%
2019-06-17 0 19.76 19.76 19.80 19.66 20.30 3,195,000 63,862,156 19.988 9.597 9.597 9.617 9.549 9.860 6,578,114 9.7083 -3.84%
2019-06-14 0 20.55 20.50 20.55 19.80 20.75 8,460,750 170,115,248 20.106 9.981 9.957 9.981 9.617 10.08 17,419,648 9.7657 4.10%
2019-06-13 0 19.74 19.74 19.80 19.62 20.15 1,705,250 33,788,140 19.814 9.588 9.588 9.617 9.529 9.787 3,510,901 9.6238 -0.50%
2019-06-12 0 19.84 19.82 19.84 18.74 20.15 4,979,500 97,040,730 19.488 9.636 9.627 9.636 9.102 9.787 10,252,181 9.4654 5.87%
2019-06-11 0 18.74 18.72 18.74 18.56 19.08 2,879,500 54,460,725 18.913 9.102 9.092 9.102 9.015 9.267 5,928,538 9.1862 -0.11%
2019-06-10 0 18.76 18.74 18.76 18.74 19.10 1,963,000 37,030,465 18.864 9.112 9.102 9.112 9.102 9.277 4,041,577 9.1624 -1.16%
2019-06-06 0 18.98 18.96 18.98 18.72 19.24 2,496,500 47,579,335 19.058 9.219 9.209 9.219 9.092 9.345 5,139,988 9.2567 -0.42%
2019-06-05 0 19.06 19.06 19.08 18.58 19.20 5,163,750 97,991,081 18.977 9.257 9.257 9.267 9.024 9.325 10,631,529 9.2170 1.38%
2019-06-04 0 18.80 18.80 18.82 18.58 19.28 2,871,000 54,349,140 18.930 9.131 9.131 9.141 9.024 9.364 5,911,037 9.1945 0.32%
2019-06-03 0 18.74 18.70 18.74 18.14 18.90 4,510,750 84,196,405 18.666 9.102 9.083 9.102 8.811 9.180 9,287,082 9.0660 4.69%
2019-05-31 0 17.90 17.88 17.90 17.22 17.90 1,827,466 32,255,196 17.650 8.694 8.684 8.694 8.364 8.694 3,762,529 8.5727 5.54%
2019-05-30 0 16.96 16.90 16.96 16.84 17.28 292,000 4,969,745 17.020 8.237 8.208 8.237 8.179 8.393 601,192 8.2665 -1.97%
2019-05-29 0 17.30 17.30 17.34 16.82 17.36 1,158,000 19,898,105 17.183 8.403 8.403 8.422 8.169 8.432 2,384,180 8.3459 2.13%
2019-05-28 0 16.94 16.86 16.94 16.72 16.98 824,750 13,946,011 16.909 8.228 8.189 8.228 8.121 8.247 1,698,059 8.2129 0.83%
2019-05-27 0 16.80 16.70 16.80 16.60 16.98 1,098,750 18,540,835 16.875 8.160 8.111 8.160 8.063 8.247 2,262,192 8.1960 -0.59%
2019-05-24 0 16.90 16.90 16.92 16.76 17.16 1,610,250 27,255,710 16.926 8.208 8.208 8.218 8.140 8.335 3,315,308 8.2212 0.96%
2019-05-23 0 16.74 16.74 16.76 16.72 17.04 506,250 8,542,465 16.874 8.131 8.131 8.140 8.121 8.276 1,042,307 8.1957 -2.45%
2019-05-22 0 17.16 17.14 17.16 16.78 17.24 533,250 9,076,206 17.021 8.335 8.325 8.335 8.150 8.373 1,097,896 8.2669 1.42%
2019-05-21 0 16.92 16.90 16.92 16.52 17.10 1,302,750 22,041,195 16.919 8.218 8.208 8.218 8.024 8.305 2,682,203 8.2176 -0.24%
2019-05-20 0 16.96 16.96 17.08 16.96 17.80 1,076,250 18,491,390 17.181 8.237 8.237 8.296 8.237 8.645 2,215,867 8.3450 -4.93%
2019-05-17 0 17.84 17.80 17.88 17.60 18.20 1,756,600 31,482,046 17.922 8.665 8.645 8.684 8.548 8.840 3,616,624 8.7048 -1.00%
2019-05-16 0 18.02 18.00 18.02 17.52 18.28 1,606,500 28,951,951 18.022 8.752 8.743 8.752 8.509 8.879 3,307,587 8.7532 -0.88%
2019-05-15 0 18.18 18.16 18.18 18.16 18.94 1,806,000 33,231,790 18.401 8.830 8.820 8.830 8.820 9.199 3,718,333 8.9373 -4.01%
2019-05-14 0 18.94 18.88 18.94 18.78 19.14 3,666,250 69,430,224 18.938 9.199 9.170 9.199 9.121 9.296 7,548,360 9.1981 2.93%
2019-05-10 0 18.40 18.22 18.40 18.02 18.84 2,200,750 40,332,155 18.327 8.937 8.849 8.937 8.752 9.151 4,531,075 8.9012 0.44%
2019-05-09 0 18.32 18.32 18.34 18.00 19.06 2,243,750 41,170,310 18.349 8.898 8.898 8.908 8.743 9.257 4,619,606 8.9121 0.22%
2019-05-08 0 18.28 18.24 18.28 17.32 18.34 3,156,250 56,293,075 17.835 8.879 8.859 8.879 8.412 8.908 6,498,332 8.6627 4.46%
2019-05-07 0 17.50 17.50 17.54 17.08 17.76 1,117,500 19,530,980 17.477 8.500 8.500 8.519 8.296 8.626 2,300,796 8.4888 1.51%
2019-05-06 0 17.24 17.24 17.28 16.80 17.60 2,157,250 37,368,295 17.322 8.373 8.373 8.393 8.160 8.548 4,441,514 8.4134 4.23%
2019-05-03 0 16.54 16.46 16.60 16.26 16.76 68,000 1,126,430 16.565 8.034 7.995 8.063 7.898 8.140 140,004 8.0457 -0.36%
2019-05-02 0 16.60 16.38 16.60 16.28 16.60 747,250 12,237,125 16.376 8.063 7.956 8.063 7.907 8.063 1,538,496 7.9540 -2.01%
2019-04-30 0 16.94 16.84 16.94 16.80 17.22 576,000 9,727,025 16.887 8.228 8.179 8.228 8.160 8.364 1,185,913 8.2021 -1.63%
2019-04-29 0 17.22 17.22 17.28 17.12 17.70 171,750 2,997,420 17.452 8.364 8.364 8.393 8.315 8.597 353,612 8.4766 -1.71%
2019-04-26 0 17.52 17.50 17.54 17.12 17.64 1,026,500 17,927,755 17.465 8.509 8.500 8.519 8.315 8.568 2,113,438 8.4827 0.92%
2019-04-25 0 17.36 17.32 17.36 16.80 17.50 2,020,500 34,768,995 17.208 8.432 8.412 8.432 8.160 8.500 4,159,962 8.3580 3.33%
2019-04-24 0 16.80 16.74 16.80 16.66 17.02 1,024,500 17,243,490 16.831 8.160 8.131 8.160 8.092 8.267 2,109,320 8.1749 0.12%
2019-04-23 0 16.78 16.76 16.78 16.60 17.50 2,002,000 34,423,200 17.194 8.150 8.140 8.150 8.063 8.500 4,121,873 8.3513 -3.23%
2019-04-18 0 17.34 17.20 17.34 17.06 17.44 783,000 13,489,880 17.229 8.422 8.354 8.422 8.286 8.471 1,612,101 8.3679 0.23%
2019-04-17 0 17.30 17.30 17.32 17.12 17.38 684,000 11,811,290 17.268 8.403 8.403 8.412 8.315 8.441 1,408,272 8.3871 -1.03%
2019-04-16 0 17.48 17.46 17.48 17.24 17.64 1,146,750 19,991,515 17.433 8.490 8.480 8.490 8.373 8.568 2,361,018 8.4673 0.00%
2019-04-15 0 17.48 17.44 17.48 17.36 17.86 2,707,000 47,271,830 17.463 8.490 8.471 8.490 8.432 8.675 5,573,381 8.4817 -2.35%
2019-04-12 0 17.90 17.86 17.90 17.58 18.68 3,473,150 62,169,931 17.900 8.694 8.675 8.694 8.539 9.073 7,150,790 8.6941 -4.48%
2019-04-11 0 18.74 18.74 18.78 18.68 19.06 1,084,250 20,460,967 18.871 9.102 9.102 9.121 9.073 9.257 2,232,338 9.1657 -0.53%
2019-04-10 0 18.84 18.84 18.86 18.66 19.16 1,273,750 24,056,040 18.886 9.151 9.151 9.160 9.063 9.306 2,622,495 9.1730 1.18%
2019-04-09 0 18.62 18.62 18.64 18.52 18.84 1,548,500 28,926,880 18.681 9.044 9.044 9.053 8.995 9.151 3,188,172 9.0732 -0.43%
2019-04-08 0 18.70 18.70 18.74 18.46 18.88 1,241,750 23,161,055 18.652 9.083 9.083 9.102 8.966 9.170 2,556,611 9.0593 0.11%
2019-04-04 0 18.68 18.62 18.68 18.50 18.84 1,352,250 25,254,440 18.676 9.073 9.044 9.073 8.985 9.151 2,784,117 9.0709 0.32%
2019-04-03 0 18.62 18.62 18.64 18.62 19.00 1,866,000 35,050,270 18.784 9.044 9.044 9.053 9.044 9.228 3,841,865 9.1232 -0.32%
2019-04-02 0 18.68 18.68 18.76 18.42 18.90 1,222,500 22,805,150 18.655 9.073 9.073 9.112 8.947 9.180 2,516,978 9.0605 1.52%
2019-04-01 0 18.40 18.38 18.50 18.32 18.94 3,011,750 56,026,325 18.603 8.937 8.927 8.985 8.898 9.199 6,200,824 9.0353 -1.60%
2019-03-29 0 18.70 18.66 18.70 18.60 19.66 3,880,000 73,375,499 18.911 9.083 9.063 9.083 9.034 9.549 7,988,445 9.1852 -4.88%
2019-03-28 0 19.66 19.66 19.80 19.64 20.30 1,792,000 35,723,300 19.935 9.549 9.549 9.617 9.539 9.860 3,689,509 9.6824 -3.15%
2019-03-27 0 20.30 20.25 20.30 20.00 20.60 1,061,750 21,462,612 20.214 9.860 9.835 9.860 9.714 10.01 2,186,013 9.8182 0.00%
2019-03-26 0 20.30 20.30 20.40 20.25 21.65 2,058,750 42,966,662 20.870 9.860 9.860 9.908 9.835 10.52 4,238,714 10.137 -4.02%
2019-03-25 0 21.15 21.10 21.15 21.10 21.55 1,538,500 32,786,575 21.311 10.27 10.25 10.27 10.25 10.47 3,167,583 10.351 -0.24%
2019-03-22 0 21.20 21.10 21.20 21.00 21.30 382,750 8,083,784 21.120 10.30 10.25 10.30 10.20 10.35 788,035 10.258 -0.24%
2019-03-21 0 21.25 21.20 21.25 20.90 21.45 1,824,000 38,582,000 21.152 10.32 10.30 10.32 10.15 10.42 3,755,393 10.274 3.41%
2019-03-20 0 20.55 20.50 20.55 20.40 21.10 610,250 12,558,362 20.579 9.981 9.957 9.981 9.908 10.25 1,256,430 9.9953 -2.14%
2019-03-19 0 21.00 21.00 21.10 20.90 21.60 585,000 12,413,187 21.219 10.20 10.20 10.25 10.15 10.49 1,204,443 10.306 -1.64%
2019-03-18 0 21.35 21.25 21.35 20.95 21.40 742,000 15,730,037 21.200 10.37 10.32 10.37 10.18 10.39 1,527,687 10.297 -0.70%
2019-03-15 0 21.50 21.35 21.50 20.50 21.50 1,122,000 23,721,237 21.142 10.44 10.37 10.44 9.957 10.44 2,310,061 10.269 1.42%
2019-03-14 0 21.20 21.05 21.20 20.60 21.35 678,250 14,224,162 20.972 10.30 10.22 10.30 10.01 10.37 1,396,434 10.186 0.00%
2019-03-13 0 21.20 21.15 21.20 21.10 21.70 943,250 20,205,250 21.421 10.30 10.27 10.30 10.25 10.54 1,942,036 10.404 0.71%
2019-03-12 0 21.05 21.05 21.10 20.95 21.45 924,750 19,505,561 21.093 10.22 10.22 10.25 10.18 10.42 1,903,947 10.245 -1.17%
2019-03-11 0 21.30 21.30 21.35 21.00 21.50 1,878,750 39,994,662 21.288 10.35 10.35 10.37 10.20 10.44 3,868,116 10.340 0.71%
2019-03-08 0 21.15 21.15 21.20 20.50 21.45 2,254,250 47,184,362 20.931 10.27 10.27 10.30 9.957 10.42 4,641,225 10.166 0.71%
2019-03-07 0 21.00 21.00 21.15 20.75 21.65 1,697,000 36,087,162 21.265 10.20 10.20 10.27 10.08 10.52 3,493,915 10.329 1.20%
2019-03-06 0 20.75 20.75 20.85 20.25 20.95 1,018,750 21,088,481 20.700 10.08 10.08 10.13 9.835 10.18 2,097,481 10.054 1.47%
2019-03-05 0 20.45 20.35 20.45 19.82 20.55 1,131,750 22,771,960 20.121 9.933 9.884 9.933 9.627 9.981 2,330,135 9.7728 1.24%
2019-03-04 0 20.20 20.15 20.20 19.94 20.55 2,637,750 53,251,482 20.188 9.811 9.787 9.811 9.685 9.981 5,430,804 9.8055 -1.22%
2019-03-01 0 20.45 20.40 20.45 20.30 21.00 2,385,250 48,980,925 20.535 9.933 9.908 9.933 9.860 10.20 4,910,938 9.9738 -3.31%
2019-02-28 0 21.15 21.15 21.20 20.95 21.40 1,670,750 35,229,362 21.086 10.27 10.27 10.30 10.18 10.39 3,439,870 10.241 -1.63%
2019-02-27 0 21.50 21.50 21.60 21.30 21.80 646,500 13,915,850 21.525 10.44 10.44 10.49 10.35 10.59 1,331,064 10.455 -0.46%
2019-02-26 0 21.60 21.60 21.65 21.40 22.55 1,108,500 24,308,762 21.929 10.49 10.49 10.52 10.39 10.95 2,282,266 10.651 -2.04%
2019-02-25 0 22.05 22.05 22.20 21.75 22.80 1,634,500 36,484,900 22.322 10.71 10.71 10.78 10.56 11.07 3,365,235 10.842 -1.34%
2019-02-22 0 22.35 22.25 22.35 20.95 22.50 3,003,672 64,555,135 21.492 10.86 10.81 10.86 10.18 10.93 6,184,193 10.439 0.90%
2019-02-21 0 22.15 21.95 22.15 21.60 22.80 1,786,750 39,373,693 22.037 10.76 10.66 10.76 10.49 11.07 3,678,699 10.703 0.91%
2019-02-20 0 21.95 21.95 22.05 21.95 23.00 2,963,750 67,114,625 22.645 10.66 10.66 10.71 10.66 11.17 6,101,998 10.999 0.69%
2019-02-19 0 21.80 21.80 21.85 20.65 22.00 2,743,000 58,386,950 21.286 10.59 10.59 10.61 10.03 10.69 5,647,501 10.339 5.83%
2019-02-18 0 20.60 20.60 20.65 20.30 20.90 2,280,000 46,906,037 20.573 10.01 10.01 10.03 9.860 10.15 4,694,241 9.9923 1.23%
2019-02-15 0 20.35 20.30 20.35 20.00 20.80 1,235,000 25,279,815 20.470 9.884 9.860 9.884 9.714 10.10 2,542,714 9.9421 1.75%
2019-02-14 0 20.00 20.00 20.05 20.00 20.45 899,000 18,187,137 20.230 9.714 9.714 9.738 9.714 9.933 1,850,931 9.8259 -1.72%
2019-02-13 0 20.35 20.30 20.35 20.30 20.65 1,224,000 25,038,812 20.457 9.884 9.860 9.884 9.860 10.03 2,520,066 9.9358 -0.97%
2019-02-12 0 20.55 20.55 20.60 20.30 20.70 784,750 16,125,287 20.548 9.981 9.981 10.01 9.860 10.05 1,615,704 9.9803 -0.24%
2019-02-11 0 20.60 20.60 20.70 20.10 20.70 1,438,560 29,445,542 20.469 10.01 10.01 10.05 9.763 10.05 2,961,819 9.9417 -0.24%
2019-02-08 0 20.65 20.55 20.65 20.35 20.75 226,000 4,661,550 20.626 10.03 9.981 10.03 9.884 10.08 465,306 10.018 0.24%
2019-02-04 0 20.60 20.55 20.60 20.10 20.80 111,250 2,276,412 20.462 10.01 9.981 10.01 9.763 10.10 229,050 9.9385 -0.72%
2019-02-01 0 20.75 20.70 20.75 20.00 20.80 708,250 14,577,457 20.582 10.08 10.05 10.08 9.714 10.10 1,458,200 9.9969 0.97%
2019-01-31 0 20.55 20.45 20.60 19.90 21.10 886,000 18,344,082 20.704 9.981 9.933 10.01 9.665 10.25 1,824,165 10.056 1.48%
2019-01-30 0 20.25 20.20 20.25 19.80 20.65 1,673,000 33,603,438 20.086 9.835 9.811 9.835 9.617 10.03 3,444,502 9.7557 0.25%
2019-01-29 0 20.20 20.15 20.20 19.60 20.50 2,609,750 52,218,775 20.009 9.811 9.787 9.811 9.520 9.957 5,373,156 9.7185 2.12%
2019-01-28 0 19.78 19.72 19.78 19.60 20.20 1,668,000 33,141,240 19.869 9.607 9.578 9.607 9.520 9.811 3,434,208 9.6503 2.38%
2019-01-25 0 19.32 19.30 19.32 19.14 19.38 1,557,600 29,989,196 19.254 9.384 9.374 9.384 9.296 9.413 3,206,908 9.3514 0.10%
2019-01-24 0 19.30 19.30 19.32 19.12 19.42 1,369,500 26,461,770 19.322 9.374 9.374 9.384 9.287 9.432 2,819,633 9.3848 -0.72%
2019-01-23 0 19.44 19.32 19.44 19.18 19.50 1,497,000 28,920,440 19.319 9.442 9.384 9.442 9.316 9.471 3,082,140 9.3832 0.21%
2019-01-22 0 19.40 19.34 19.40 19.02 19.46 2,142,000 41,415,300 19.335 9.423 9.393 9.423 9.238 9.452 4,410,116 9.3910 0.00%
2019-01-21 0 19.40 19.34 19.40 18.68 19.52 2,095,000 40,333,645 19.252 9.423 9.393 9.423 9.073 9.481 4,313,348 9.3509 -0.92%
2019-01-18 0 19.58 19.50 19.58 19.06 19.60 800,250 15,438,270 19.292 9.510 9.471 9.510 9.257 9.520 1,647,617 9.3701 2.51%
2019-01-17 0 19.10 19.10 19.18 19.06 19.62 1,035,750 19,987,100 19.297 9.277 9.277 9.316 9.257 9.529 2,132,482 9.3727 -0.42%
2019-01-16 0 19.18 19.18 19.26 19.18 20.00 1,199,250 23,332,660 19.456 9.316 9.316 9.355 9.316 9.714 2,469,109 9.4498 -3.62%
2019-01-15 0 19.90 19.90 19.96 19.64 20.25 721,750 14,343,842 19.874 9.665 9.665 9.695 9.539 9.835 1,485,995 9.6527 -0.50%
2019-01-14 0 20.00 19.90 20.00 19.64 20.35 888,750 17,802,032 20.030 9.714 9.665 9.714 9.539 9.884 1,829,827 9.7288 0.10%
2019-01-11 0 19.98 19.98 20.05 19.80 20.20 477,500 9,566,242 20.034 9.704 9.704 9.738 9.617 9.811 983,114 9.7306 -0.10%
2019-01-10 0 20.00 19.98 20.00 19.38 20.35 1,418,000 28,462,997 20.073 9.714 9.704 9.714 9.413 9.884 2,919,488 9.7493 3.52%
2019-01-09 0 19.32 19.32 19.36 19.20 19.50 1,053,000 20,349,205 19.325 9.384 9.384 9.403 9.325 9.471 2,167,998 9.3862 0.10%
2019-01-08 0 19.30 19.30 19.36 19.26 19.98 1,633,000 31,895,110 19.532 9.374 9.374 9.403 9.355 9.704 3,362,147 9.4865 -2.82%
2019-01-07 0 19.86 19.86 19.98 19.72 20.25 1,980,250 39,617,635 20.006 9.646 9.646 9.704 9.578 9.835 4,077,092 9.7171 -1.93%
2019-01-04 0 20.25 20.25 20.40 19.72 21.05 3,390,250 69,469,400 20.491 9.835 9.835 9.908 9.578 10.22 6,980,110 9.9525 -0.98%
2019-01-03 0 20.45 20.30 20.45 19.38 20.50 2,383,750 48,101,842 20.179 9.933 9.860 9.933 9.413 9.957 4,907,849 9.8010 5.52%
2019-01-02 0 19.38 19.32 19.38 18.54 19.66 951,500 18,305,660 19.239 9.413 9.384 9.413 9.005 9.549 1,959,022 9.3443 1.57%
2018-12-31 0 19.08 19.04 19.08 19.02 19.30 195,500 3,731,770 19.088 9.267 9.248 9.267 9.238 9.374 402,511 9.2712 -1.34%
2018-12-28 0 19.34 19.34 19.60 18.80 19.60 254,500 4,903,210 19.266 9.393 9.393 9.520 9.131 9.520 523,984 9.3576 1.26%
2018-12-27 0 19.10 19.10 19.14 19.00 19.16 150,000 2,856,385 19.043 9.277 9.277 9.296 9.228 9.306 308,832 9.2490 -0.10%
2018-12-24 0 19.12 19.10 19.18 18.96 19.28 946,750 18,078,860 19.096 9.287 9.277 9.316 9.209 9.364 1,949,242 9.2748 0.10%
2018-12-21 0 19.10 19.06 19.10 18.96 19.60 1,200,230 23,072,683 19.224 9.277 9.257 9.277 9.209 9.520 2,471,127 9.3369 0.42%
2018-12-20 0 19.02 19.00 19.02 18.58 19.14 1,468,750 27,633,755 18.815 9.238 9.228 9.238 9.024 9.296 3,023,976 9.1382 -1.25%
2018-12-19 0 19.26 19.22 19.26 19.00 19.50 1,009,250 19,418,420 19.240 9.355 9.335 9.355 9.228 9.471 2,077,922 9.3451 0.94%
2018-12-18 0 19.08 18.98 19.08 18.86 19.60 2,371,000 45,848,090 19.337 9.267 9.219 9.267 9.160 9.520 4,881,599 9.3920 0.85%
2018-12-17 0 18.92 18.92 18.94 18.78 19.12 852,500 16,194,695 18.997 9.189 9.189 9.199 9.121 9.287 1,755,193 9.2267 0.96%
2018-12-14 0 18.74 18.68 18.74 18.66 19.08 497,250 9,391,114 18.886 9.102 9.073 9.102 9.063 9.267 1,023,777 9.1730 -1.26%
2018-12-13 0 18.98 18.90 18.98 18.68 19.32 2,021,000 38,416,723 19.009 9.219 9.180 9.219 9.073 9.384 4,160,991 9.2326 0.00%
2018-12-12 0 18.98 18.98 19.00 18.42 19.12 1,739,250 32,738,350 18.823 9.219 9.219 9.228 8.947 9.287 3,580,903 9.1425 2.59%
2018-12-11 0 18.50 18.50 18.60 18.14 18.72 1,173,250 21,676,412 18.476 8.985 8.985 9.034 8.811 9.092 2,415,578 8.9736 0.54%
2018-12-10 0 18.40 18.40 18.44 18.18 18.66 2,724,500 50,248,925 18.443 8.937 8.937 8.956 8.830 9.063 5,609,412 8.9580 2.45%
2018-12-07 0 17.96 17.92 18.00 17.70 18.12 1,188,750 21,376,317 17.982 8.723 8.704 8.743 8.597 8.801 2,447,491 8.7340 0.79%
2018-12-06 0 17.82 17.80 17.82 17.60 18.36 3,558,500 64,389,955 18.095 8.655 8.645 8.655 8.548 8.917 7,326,516 8.7886 0.00%
2018-12-05 0 17.82 17.82 17.86 17.58 18.06 1,327,750 23,668,305 17.826 8.655 8.655 8.675 8.539 8.772 2,733,675 8.6581 0.11%
2018-12-04 0 17.80 17.80 17.88 17.06 18.00 1,993,500 35,378,215 17.747 8.645 8.645 8.684 8.286 8.743 4,104,372 8.6196 3.73%
2018-12-03 0 17.16 17.16 17.22 16.76 17.28 1,821,250 31,079,470 17.065 8.335 8.335 8.364 8.140 8.393 3,749,731 8.2885 0.35%
2018-11-30 0 17.10 17.10 17.18 17.04 17.46 817,000 14,139,975 17.307 8.305 8.305 8.344 8.276 8.480 1,682,103 8.4061 -1.27%
2018-11-29 0 17.32 17.32 17.40 17.00 17.96 2,856,750 50,098,425 17.537 8.412 8.412 8.451 8.257 8.723 5,881,698 8.5177 2.49%
2018-11-28 0 16.90 16.86 16.90 16.68 17.00 1,023,750 17,258,080 16.858 8.208 8.189 8.208 8.102 8.257 2,107,776 8.1878 -0.35%
2018-11-27 0 16.96 16.96 17.00 16.76 17.12 1,342,750 22,794,175 16.976 8.237 8.237 8.257 8.140 8.315 2,764,558 8.2451 0.47%
2018-11-26 0 16.88 16.88 16.96 16.72 17.08 783,250 13,280,612 16.956 8.199 8.199 8.237 8.121 8.296 1,612,616 8.2354 -0.59%
2018-11-23 0 16.98 16.98 17.00 16.76 17.36 874,000 14,870,537 17.014 8.247 8.247 8.257 8.140 8.432 1,799,459 8.2639 -1.28%
2018-11-22 0 17.20 17.18 17.20 17.00 17.34 800,000 13,725,755 17.157 8.354 8.344 8.354 8.257 8.422 1,647,102 8.3333 1.18%
2018-11-21 0 17.00 16.98 17.00 16.88 17.30 1,379,500 23,512,870 17.045 8.257 8.247 8.257 8.199 8.403 2,840,222 8.2785 -2.19%
2018-11-20 0 17.38 17.32 17.38 16.82 17.60 3,129,750 54,004,050 17.255 8.441 8.412 8.441 8.169 8.548 6,443,772 8.3808 1.16%
2018-11-19 0 17.18 17.16 17.18 16.96 17.94 1,357,750 23,419,977 17.249 8.344 8.335 8.344 8.237 8.713 2,795,441 8.3779 1.30%
2018-11-16 0 16.96 16.96 17.02 16.94 17.46 839,250 14,307,355 17.048 8.237 8.237 8.267 8.228 8.480 1,727,913 8.2801 -2.08%
2018-11-15 0 17.32 17.30 17.32 16.88 17.40 707,750 12,116,150 17.119 8.412 8.403 8.412 8.199 8.451 1,457,171 8.3148 4.21%
2018-11-14 0 16.62 16.62 16.74 16.48 16.78 283,750 4,743,875 16.719 8.072 8.072 8.131 8.004 8.150 584,206 8.1202 0.24%
2018-11-13 0 16.58 16.56 16.58 16.26 16.76 493,000 8,185,460 16.603 8.053 8.043 8.053 7.898 8.140 1,015,027 8.0643 0.85%
2018-11-12 0 16.44 16.38 16.40 16.22 16.82 1,390,500 22,834,740 16.422 7.985 7.956 7.966 7.878 8.169 2,862,869 7.9762 -2.26%
2018-11-09 0 16.82 16.74 16.82 16.66 17.12 474,750 8,020,025 16.893 8.169 8.131 8.169 8.092 8.315 977,452 8.2050 -1.75%
2018-11-08 0 17.12 17.08 17.12 16.94 17.52 704,750 12,071,585 17.129 8.315 8.296 8.315 8.228 8.509 1,450,994 8.3195 -2.17%
2018-11-07 0 17.50 17.50 17.58 16.94 17.66 844,750 14,682,510 17.381 8.500 8.500 8.539 8.228 8.577 1,739,237 8.4419 0.81%
2018-11-06 0 17.36 17.36 17.40 17.24 17.84 805,000 14,091,175 17.505 8.432 8.432 8.451 8.373 8.665 1,657,396 8.5020 -1.25%
2018-11-05 0 17.58 17.56 17.58 17.08 17.96 675,750 11,986,255 17.738 8.539 8.529 8.539 8.296 8.723 1,391,286 8.6152 -1.79%
2018-11-02 0 17.90 17.84 17.90 17.44 18.20 3,707,750 66,550,450 17.949 8.694 8.665 8.694 8.471 8.840 7,633,803 8.7179 2.64%
2018-11-01 0 17.44 17.42 17.44 16.40 17.66 1,862,750 31,896,915 17.124 8.471 8.461 8.471 7.966 8.577 3,835,174 8.3169 2.47%
2018-10-31 0 17.02 17.02 17.04 16.54 17.60 2,010,000 33,960,040 16.896 8.267 8.267 8.276 8.034 8.548 4,138,344 8.2062 -2.07%
2018-10-30 0 17.38 17.38 17.46 17.00 18.00 2,877,750 50,633,268 17.595 8.441 8.441 8.480 8.257 8.743 5,924,935 8.5458 -3.55%
2018-10-29 0 18.02 17.98 18.06 17.00 18.22 4,171,000 73,590,620 17.643 8.752 8.733 8.772 8.257 8.849 8,587,578 8.5694 6.12%
2018-10-26 0 16.98 16.96 16.98 16.80 17.20 4,271,750 72,609,255 16.998 8.247 8.237 8.247 8.160 8.354 8,795,010 8.2557 0.00%
2018-10-25 0 16.98 16.96 16.98 16.58 17.20 7,101,000 120,732,907 17.002 8.247 8.237 8.247 8.053 8.354 14,620,089 8.2580 2.91%
2018-10-24 0 16.50 16.50 16.52 15.86 17.10 2,671,750 44,577,605 16.685 8.014 8.014 8.024 7.703 8.305 5,500,806 8.1038 1.60%
2018-10-23 0 16.24 16.20 16.24 15.80 16.54 1,552,750 25,011,790 16.108 7.888 7.868 7.888 7.674 8.034 3,196,922 7.8237 0.37%
2018-10-22 0 16.18 16.04 16.18 15.30 16.18 2,194,250 34,887,110 15.899 7.859 7.791 7.859 7.431 7.859 4,517,692 7.7223 5.48%
2018-10-19 0 15.34 15.12 15.34 14.84 15.70 1,285,500 19,786,836 15.392 7.451 7.344 7.451 7.208 7.626 2,646,687 7.4761 -1.54%
2018-10-18 0 15.58 15.30 15.58 14.82 15.58 541,000 8,274,044 15.294 7.567 7.431 7.567 7.198 7.567 1,113,853 7.4283 1.30%
2018-10-16 0 15.38 15.20 15.38 14.80 15.50 514,000 7,761,369 15.100 7.470 7.383 7.470 7.188 7.528 1,058,263 7.3341 0.52%
2018-10-15 0 15.30 15.28 15.30 15.14 15.50 950,250 14,583,685 15.347 7.431 7.422 7.431 7.354 7.528 1,956,448 7.4542 0.00%
2018-10-12 0 15.30 15.06 15.30 14.80 15.74 1,679,750 25,697,610 15.299 7.431 7.315 7.431 7.188 7.645 3,458,400 7.4305 0.13%
2018-10-11 0 15.28 15.06 15.30 14.38 15.36 1,615,330 24,426,859 15.122 7.422 7.315 7.431 6.984 7.460 3,325,767 7.3447 1.19%
2018-10-10 0 15.10 14.94 15.10 14.72 15.40 542,500 8,189,700 15.096 7.334 7.256 7.334 7.150 7.480 1,116,941 7.3323 2.30%
2018-10-09 0 14.76 14.54 14.76 14.30 14.88 566,171 8,241,896 14.557 7.169 7.062 7.169 6.946 7.227 1,165,677 7.0705 2.22%
2018-10-08 0 14.44 14.44 14.52 14.30 14.94 652,999 9,578,870 14.669 7.014 7.014 7.052 6.946 7.256 1,344,445 7.1248 0.00%
2018-10-05 0 14.44 14.44 14.52 13.00 14.72 1,424,500 20,110,535 14.118 7.014 7.014 7.052 6.314 7.150 2,932,871 6.8569 -2.96%
2018-10-04 0 14.88 14.72 14.88 14.40 15.30 546,750 8,060,315 14.742 7.227 7.150 7.227 6.994 7.431 1,125,691 7.1603 -3.88%
2018-10-03 0 15.48 15.34 15.48 14.92 15.66 3,684,250 56,439,710 15.319 7.519 7.451 7.519 7.247 7.606 7,585,419 7.4406 3.89%
2018-10-02 0 14.90 14.90 15.06 14.74 15.64 67,167,750 989,313,675 14.729 7.237 7.237 7.315 7.159 7.596 138,290,170 7.1539 1.36%
2018-09-28 0 14.70 14.70 14.72 14.68 14.72 25,770,000 378,822,595 14.700 7.140 7.140 7.150 7.130 7.150 53,057,274 7.1399

Webb-site Database - Powered By Linux Group

Back to top