GANFENG LITHIUM GROUP CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01772  2018-10-11    
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
2026-02-03 0 62.35 62.25 62.35 59.15 62.45 14,474,466 883,670,590 61.050 62.35 62.25 62.35 59.15 62.45 14,474,466 61.050 5.68%
2026-02-02 0 59.00 58.95 59.00 58.20 61.95 19,574,314 1,171,439,702 59.846 59.00 58.95 59.00 58.20 61.95 19,574,314 59.846 -2.48%
2026-01-30 0 60.50 60.45 60.50 59.80 67.10 33,645,923 2,063,807,863 61.339 60.50 60.45 60.50 59.80 67.10 33,645,923 61.339 -10.90%
2026-01-29 0 67.90 67.65 67.90 65.50 68.80 14,742,874 992,961,351 67.352 67.90 67.65 67.90 65.50 68.80 14,742,874 67.352 -1.16%
2026-01-28 0 68.70 68.60 68.70 66.15 70.95 22,583,619 1,529,579,805 67.730 68.70 68.60 68.70 66.15 70.95 22,583,619 67.730 -0.72%
2026-01-27 0 69.20 69.15 69.20 66.65 71.20 17,353,865 1,183,444,937 68.195 69.20 69.15 69.20 66.65 71.20 17,353,865 68.195 -0.36%
2026-01-26 0 69.45 69.35 69.45 68.70 72.45 18,813,533 1,328,525,706 70.615 69.45 69.35 69.45 68.70 72.45 18,813,533 70.615 -0.79%
2026-01-23 0 70.00 69.95 70.00 65.95 70.80 20,224,646 1,395,871,696 69.018 70.00 69.95 70.00 65.95 70.80 20,224,646 69.018 7.44%
2026-01-22 0 65.15 65.15 65.20 64.55 67.20 11,754,759 770,411,585 65.540 65.15 65.15 65.20 64.55 67.20 11,754,759 65.540 -0.84%
2026-01-21 0 65.70 65.60 65.70 62.00 65.70 14,428,781 926,855,241 64.237 65.70 65.60 65.70 62.00 65.70 14,428,781 64.237 5.54%
2026-01-20 0 62.25 62.20 62.25 58.50 62.50 15,299,435 931,978,254 60.916 62.25 62.20 62.25 58.50 62.50 15,299,435 60.916 2.13%
2026-01-19 0 60.95 60.90 60.95 60.65 63.50 11,620,406 714,631,204 61.498 60.95 60.90 60.95 60.65 63.50 11,620,406 61.498 -4.02%
2026-01-16 0 63.50 63.45 63.50 62.80 67.85 19,853,302 1,281,856,136 64.566 63.50 63.45 63.50 62.80 67.85 19,853,302 64.566 -4.94%
2026-01-15 0 66.80 66.75 66.80 60.05 67.55 26,171,493 1,721,829,357 65.790 66.80 66.75 66.80 60.05 67.55 26,171,493 65.790 7.66%
2026-01-14 0 62.05 62.00 62.05 60.00 64.20 23,397,890 1,452,781,476 62.090 62.05 62.00 62.05 60.00 64.20 23,397,890 62.090 0.89%
2026-01-13 0 61.50 61.30 61.50 59.25 63.95 28,632,181 1,763,880,021 61.605 61.50 61.30 61.50 59.25 63.95 28,632,181 61.605 8.85%
2026-01-09 0 56.50 56.45 56.50 55.00 58.35 11,647,322 664,188,692 57.025 56.50 56.45 56.50 55.00 58.35 11,647,322 57.025 0.98%
2026-01-08 0 55.95 55.85 55.95 54.20 58.90 15,483,832 872,889,416 56.374 55.95 55.85 55.95 54.20 58.90 15,483,832 56.374 -2.36%
2026-01-07 0 57.30 57.25 57.30 56.25 58.10 11,905,743 679,379,450 57.063 57.30 57.25 57.30 56.25 58.10 11,905,743 57.063 0.88%
2026-01-06 0 56.80 56.75 56.80 53.85 57.00 23,870,582 1,332,102,420 55.805 56.80 56.75 56.80 53.85 57.00 23,870,582 55.805 6.57%
2026-01-05 0 53.30 53.30 53.35 51.80 54.40 14,026,350 742,669,416 52.948 53.30 53.30 53.35 51.80 54.40 14,026,350 52.948 2.60%
2025-12-31 0 51.95 51.95 52.00 51.85 54.90 10,286,939 546,120,579 53.089 51.95 51.95 52.00 51.85 54.90 10,286,939 53.089 -4.85%
2025-12-30 0 54.60 54.55 54.60 51.60 55.60 18,509,878 995,110,148 53.761 54.60 54.55 54.60 51.60 55.60 18,509,878 53.761 -0.36%
2025-12-29 0 54.80 54.75 54.80 54.00 58.30 17,949,804 1,004,853,365 55.981 54.80 54.75 54.80 54.00 58.30 17,949,804 55.981 -2.23%
2025-12-24 0 56.05 56.00 56.05 55.90 58.60 13,119,886 748,598,961 57.058 56.05 56.00 56.05 55.90 58.60 13,119,886 57.058 -0.18%
2025-12-23 0 56.15 56.15 56.20 53.30 57.25 21,775,692 1,211,582,116 55.639 56.15 56.15 56.20 53.30 57.25 21,775,692 55.639 4.08%
2025-12-22 0 53.95 53.90 53.95 52.35 54.65 21,247,569 1,138,259,704 53.571 53.95 53.90 53.95 52.35 54.65 21,247,569 53.571 4.45%
2025-12-19 0 51.65 51.65 51.80 49.90 52.70 21,151,633 1,090,789,596 51.570 51.65 51.65 51.80 49.90 52.70 21,151,633 51.570 1.87%
2025-12-18 0 50.70 50.70 50.75 50.40 53.20 15,923,045 821,652,410 51.602 50.70 50.70 50.75 50.40 53.20 15,923,045 51.601 -2.31%
2025-12-17 0 51.90 51.85 51.90 50.40 52.45 21,105,195 1,089,173,482 51.607 51.90 51.85 51.90 50.40 52.45 21,105,195 51.607 5.75%
2025-12-16 0 49.08 49.06 49.08 48.66 50.90 10,753,720 531,604,417 49.435 49.08 49.06 49.08 48.66 50.90 10,753,720 49.434 -2.13%
2025-12-15 0 50.15 50.05 50.15 49.22 51.45 10,888,875 547,141,500 50.248 50.15 50.05 50.15 49.22 51.45 10,888,875 50.248 -0.69%
2025-12-12 0 50.50 50.35 50.50 49.56 53.25 23,854,813 1,215,472,177 50.953 50.50 50.35 50.50 49.56 53.25 23,854,813 50.953 -2.23%
2025-12-11 0 51.65 51.60 51.65 51.20 54.15 21,311,411 1,118,947,148 52.505 51.65 51.60 51.65 51.20 54.15 21,311,411 52.505 1.37%
2025-12-10 0 50.95 50.80 50.95 49.00 52.50 18,548,187 945,599,501 50.981 50.95 50.80 50.95 49.00 52.50 18,548,187 50.981 2.56%
2025-12-09 0 49.68 49.62 49.68 49.02 51.50 13,617,634 681,924,963 50.077 49.68 49.62 49.68 49.02 51.50 13,617,634 50.077 -3.06%
2025-12-08 0 51.25 51.25 51.30 47.90 51.40 22,898,270 1,146,292,126 50.060 51.25 51.25 51.30 47.90 51.40 22,898,270 50.060 6.95%
2025-12-05 0 47.92 47.90 47.92 46.50 48.56 12,464,040 595,993,802 47.817 47.92 47.90 47.92 46.50 48.56 12,464,040 47.817 1.05%
2025-12-04 0 47.42 47.40 47.42 46.76 48.00 9,488,285 449,155,241 47.338 47.42 47.40 47.42 46.76 48.00 9,488,285 47.338 -0.04%
2025-12-03 0 47.44 47.40 47.44 46.16 48.58 14,036,425 661,699,717 47.142 47.44 47.40 47.44 46.16 48.58 14,036,425 47.142 -0.96%
2025-12-02 0 47.90 47.80 47.90 47.02 48.86 12,337,410 589,703,313 47.798 47.90 47.80 47.90 47.02 48.86 12,337,410 47.798 -1.48%
2025-12-01 0 48.62 48.60 48.62 48.10 51.35 20,524,617 1,016,159,814 49.509 48.62 48.60 48.62 48.10 51.35 20,524,617 49.509 -0.73%
2025-11-28 0 48.98 48.98 49.00 47.90 50.30 19,275,836 947,977,292 49.180 48.98 48.98 49.00 47.90 50.30 19,275,836 49.180 2.13%
2025-11-27 0 47.96 47.96 47.98 47.76 50.75 20,639,258 1,013,689,890 49.115 47.96 47.96 47.98 47.76 50.75 20,639,258 49.115 -2.64%
2025-11-26 0 49.26 49.24 49.26 49.20 51.60 21,480,720 1,080,597,909 50.306 49.26 49.24 49.26 49.20 51.60 21,480,720 50.305 -0.85%
2025-11-25 0 49.68 49.68 49.70 47.00 50.45 37,943,794 1,848,282,699 48.711 49.68 49.68 49.70 47.00 50.45 37,943,794 48.711 3.46%
2025-11-24 0 48.02 48.00 48.02 46.30 52.50 75,519,254 3,623,610,352 47.983 48.02 48.00 48.02 46.30 52.50 75,519,254 47.983 -5.66%
2025-11-21 0 50.90 50.90 50.95 50.15 54.90 40,511,274 2,115,151,817 52.211 50.90 50.90 50.95 50.15 54.90 40,511,274 52.211 -12.47%
2025-11-20 0 58.15 57.95 58.15 56.80 62.45 35,628,649 2,126,838,704 59.695 58.15 57.95 58.15 56.80 62.45 35,628,649 59.695 -1.94%
2025-11-19 0 59.30 59.30 59.35 59.00 62.00 30,355,387 1,835,449,280 60.465 59.30 59.30 59.35 59.00 62.00 30,355,387 60.465 1.37%
2025-11-18 0 58.50 58.40 58.50 57.05 63.35 36,756,810 2,181,806,190 59.358 58.50 58.40 58.50 57.05 63.35 36,756,810 59.358 -6.62%
2025-11-17 0 62.65 62.60 62.65 59.15 63.15 35,935,765 2,222,277,091 61.840 62.65 62.60 62.65 59.15 63.15 35,935,765 61.840 8.96%
2025-11-14 0 57.50 57.45 57.50 57.20 59.75 20,094,618 1,173,535,830 58.401 57.50 57.45 57.50 57.20 59.75 20,094,618 58.401 -3.85%
2025-11-13 0 59.80 59.75 59.80 53.30 59.80 43,044,912 2,493,691,578 57.932 59.80 59.75 59.80 53.30 59.80 43,044,912 57.932 12.09%
2025-11-12 0 53.35 53.30 53.35 51.20 55.00 20,003,687 1,061,008,260 53.041 53.35 53.30 53.35 51.20 55.00 20,003,687 53.041 -2.11%
2025-11-11 0 54.50 54.45 54.50 53.30 56.30 24,333,951 1,336,180,553 54.910 54.50 54.45 54.50 53.30 56.30 24,333,951 54.910 0.93%
2025-11-10 0 54.00 53.95 54.00 52.85 57.95 37,307,675 2,062,385,667 55.281 54.00 53.95 54.00 52.85 57.95 37,307,675 55.280 2.47%
2025-11-07 0 52.70 52.65 52.70 49.50 53.50 25,739,574 1,335,676,218 51.892 52.70 52.65 52.70 49.50 53.50 25,739,574 51.892 3.74%
2025-11-06 0 50.80 50.75 50.80 47.98 51.20 23,074,400 1,152,532,223 49.949 50.80 50.75 50.80 47.98 51.20 23,074,400 49.949 6.10%
2025-11-05 0 47.88 47.86 47.88 45.40 49.14 32,305,100 1,525,918,664 47.235 47.88 47.86 47.88 45.40 49.14 32,305,100 47.235 0.80%
2025-11-04 0 47.50 47.48 47.50 47.24 52.20 22,321,457 1,091,895,744 48.917 47.50 47.48 47.50 47.24 52.20 22,321,457 48.917 -5.85%
2025-11-03 0 50.45 50.40 50.45 49.50 53.20 18,818,084 951,488,993 50.563 50.45 50.40 50.45 49.50 53.20 18,818,084 50.562 -1.66%
2025-10-31 0 51.30 51.25 51.30 51.00 57.40 45,298,159 2,436,005,914 53.777 51.30 51.25 51.30 51.00 57.40 45,298,159 53.777 -5.44%
2025-10-30 0 54.25 54.25 54.30 49.00 54.75 56,912,257 2,973,588,751 52.249 54.25 54.25 54.30 49.00 54.75 56,912,257 52.249 14.94%
2025-10-28 0 47.20 47.18 47.20 46.84 49.08 14,904,654 715,138,638 47.981 47.20 47.18 47.20 46.84 49.08 14,904,654 47.981 -3.52%
2025-10-27 0 48.92 48.92 48.94 47.30 49.42 24,407,966 1,188,697,386 48.701 48.92 48.92 48.94 47.30 49.42 24,407,966 48.701 4.62%
2025-10-24 0 46.76 46.76 46.78 46.20 48.94 26,155,576 1,242,169,382 47.492 46.76 46.76 46.78 46.20 48.94 26,155,576 47.492 1.83%
2025-10-23 0 45.92 45.90 45.92 41.52 45.96 26,765,114 1,174,987,473 43.900 45.92 45.90 45.92 41.52 45.96 26,765,114 43.900 8.00%
2025-10-22 0 42.52 42.50 42.52 41.32 43.12 10,537,231 445,503,094 42.279 42.52 42.50 42.52 41.32 43.12 10,537,231 42.279 -0.93%
2025-10-21 0 42.92 42.90 42.92 42.42 44.22 15,500,479 671,112,055 43.296 42.92 42.90 42.92 42.42 44.22 15,500,479 43.296 -0.09%
2025-10-20 0 42.96 42.90 42.96 42.42 44.74 16,058,334 696,936,620 43.400 42.96 42.90 42.96 42.42 44.74 16,058,334 43.400 -1.01%
2025-10-17 0 43.40 43.40 43.42 43.16 46.60 19,908,480 877,034,818 44.053 43.40 43.40 43.42 43.16 46.60 19,908,480 44.053 -4.36%
2025-10-16 0 45.38 45.36 45.38 44.62 46.84 16,475,357 749,174,539 45.472 45.38 45.36 45.38 44.62 46.84 16,475,357 45.472 -0.79%
2025-10-15 0 45.74 45.74 45.76 44.08 48.80 35,076,905 1,604,624,560 45.746 45.74 45.74 45.76 44.08 48.80 35,076,905 45.746 -3.18%
2025-10-14 0 47.24 47.18 47.24 46.80 51.80 34,425,980 1,681,982,585 48.858 47.24 47.18 47.24 46.80 51.80 34,425,980 48.858 -4.33%
2025-10-13 0 49.38 49.38 49.40 43.00 49.82 49,348,621 2,306,041,502 46.730 49.38 49.38 49.40 43.00 49.82 49,348,621 46.730 8.38%
2025-10-10 0 45.56 45.54 45.56 45.16 51.50 44,748,288 2,112,510,980 47.209 45.56 45.54 45.56 45.16 51.50 44,748,288 47.209 -10.75%
2025-10-09 0 51.05 51.00 51.05 47.54 51.80 43,369,379 2,180,889,361 50.286 51.05 51.00 51.05 47.54 51.80 43,369,379 50.286 3.47%
2025-10-08 0 49.34 49.30 49.34 46.90 50.30 15,282,015 746,806,652 48.868 49.34 49.30 49.34 46.90 50.30 15,282,015 48.868 4.14%
2025-10-06 0 47.38 47.36 47.38 46.30 48.50 10,635,102 506,999,404 47.672 47.38 47.36 47.38 46.30 48.50 10,635,102 47.672 0.64%
2025-10-03 0 47.08 47.08 47.10 46.18 47.98 8,228,637 387,077,547 47.040 47.08 47.08 47.10 46.18 47.98 8,228,637 47.040 -2.08%
2025-10-02 0 48.08 48.06 48.08 43.30 48.36 18,977,132 890,738,677 46.938 48.08 48.06 48.08 43.30 48.36 18,977,132 46.937 11.45%
2025-09-30 0 43.14 43.14 43.16 39.52 43.30 36,259,244 1,531,286,842 42.232 43.14 43.14 43.16 39.52 43.30 36,259,244 42.232 8.66%
2025-09-29 0 39.70 39.68 39.70 38.22 40.36 28,787,397 1,137,622,495 39.518 39.70 39.68 39.70 38.22 40.36 28,787,397 39.518 6.55%
2025-09-26 0 37.26 37.26 37.28 36.74 38.98 19,454,537 736,043,143 37.834 37.26 37.26 37.28 36.74 38.98 19,454,537 37.834 -2.15%
2025-09-25 0 38.08 38.04 38.08 37.82 40.30 34,510,827 1,344,088,015 38.947 38.08 38.04 38.08 37.82 40.30 34,510,827 38.947 1.28%
2025-09-24 0 37.60 37.60 37.62 36.00 38.88 28,739,367 1,074,499,359 37.388 37.60 37.60 37.62 36.00 38.88 28,739,367 37.388 3.18%
2025-09-23 0 36.44 36.40 36.44 35.38 38.30 24,302,883 892,952,191 36.743 36.44 36.40 36.44 35.38 38.30 24,302,883 36.743 -1.41%
2025-09-22 0 36.96 36.96 36.98 35.72 38.50 23,039,979 840,177,719 36.466 36.96 36.96 36.98 35.72 38.50 23,039,979 36.466 -0.91%
2025-09-19 0 37.30 37.28 37.30 34.62 38.06 51,159,102 1,887,547,905 36.896 37.30 37.28 37.30 34.62 38.06 51,159,102 36.896 9.51%
2025-09-18 0 34.06 34.02 34.06 33.50 34.86 16,400,221 560,869,974 34.199 34.06 34.02 34.06 33.50 34.86 16,400,221 34.199 -1.33%
2025-09-17 0 34.52 34.50 34.52 33.18 35.14 17,039,350 585,127,249 34.340 34.52 34.50 34.52 33.18 35.14 17,039,350 34.340 3.04%
2025-09-16 0 33.50 33.50 33.52 33.08 35.50 20,663,852 698,080,594 33.783 33.50 33.50 33.52 33.08 35.50 20,663,852 33.783 -3.29%
2025-09-15 0 34.64 34.62 34.64 34.04 36.26 28,858,625 1,017,032,044 35.242 34.64 34.62 34.64 34.04 36.26 28,858,625 35.242 2.55%
2025-09-12 0 33.78 33.78 33.80 33.50 34.80 15,615,445 531,984,388 34.068 33.78 33.78 33.80 33.50 34.80 15,615,445 34.068 -0.88%
2025-09-11 0 34.08 34.06 34.08 33.08 34.44 19,200,632 651,548,203 33.934 34.08 34.06 34.08 33.08 34.44 19,200,632 33.934 0.53%
2025-09-10 0 33.90 33.90 33.92 33.30 34.78 36,359,960 1,238,793,941 34.070 33.90 33.90 33.92 33.30 34.78 36,359,960 34.070 -7.02%
2025-09-09 0 36.46 36.44 36.46 36.10 37.96 31,867,817 1,176,781,880 36.927 36.46 36.44 36.46 36.10 37.96 31,867,817 36.927 -0.98%
2025-09-08 0 36.82 36.82 36.84 34.50 37.78 48,747,955 1,770,960,545 36.329 36.82 36.82 36.84 34.50 37.78 48,747,955 36.329 5.26%
2025-09-05 0 34.98 34.98 35.00 31.02 35.22 53,396,624 1,801,484,311 33.738 34.98 34.98 35.00 31.02 35.22 53,396,624 33.738 12.55%
2025-09-04 0 31.08 31.04 31.08 30.38 32.06 21,239,656 662,295,923 31.182 31.08 31.04 31.08 30.38 32.06 21,239,656 31.182 2.10%
2025-09-03 0 30.44 30.42 30.44 30.04 31.70 14,767,781 454,844,366 30.800 30.44 30.42 30.44 30.04 31.70 14,767,781 30.800 -0.26%
2025-09-02 0 30.52 30.52 30.54 30.42 32.36 14,703,228 458,373,144 31.175 30.52 30.52 30.54 30.42 32.36 14,703,228 31.175 -3.72%
2025-09-01 0 31.70 31.66 31.70 30.90 32.30 15,663,423 496,137,610 31.675 31.70 31.66 31.70 30.90 32.30 15,663,423 31.675 1.08%
2025-08-29 0 31.36 31.36 31.38 30.20 31.86 20,749,108 646,419,569 31.154 31.36 31.36 31.38 30.20 31.86 20,749,108 31.154 4.26%
2025-08-28 0 30.08 30.06 30.08 29.24 30.34 12,135,518 361,801,762 29.814 30.08 30.06 30.08 29.24 30.34 12,135,518 29.813 -0.73%
2025-08-27 0 30.30 30.24 30.30 29.94 31.28 16,042,049 489,398,248 30.507 30.30 30.24 30.30 29.94 31.28 16,042,049 30.507 0.73%
2025-08-26 0 30.08 30.06 30.08 29.18 30.88 24,601,613 740,590,994 30.103 30.08 30.06 30.08 29.18 30.88 24,601,613 30.103 -2.91%
2025-08-25 0 30.98 30.98 31.00 30.34 31.78 17,568,670 545,836,423 31.069 30.98 30.98 31.00 30.34 31.78 17,568,670 31.069 0.58%
2025-08-22 0 30.80 30.78 30.80 30.46 31.52 11,543,800 356,101,133 30.848 30.80 30.78 30.80 30.46 31.52 11,543,800 30.848 -1.35%
2025-08-21 0 31.22 31.20 31.22 30.82 32.08 8,173,133 255,594,280 31.273 31.22 31.20 31.22 30.82 32.08 8,173,133 31.272 -1.58%
2025-08-20 0 31.72 31.70 31.72 30.90 32.96 16,437,963 520,745,037 31.679 31.72 31.70 31.72 30.90 32.96 16,437,963 31.679 -4.92%
2025-08-19 0 33.36 33.28 33.36 33.14 34.08 9,318,959 312,827,527 33.569 33.36 33.28 33.36 33.14 34.08 9,318,959 33.569 -1.24%
2025-08-18 0 33.78 33.78 33.80 33.78 35.78 17,073,993 589,523,544 34.528 33.78 33.78 33.80 33.78 35.78 17,073,993 34.528 -0.76%
2025-08-15 0 34.04 34.04 34.06 32.46 34.06 16,396,980 550,494,177 33.573 34.04 34.04 34.06 32.46 34.06 16,396,980 33.573 4.29%
2025-08-14 0 32.64 32.64 32.66 32.14 33.90 10,440,958 342,178,356 32.773 32.64 32.64 32.66 32.14 33.90 10,440,958 32.773 -2.10%
2025-08-13 0 33.34 33.32 33.34 32.60 34.04 13,749,144 457,088,005 33.245 33.34 33.32 33.34 32.60 34.04 13,749,144 33.245 -0.89%
2025-08-12 0 33.64 33.64 33.66 31.70 34.22 38,715,324 1,278,123,808 33.013 33.64 33.64 33.66 31.70 34.22 38,715,324 33.013 -1.06%
2025-08-11 0 34.00 34.00 34.02 30.06 34.34 64,661,756 2,107,810,268 32.598 34.00 34.00 34.02 30.06 34.34 64,661,756 32.597 20.91%
2025-08-08 0 28.12 28.12 28.14 27.10 28.90 21,526,810 603,758,585 28.047 28.12 28.12 28.14 27.10 28.90 21,526,810 28.047 2.48%
2025-08-07 0 27.44 27.42 27.44 25.74 27.58 20,690,329 555,258,324 26.837 27.44 27.42 27.44 25.74 27.58 20,690,329 26.837 4.10%
2025-08-06 0 26.36 26.36 26.40 25.82 26.50 7,636,038 200,362,875 26.239 26.36 26.36 26.40 25.82 26.50 7,636,038 26.239 0.46%
2025-08-05 0 26.24 26.24 26.26 25.98 26.50 6,371,589 166,827,552 26.183 26.24 26.24 26.26 25.98 26.50 6,371,589 26.183 0.08%
2025-08-04 0 26.22 26.22 26.24 25.80 26.52 5,580,980 145,783,934 26.122 26.22 26.22 26.24 25.80 26.52 5,580,980 26.122 -0.30%
2025-08-01 0 26.30 26.25 26.30 26.00 26.90 9,732,053 257,463,299 26.455 26.30 26.25 26.30 26.00 26.90 9,732,053 26.455 0.77%
2025-07-31 0 26.10 26.10 26.15 25.75 27.25 17,758,601 468,152,453 26.362 26.10 26.10 26.15 25.75 27.25 17,758,601 26.362 -4.40%
2025-07-30 0 27.30 27.30 27.35 27.00 29.00 18,715,559 519,595,586 27.763 27.30 27.30 27.35 27.00 29.00 18,715,559 27.763 -3.53%
2025-07-29 0 28.30 28.30 28.40 27.90 28.95 14,357,869 407,782,432 28.401 28.30 28.30 28.40 27.90 28.95 14,357,869 28.401 -1.57%
2025-07-28 0 28.75 28.75 28.80 28.50 30.00 22,006,151 640,042,247 29.085 28.75 28.75 28.80 28.50 30.00 22,006,151 29.085 -6.66%
2025-07-25 0 30.80 30.80 30.85 30.05 31.95 32,164,902 998,359,326 31.039 30.80 30.80 30.85 30.05 31.95 32,164,902 31.039 0.00%
2025-07-24 0 30.80 30.80 30.85 27.65 32.20 51,331,435 1,567,909,429 30.545 30.80 30.80 30.85 27.65 32.20 51,331,435 30.545 10.39%
2025-07-23 0 27.90 27.90 27.95 27.65 29.40 17,511,980 498,343,789 28.457 27.90 27.90 27.95 27.65 29.40 17,511,980 28.457 -2.62%
2025-07-22 0 28.65 28.60 28.65 26.15 28.80 29,370,701 820,860,269 27.948 28.65 28.60 28.65 26.15 28.80 29,370,701 27.948 8.94%
2025-07-21 0 26.30 26.25 26.30 25.55 26.50 12,643,539 330,244,993 26.120 26.30 26.25 26.30 25.55 26.50 12,643,539 26.120 2.14%
2025-07-18 0 25.75 25.75 25.80 25.20 26.70 16,672,854 431,708,737 25.893 25.75 25.75 25.80 25.20 26.70 16,672,854 25.893 2.18%
2025-07-17 0 25.20 25.15 25.20 23.80 25.40 16,992,126 421,931,838 24.831 25.20 25.15 25.20 23.80 25.40 16,992,126 24.831 5.00%
2025-07-16 0 24.00 23.95 24.00 23.80 24.80 10,759,987 259,928,778 24.157 24.00 23.95 24.00 23.80 24.80 10,759,987 24.157 -3.61%
2025-07-15 0 24.90 24.85 24.90 24.10 25.80 15,124,720 374,311,609 24.748 24.90 24.85 24.90 24.10 25.80 15,124,720 24.748 -3.68%
2025-07-14 0 25.85 25.80 25.85 25.25 27.30 19,345,709 512,723,499 26.503 25.85 25.80 25.85 25.25 27.30 19,345,709 26.503 4.23%
2025-07-11 0 24.80 24.75 24.80 24.65 25.65 9,046,185 228,102,429 25.215 24.80 24.75 24.80 24.65 25.65 9,046,185 25.215 0.20%
2025-07-10 0 24.75 24.70 24.75 24.30 25.15 6,883,437 169,710,094 24.655 24.75 24.70 24.75 24.30 25.15 6,883,437 24.655 -1.00%
2025-07-09 0 25.00 24.90 25.00 24.70 25.60 7,607,792 190,852,757 25.087 25.00 24.90 25.00 24.70 25.60 7,607,792 25.086 -1.38%
2025-07-08 0 25.35 25.35 25.40 24.55 25.65 10,093,674 254,737,094 25.237 25.35 25.35 25.40 24.55 25.65 10,093,674 25.237 2.63%
2025-07-07 0 24.70 24.65 24.70 23.95 24.90 7,101,780 173,936,691 24.492 24.70 24.65 24.70 23.95 24.90 7,101,780 24.492 0.00%
2025-07-04 0 24.70 24.65 24.70 24.10 25.20 8,967,008 219,835,155 24.516 24.70 24.65 24.70 24.10 25.20 8,967,008 24.516 -1.20%
2025-07-03 0 25.00 24.95 25.00 23.75 25.45 19,795,827 488,152,344 24.659 25.00 24.95 25.00 23.75 25.45 19,795,827 24.659 5.49%
2025-07-02 0 23.70 23.70 23.75 22.50 24.00 13,485,780 315,864,810 23.422 23.70 23.70 23.75 22.50 24.00 13,485,780 23.422 3.95%
2025-06-30 0 22.80 22.75 22.80 22.50 23.45 6,732,829 152,969,541 22.720 22.80 22.75 22.80 22.50 23.45 6,732,829 22.720 -1.08%
2025-06-27 0 23.05 23.05 23.10 22.75 23.90 15,439,721 359,821,829 23.305 23.05 23.05 23.10 22.75 23.90 15,439,721 23.305 2.74%
2025-06-26 0 22.60 22.60 22.65 22.40 24.15 15,931,650 369,484,871 23.192 22.44 22.44 22.49 22.24 23.97 16,048,248 23.023 0.44%
2025-06-25 0 22.50 22.45 22.50 22.05 22.75 9,024,429 202,592,800 22.449 22.34 22.29 22.34 21.89 22.58 9,090,476 22.286 2.04%
2025-06-24 0 22.05 22.05 22.10 20.85 22.30 10,570,818 229,691,660 21.729 21.89 21.89 21.94 20.70 22.14 10,648,182 21.571 6.01%
2025-06-23 0 20.80 20.75 20.80 20.05 20.90 2,886,576 59,604,577 20.649 20.65 20.60 20.65 19.90 20.75 2,907,702 20.499 2.21%
2025-06-20 0 20.35 20.25 20.35 20.10 20.90 5,013,468 102,009,127 20.347 20.20 20.10 20.20 19.95 20.75 5,050,160 20.199 -0.49%
2025-06-19 0 20.45 20.40 20.45 20.00 21.20 4,277,735 87,614,244 20.482 20.30 20.25 20.30 19.85 21.05 4,309,042 20.333 -0.24%
2025-06-18 0 20.50 20.40 20.50 20.20 20.80 4,071,716 83,038,043 20.394 20.35 20.25 20.35 20.05 20.65 4,101,516 20.246 -1.68%
2025-06-17 0 20.85 20.85 20.90 20.80 21.35 2,531,066 53,302,682 21.059 20.70 20.70 20.75 20.65 21.19 2,549,590 20.906 -0.71%
2025-06-16 0 21.00 20.90 21.00 20.60 21.20 3,022,958 63,083,281 20.868 20.85 20.75 20.85 20.45 21.05 3,045,082 20.716 -0.94%
2025-06-13 0 21.20 21.15 21.20 20.85 21.90 5,192,052 110,296,528 21.243 21.05 21.00 21.05 20.70 21.74 5,230,051 21.089 -1.40%
2025-06-12 0 21.50 21.45 21.50 20.95 21.90 7,349,580 158,859,647 21.615 21.34 21.29 21.34 20.80 21.74 7,403,369 21.458 1.18%
2025-06-11 0 21.25 21.25 21.30 20.55 21.65 7,680,594 163,899,907 21.340 21.10 21.10 21.15 20.40 21.49 7,736,806 21.184 3.41%
2025-06-10 0 20.55 20.50 20.55 20.20 20.80 4,744,637 97,509,796 20.552 20.40 20.35 20.40 20.05 20.65 4,779,361 20.402 0.74%
2025-06-09 0 20.40 20.30 20.40 20.00 20.85 4,902,682 99,920,518 20.381 20.25 20.15 20.25 19.85 20.70 4,938,563 20.233 0.74%
2025-06-06 0 20.25 20.15 20.25 19.88 20.50 4,571,984 92,501,868 20.232 20.10 20.00 20.10 19.74 20.35 4,605,445 20.085 1.35%
2025-06-05 0 19.98 19.94 19.98 19.58 20.25 5,006,247 99,608,578 19.897 19.83 19.80 19.83 19.44 20.10 5,042,886 19.752 1.52%
2025-06-04 0 19.68 19.68 19.70 18.94 20.00 7,438,812 146,322,665 19.670 19.54 19.54 19.56 18.80 19.85 7,493,254 19.527 4.57%
2025-06-03 0 18.82 18.82 18.84 18.62 19.08 4,284,660 80,772,257 18.852 18.68 18.68 18.70 18.48 18.94 4,316,018 18.715 0.64%
2025-06-02 0 18.70 18.62 18.70 18.12 19.18 2,137,909 39,393,032 18.426 18.56 18.48 18.56 17.99 19.04 2,153,556 18.292 -2.60%
2025-05-30 0 19.20 19.20 19.22 19.14 19.44 1,528,640 29,427,950 19.251 19.06 19.06 19.08 19.00 19.30 1,539,828 19.111 -1.23%
2025-05-29 0 19.44 19.44 19.46 18.90 19.52 3,177,360 61,430,489 19.334 19.30 19.30 19.32 18.76 19.38 3,200,614 19.193 2.32%
2025-05-28 0 19.00 19.00 19.02 18.80 19.30 3,602,126 68,493,437 19.015 18.86 18.86 18.88 18.66 19.16 3,628,489 18.877 -1.25%
2025-05-27 0 19.24 19.24 19.26 19.10 19.68 2,436,900 47,052,108 19.308 19.10 19.10 19.12 18.96 19.54 2,454,735 19.168 0.00%
2025-05-26 0 19.24 19.24 19.28 19.22 19.76 3,080,853 59,858,740 19.429 19.10 19.10 19.14 19.08 19.62 3,103,401 19.288 -2.63%
2025-05-23 0 19.76 19.76 19.78 19.74 20.80 6,215,090 125,667,929 20.220 19.62 19.62 19.64 19.60 20.65 6,260,576 20.073 0.20%
2025-05-22 0 19.72 19.72 19.74 19.68 20.20 4,686,198 93,247,205 19.898 19.58 19.58 19.60 19.54 20.05 4,720,495 19.754 -0.70%
2025-05-21 0 19.86 19.86 19.88 19.10 20.10 5,782,700 114,503,784 19.801 19.72 19.72 19.74 18.96 19.95 5,825,022 19.657 3.44%
2025-05-20 0 19.20 19.14 19.20 18.86 19.22 2,464,860 46,949,453 19.048 19.06 19.00 19.06 18.72 19.08 2,482,899 18.909 0.42%
2025-05-19 0 19.12 19.10 19.12 18.72 19.18 2,412,432 45,780,496 18.977 18.98 18.96 18.98 18.58 19.04 2,430,088 18.839 -0.31%
2025-05-16 0 19.18 19.18 19.20 19.10 19.40 2,923,611 56,231,749 19.234 19.04 19.04 19.06 18.96 19.26 2,945,008 19.094 -0.83%
2025-05-15 0 19.34 19.32 19.34 19.20 20.20 6,005,202 117,310,978 19.535 19.20 19.18 19.20 19.06 20.05 6,049,152 19.393 -4.26%
2025-05-14 0 20.20 20.15 20.20 19.88 20.45 3,962,413 79,774,506 20.133 20.05 20.00 20.05 19.74 20.30 3,991,413 19.987 1.92%
2025-05-13 0 19.82 19.82 19.84 19.76 20.30 5,121,100 102,528,559 20.021 19.68 19.68 19.70 19.62 20.15 5,158,580 19.875 -1.15%
2025-05-12 0 20.05 20.00 20.05 19.42 20.15 9,549,663 189,544,786 19.848 19.90 19.85 19.90 19.28 20.00 9,619,554 19.704 3.24%
2025-05-09 0 19.42 19.40 19.42 19.18 19.48 2,178,791 42,207,356 19.372 19.28 19.26 19.28 19.04 19.34 2,194,737 19.231 0.00%
2025-05-08 0 19.42 19.40 19.42 19.12 19.66 2,545,320 49,512,485 19.452 19.28 19.26 19.28 18.98 19.52 2,563,948 19.311 0.31%
2025-05-07 0 19.36 19.32 19.36 19.22 19.80 3,262,071 63,337,339 19.416 19.22 19.18 19.22 19.08 19.66 3,285,945 19.275 -0.21%
2025-05-06 0 19.40 19.38 19.40 19.00 19.54 3,044,681 58,996,789 19.377 19.26 19.24 19.26 18.86 19.40 3,066,964 19.236 1.15%
2025-05-02 0 19.18 19.18 19.20 18.66 19.28 1,442,578 27,518,130 19.076 19.04 19.04 19.06 18.52 19.14 1,453,136 18.937 1.27%
2025-04-30 0 18.94 18.94 18.96 18.50 19.22 5,757,800 109,106,347 18.949 18.80 18.80 18.82 18.37 19.08 5,799,939 18.812 -1.04%
2025-04-29 0 19.14 19.14 19.16 18.70 19.18 2,747,490 52,326,300 19.045 19.00 19.00 19.02 18.56 19.04 2,767,598 18.907 2.03%
2025-04-28 0 18.76 18.74 18.76 18.46 18.96 2,424,859 45,371,979 18.711 18.62 18.60 18.62 18.33 18.82 2,442,606 18.575 -0.21%
2025-04-25 0 18.80 18.78 18.80 18.78 19.44 3,520,063 67,245,007 19.103 18.66 18.64 18.66 18.64 19.30 3,545,825 18.965 -2.19%
2025-04-24 0 19.22 19.20 19.22 18.88 19.78 8,875,513 171,611,691 19.335 19.08 19.06 19.08 18.74 19.64 8,940,470 19.195 2.56%
2025-04-23 0 18.74 18.74 18.76 18.52 18.92 4,157,514 77,742,957 18.699 18.60 18.60 18.62 18.39 18.78 4,187,941 18.564 1.96%
2025-04-22 0 18.38 18.38 18.40 17.82 18.42 3,914,703 71,028,728 18.144 18.25 18.25 18.27 17.69 18.29 3,943,353 18.012 0.44%
2025-04-17 0 18.30 18.30 18.32 18.22 18.54 2,358,598 43,275,735 18.348 18.17 18.17 18.19 18.09 18.41 2,375,860 18.215 -0.44%
2025-04-16 0 18.38 18.38 18.40 18.18 18.86 3,413,217 62,747,502 18.384 18.25 18.25 18.27 18.05 18.72 3,438,197 18.250 -2.55%
2025-04-15 0 18.86 18.86 18.88 18.78 19.28 3,014,400 57,233,720 18.987 18.72 18.72 18.74 18.64 19.14 3,036,461 18.849 -0.95%
2025-04-14 0 19.04 19.02 19.04 18.60 19.36 6,870,280 131,456,726 19.134 18.90 18.88 18.90 18.46 19.22 6,920,561 18.995 4.27%
2025-04-11 0 18.26 18.26 18.28 17.76 18.50 5,786,106 105,252,620 18.191 18.13 18.13 18.15 17.63 18.37 5,828,453 18.058 2.24%
2025-04-10 0 17.86 17.86 17.88 17.68 18.48 10,397,768 188,432,045 18.122 17.73 17.73 17.75 17.55 18.35 10,473,866 17.991 5.18%
2025-04-09 0 16.98 16.98 17.00 16.22 17.14 10,100,136 169,228,357 16.755 16.86 16.86 16.88 16.10 17.02 10,174,055 16.633 -1.28%
2025-04-08 0 17.20 17.20 17.22 16.48 17.66 12,975,438 219,732,115 16.935 17.08 17.08 17.09 16.36 17.53 13,070,401 16.811 -0.46%
2025-04-07 0 17.28 17.26 17.28 16.76 19.16 19,642,711 347,826,958 17.708 17.15 17.13 17.15 16.64 19.02 19,786,469 17.579 -16.12%
2025-04-03 0 20.60 20.55 20.60 20.20 20.90 4,281,360 87,610,425 20.463 20.45 20.40 20.45 20.05 20.75 4,312,694 20.315 -1.20%
2025-04-02 0 20.85 20.85 20.90 20.40 21.05 2,933,710 60,923,159 20.767 20.70 20.70 20.75 20.25 20.90 2,955,181 20.616 0.72%
2025-04-01 0 20.70 20.70 20.75 20.70 21.35 4,364,995 91,367,052 20.932 20.55 20.55 20.60 20.55 21.19 4,396,941 20.780 -1.66%
2025-03-31 0 21.05 21.05 21.10 20.55 21.55 6,807,903 142,777,646 20.972 20.90 20.90 20.95 20.40 21.39 6,857,728 20.820 -3.00%
2025-03-28 0 21.70 21.70 21.75 21.50 22.15 3,364,537 73,231,142 21.766 21.54 21.54 21.59 21.34 21.99 3,389,161 21.607 -1.81%
2025-03-27 0 22.10 22.05 22.10 21.35 22.20 3,404,020 74,219,300 21.803 21.94 21.89 21.94 21.19 22.04 3,428,933 21.645 1.14%
2025-03-26 0 21.85 21.80 21.85 21.70 22.35 3,759,300 82,462,966 21.936 21.69 21.64 21.69 21.54 22.19 3,786,813 21.776 -1.35%
2025-03-25 0 22.15 22.05 22.15 21.80 22.60 4,456,950 98,468,626 22.093 21.99 21.89 21.99 21.64 22.44 4,489,569 21.933 -0.67%
2025-03-24 0 22.30 22.20 22.30 21.75 22.35 5,649,094 124,411,078 22.023 22.14 22.04 22.14 21.59 22.19 5,690,438 21.863 0.90%
2025-03-21 0 22.10 22.10 22.15 21.90 23.25 10,446,795 233,357,056 22.338 21.94 21.94 21.99 21.74 23.08 10,523,252 22.175 -4.12%
2025-03-20 0 23.05 23.00 23.05 22.90 23.85 6,660,194 154,652,604 23.220 22.88 22.83 22.88 22.73 23.68 6,708,938 23.052 -3.76%
2025-03-19 0 23.95 23.90 23.95 23.25 23.95 6,420,227 152,052,560 23.683 23.78 23.73 23.78 23.08 23.78 6,467,214 23.511 0.84%
2025-03-18 0 23.75 23.70 23.75 23.50 24.10 8,757,899 208,128,753 23.765 23.58 23.53 23.58 23.33 23.92 8,821,995 23.592 1.50%
2025-03-17 0 23.40 23.40 23.45 22.65 24.15 12,801,233 302,059,992 23.596 23.23 23.23 23.28 22.49 23.97 12,894,921 23.425 3.08%
2025-03-14 0 22.70 22.65 22.70 21.95 22.85 8,499,669 191,473,159 22.527 22.54 22.49 22.54 21.79 22.68 8,561,875 22.363 2.71%
2025-03-13 0 22.10 22.10 22.20 21.75 22.45 7,498,017 165,574,475 22.082 21.94 21.94 22.04 21.59 22.29 7,552,892 21.922 -0.23%
2025-03-12 0 22.15 22.10 22.15 21.75 22.95 8,978,541 199,995,363 22.275 21.99 21.94 21.99 21.59 22.78 9,044,252 22.113 -1.12%
2025-03-11 0 22.40 22.35 22.40 22.00 22.55 11,906,615 265,065,549 22.262 22.24 22.19 22.24 21.84 22.39 11,993,755 22.100 -2.61%
2025-03-10 0 23.00 22.90 23.00 22.65 24.00 7,814,017 180,281,054 23.072 22.83 22.73 22.83 22.49 23.83 7,871,205 22.904 -2.34%
2025-03-07 0 23.55 23.50 23.55 23.15 24.55 13,324,776 318,314,112 23.889 23.38 23.33 23.38 22.98 24.37 13,422,296 23.715 0.00%
2025-03-06 0 23.55 23.50 23.55 22.85 23.85 13,298,840 310,601,663 23.356 23.38 23.33 23.38 22.68 23.68 13,396,170 23.186 1.95%
2025-03-05 0 23.10 23.05 23.10 22.30 23.30 7,827,253 177,993,204 22.740 22.93 22.88 22.93 22.14 23.13 7,884,538 22.575 1.54%
2025-03-04 0 22.75 22.75 22.80 22.25 23.10 12,122,700 275,205,099 22.702 22.58 22.58 22.63 22.09 22.93 12,211,422 22.537 -2.78%
2025-03-03 0 23.40 23.35 23.40 22.00 24.00 24,432,891 572,362,123 23.426 23.23 23.18 23.23 21.84 23.83 24,611,707 23.256 7.09%
2025-02-28 0 21.85 21.80 21.85 21.60 23.90 20,497,777 462,600,687 22.568 21.69 21.64 21.69 21.44 23.73 20,647,793 22.404 -7.22%
2025-02-27 0 23.55 23.55 23.60 22.40 24.20 22,959,366 538,883,606 23.471 23.38 23.38 23.43 22.24 24.02 23,127,398 23.301 4.20%
2025-02-26 0 22.60 22.60 22.65 21.90 22.70 8,612,630 193,117,314 22.423 22.44 22.44 22.49 21.74 22.54 8,675,663 22.260 3.20%
2025-02-25 0 21.90 21.85 21.90 21.55 22.65 6,785,827 150,156,956 22.128 21.74 21.69 21.74 21.39 22.49 6,835,490 21.967 -0.45%
2025-02-24 0 22.00 21.95 22.00 21.70 22.85 7,554,225 167,966,775 22.235 21.84 21.79 21.84 21.54 22.68 7,609,512 22.073 -0.68%
2025-02-21 0 22.15 22.15 22.20 21.60 22.30 8,078,590 177,336,182 21.951 21.99 21.99 22.04 21.44 22.14 8,137,714 21.792 1.61%
2025-02-20 0 21.80 21.80 21.85 21.75 22.60 5,316,880 117,522,497 22.104 21.64 21.64 21.69 21.59 22.44 5,355,792 21.943 -2.90%
2025-02-19 0 22.45 22.40 22.45 21.95 22.75 6,818,530 153,056,492 22.447 22.29 22.24 22.29 21.79 22.58 6,868,433 22.284 1.13%
2025-02-18 0 22.20 22.20 22.25 21.75 22.90 14,936,751 334,286,965 22.380 22.04 22.04 22.09 21.59 22.73 15,046,068 22.218 3.02%
2025-02-17 0 21.55 21.50 21.55 21.35 22.40 7,855,500 170,977,167 21.765 21.39 21.34 21.39 21.19 22.24 7,912,992 21.607 -0.46%
2025-02-14 0 21.65 21.60 21.65 21.00 21.90 8,287,479 178,414,590 21.528 21.49 21.44 21.49 20.85 21.74 8,348,132 21.372 3.59%
2025-02-13 0 20.90 20.85 20.90 20.70 22.00 7,800,395 167,778,964 21.509 20.75 20.70 20.75 20.55 21.84 7,857,483 21.353 -3.02%
2025-02-12 0 21.55 21.55 21.60 20.40 22.10 12,196,203 259,391,501 21.268 21.39 21.39 21.44 20.25 21.94 12,285,463 21.114 5.12%
2025-02-11 0 20.50 20.45 20.50 20.40 21.45 4,673,882 96,761,293 20.703 20.35 20.30 20.35 20.25 21.29 4,708,089 20.552 -3.07%
2025-02-10 0 21.15 21.15 21.20 20.80 21.30 4,401,725 92,785,080 21.079 21.00 21.00 21.05 20.65 21.15 4,433,940 20.926 1.68%
2025-02-07 0 20.80 20.80 20.90 20.40 21.25 7,868,651 164,668,649 20.927 20.65 20.65 20.75 20.25 21.10 7,926,239 20.775 1.96%
2025-02-06 0 20.40 20.35 20.40 19.36 20.70 7,140,706 144,491,290 20.235 20.25 20.20 20.25 19.22 20.55 7,192,966 20.088 3.87%
2025-02-05 0 19.64 19.60 19.64 19.50 19.94 3,408,300 67,192,698 19.714 19.50 19.46 19.50 19.36 19.80 3,433,244 19.571 0.72%
2025-02-04 0 19.50 19.48 19.50 19.18 19.68 2,116,547 41,263,092 19.496 19.36 19.34 19.36 19.04 19.54 2,132,037 19.354 1.46%
2025-02-03 0 19.22 19.22 19.24 18.14 19.38 3,018,142 56,812,409 18.824 19.08 19.08 19.10 18.01 19.24 3,040,231 18.687 -0.52%
2025-01-28 0 19.32 19.32 19.44 19.24 20.20 2,715,370 52,726,072 19.418 19.18 19.18 19.30 19.10 20.05 2,735,243 19.277 -4.59%
2025-01-27 0 20.25 20.20 20.25 20.05 20.80 3,570,148 72,913,043 20.423 20.10 20.05 20.10 19.90 20.65 3,596,277 20.275 -0.98%
2025-01-24 0 20.45 20.35 20.45 19.88 20.60 4,059,344 82,329,718 20.282 20.30 20.20 20.30 19.74 20.45 4,089,053 20.134 0.74%
2025-01-23 0 20.30 20.25 20.30 20.10 20.80 2,503,440 51,223,287 20.461 20.15 20.10 20.15 19.95 20.65 2,521,762 20.312 -0.98%
2025-01-22 0 20.50 20.40 20.50 20.10 21.05 4,760,102 97,285,836 20.438 20.35 20.25 20.35 19.95 20.90 4,794,940 20.289 -1.91%
2025-01-21 0 20.90 20.90 20.95 20.80 21.65 4,892,097 102,960,568 21.046 20.75 20.75 20.80 20.65 21.49 4,927,901 20.893 -2.34%
2025-01-20 0 21.40 21.40 21.45 21.20 21.70 4,302,002 92,184,142 21.428 21.24 21.24 21.29 21.05 21.54 4,333,487 21.273 0.94%
2025-01-17 0 21.20 21.15 21.20 21.10 21.75 5,881,198 126,040,388 21.431 21.05 21.00 21.05 20.95 21.59 5,924,240 21.275 0.95%
2025-01-16 0 21.00 21.00 21.05 20.85 21.50 5,056,030 106,864,996 21.136 20.85 20.85 20.90 20.70 21.34 5,093,033 20.983 1.20%
2025-01-15 0 20.75 20.70 20.75 20.10 21.10 5,312,217 110,040,546 20.715 20.60 20.55 20.60 19.95 20.95 5,351,095 20.564 0.73%
2025-01-14 0 20.60 20.60 20.70 20.40 20.85 4,093,910 84,627,462 20.672 20.45 20.45 20.55 20.25 20.70 4,123,872 20.521 1.23%
2025-01-13 0 20.35 20.30 20.35 19.56 20.75 4,073,530 83,043,665 20.386 20.20 20.15 20.20 19.42 20.60 4,103,343 20.238 2.26%
2025-01-10 0 19.90 19.88 19.90 19.82 20.70 3,763,920 75,622,839 20.092 19.76 19.74 19.76 19.68 20.55 3,791,467 19.946 -2.93%
2025-01-09 0 20.50 20.45 20.50 20.35 20.80 2,635,520 54,055,312 20.510 20.35 20.30 20.35 20.20 20.65 2,654,808 20.361 0.00%
2025-01-08 0 20.50 20.45 20.50 20.05 20.75 3,736,904 76,167,315 20.383 20.35 20.30 20.35 19.90 20.60 3,764,253 20.234 -1.20%
2025-01-07 0 20.75 20.70 20.75 19.92 20.85 6,134,243 126,037,609 20.547 20.60 20.55 20.60 19.78 20.70 6,179,137 20.397 3.75%
2025-01-06 0 20.00 19.94 20.00 19.76 20.35 5,124,790 102,538,706 20.008 19.85 19.80 19.85 19.62 20.20 5,162,297 19.863 3.20%
2025-01-03 0 19.38 19.36 19.38 19.24 20.05 5,083,495 99,419,730 19.557 19.24 19.22 19.24 19.10 19.90 5,120,699 19.415 -2.91%
2025-01-02 0 19.96 19.88 19.96 19.42 20.25 5,158,439 102,294,663 19.831 19.81 19.74 19.81 19.28 20.10 5,196,192 19.686 -0.70%
2024-12-31 0 20.10 20.10 20.15 20.00 20.65 2,515,088 50,773,135 20.187 19.95 19.95 20.00 19.85 20.50 2,533,495 20.041 -2.19%
2024-12-30 0 20.55 20.50 20.55 20.15 20.80 4,586,920 93,942,020 20.480 20.40 20.35 20.40 20.00 20.65 4,620,490 20.332 0.49%
2024-12-27 0 20.45 20.40 20.45 20.25 20.85 5,377,894 110,003,116 20.455 20.30 20.25 20.30 20.10 20.70 5,417,253 20.306 -1.21%
2024-12-24 0 20.70 20.70 20.80 20.55 21.10 3,422,919 71,306,294 20.832 20.55 20.55 20.65 20.40 20.95 3,447,970 20.681 0.00%
2024-12-23 0 20.70 20.65 20.70 20.55 21.05 2,885,668 59,894,299 20.756 20.55 20.50 20.55 20.40 20.90 2,906,787 20.605 0.00%
2024-12-20 0 20.70 20.65 20.70 20.40 21.00 6,299,763 130,332,856 20.689 20.55 20.50 20.55 20.25 20.85 6,345,869 20.538 1.22%
2024-12-19 0 20.45 20.40 20.45 20.25 20.70 5,457,027 111,435,504 20.421 20.30 20.25 20.30 20.10 20.55 5,496,965 20.272 -2.39%
2024-12-18 0 20.95 20.90 20.95 20.65 21.30 3,113,302 65,268,575 20.964 20.80 20.75 20.80 20.50 21.15 3,136,087 20.812 0.24%
2024-12-17 0 20.90 20.90 20.95 20.75 21.30 4,759,664 99,707,858 20.949 20.75 20.75 20.80 20.60 21.15 4,794,498 20.796 -1.18%
2024-12-16 0 21.15 21.15 21.20 21.00 21.75 5,240,308 111,247,896 21.229 21.00 21.00 21.05 20.85 21.59 5,278,660 21.075 -2.31%
2024-12-13 0 21.65 21.65 21.70 21.40 22.50 9,046,973 196,274,499 21.695 21.49 21.49 21.54 21.24 22.34 9,113,185 21.537 -4.20%
2024-12-12 0 22.60 22.55 22.60 22.05 23.05 6,352,821 143,782,094 22.633 22.44 22.39 22.44 21.89 22.88 6,399,315 22.468 1.35%
2024-12-11 0 22.30 22.25 22.30 22.20 23.00 5,625,947 126,688,185 22.519 22.14 22.09 22.14 22.04 22.83 5,667,121 22.355 -1.55%
2024-12-10 0 22.65 22.55 22.65 22.30 24.10 10,929,400 253,560,596 23.200 22.49 22.39 22.49 22.14 23.92 11,009,389 23.031 -2.16%
2024-12-09 0 23.15 23.10 23.15 22.10 23.15 10,043,391 226,287,626 22.531 22.98 22.93 22.98 21.94 22.98 10,116,895 22.367 1.31%
2024-12-06 0 22.85 22.80 22.85 22.50 23.45 11,140,511 256,094,482 22.988 22.68 22.63 22.68 22.34 23.28 11,222,045 22.821 -0.65%
2024-12-05 0 23.00 22.95 23.00 22.55 24.05 13,983,118 322,446,189 23.060 22.83 22.78 22.83 22.39 23.88 14,085,456 22.892 -4.96%
2024-12-04 0 24.20 24.20 24.25 24.10 25.35 5,765,160 141,840,296 24.603 24.02 24.02 24.07 23.92 25.17 5,807,353 24.424 -3.59%
2024-12-03 0 25.10 25.05 25.10 24.70 25.30 3,714,852 92,929,647 25.016 24.92 24.87 24.92 24.52 25.12 3,742,040 24.834 -0.59%
2024-12-02 0 25.25 25.25 25.30 25.15 25.85 5,779,922 147,044,709 25.441 25.07 25.07 25.12 24.97 25.66 5,822,223 25.256 0.40%
2024-11-29 0 25.15 25.10 25.15 24.40 25.90 7,878,752 199,019,456 25.260 24.97 24.92 24.97 24.22 25.71 7,936,414 25.077 1.82%
2024-11-28 0 24.70 24.70 24.75 24.10 25.30 7,519,500 185,909,109 24.724 24.52 24.52 24.57 23.92 25.12 7,574,533 24.544 0.82%
2024-11-27 0 24.50 24.45 24.50 23.25 24.60 6,561,081 158,345,696 24.134 24.32 24.27 24.32 23.08 24.42 6,609,099 23.959 2.94%
2024-11-26 0 23.80 23.75 23.80 23.50 25.45 11,628,659 279,097,154 24.001 23.63 23.58 23.63 23.33 25.27 11,713,765 23.826 -5.56%
2024-11-25 0 25.20 25.20 25.25 24.10 25.70 12,319,962 309,909,755 25.155 25.02 25.02 25.07 23.92 25.51 12,410,128 24.972 5.00%
2024-11-22 0 24.00 24.00 24.05 23.70 25.60 12,074,392 296,315,261 24.541 23.83 23.83 23.88 23.53 25.41 12,162,760 24.363 -4.95%
2024-11-21 0 25.25 25.20 25.25 25.00 26.15 8,284,516 210,741,015 25.438 25.07 25.02 25.07 24.82 25.96 8,345,148 25.253 -2.13%
2024-11-20 0 25.80 25.75 25.80 25.50 27.45 28,602,060 749,161,224 26.193 25.61 25.56 25.61 25.31 27.25 28,811,389 26.002 -2.46%
2024-11-19 0 26.45 26.45 26.50 23.70 26.70 31,674,831 813,360,327 25.678 26.26 26.26 26.31 23.53 26.51 31,906,648 25.492 13.28%
2024-11-18 0 23.35 23.35 23.50 22.90 24.05 7,157,745 167,952,104 23.464 23.18 23.18 23.33 22.73 23.88 7,210,130 23.294 2.19%
2024-11-15 0 22.85 22.85 22.90 22.80 24.15 10,825,510 252,498,136 23.324 22.68 22.68 22.73 22.63 23.97 10,904,738 23.155 -2.77%
2024-11-14 0 23.50 23.50 23.55 23.35 26.70 25,430,733 634,937,384 24.967 23.33 23.33 23.38 23.18 26.51 25,616,852 24.786 -9.09%
2024-11-13 0 25.85 25.85 25.95 23.85 26.10 23,537,951 591,166,105 25.115 25.66 25.66 25.76 23.68 25.91 23,710,217 24.933 6.38%
2024-11-12 0 24.30 24.25 24.30 24.20 26.55 36,350,911 920,800,594 25.331 24.12 24.07 24.12 24.02 26.36 36,616,951 25.147 0.62%
2024-11-11 0 24.15 24.15 24.20 22.10 24.75 23,604,656 560,994,276 23.766 23.97 23.97 24.02 21.94 24.57 23,777,410 23.594 6.62%
2024-11-08 0 22.65 22.65 22.70 22.45 23.75 7,973,500 183,747,761 23.045 22.49 22.49 22.54 22.29 23.58 8,031,855 22.877 0.22%
2024-11-07 0 22.60 22.60 22.65 21.95 22.95 8,922,622 200,620,118 22.484 22.44 22.44 22.49 21.79 22.78 8,987,924 22.321 -0.88%
2024-11-06 0 22.80 22.80 22.85 22.50 24.20 13,445,680 314,231,273 23.370 22.63 22.63 22.68 22.34 24.02 13,544,084 23.201 -0.65%
2024-11-05 0 22.95 22.95 23.00 21.90 23.40 9,286,784 212,553,885 22.888 22.78 22.78 22.83 21.74 23.23 9,354,751 22.721 2.46%
2024-11-04 0 22.40 22.40 22.45 22.10 22.85 5,807,741 130,090,336 22.400 22.24 22.24 22.29 21.94 22.68 5,850,246 22.237 1.13%
2024-11-01 0 22.15 22.15 22.20 21.40 23.20 11,661,840 260,060,881 22.300 21.99 21.99 22.04 21.24 23.03 11,747,189 22.138 3.50%
2024-10-31 0 21.40 21.35 21.40 20.60 22.00 8,786,167 188,530,626 21.458 21.24 21.19 21.24 20.45 21.84 8,850,470 21.302 4.39%
2024-10-30 0 20.50 20.45 20.50 20.30 21.65 11,025,288 229,638,253 20.828 20.35 20.30 20.35 20.15 21.49 11,105,978 20.677 -4.65%
2024-10-29 0 21.50 21.45 21.50 21.25 23.30 12,122,360 266,663,588 21.998 21.34 21.29 21.34 21.10 23.13 12,211,079 21.838 -3.59%
2024-10-28 0 22.30 22.30 22.35 22.10 23.10 10,147,577 228,913,453 22.558 22.14 22.14 22.19 21.94 22.93 10,221,844 22.395 0.00%
2024-10-25 0 22.30 22.25 22.30 20.60 22.95 18,676,068 415,089,652 22.226 22.14 22.09 22.14 20.45 22.78 18,812,752 22.064 8.78%
2024-10-24 0 20.50 20.45 20.50 20.30 21.75 6,179,514 128,449,161 20.786 20.35 20.30 20.35 20.15 21.59 6,224,740 20.635 -4.21%
2024-10-23 0 21.40 21.40 21.45 20.55 21.80 10,861,148 230,594,998 21.231 21.24 21.24 21.29 20.40 21.64 10,940,637 21.077 4.14%
2024-10-22 0 20.55 20.55 20.60 20.10 20.80 4,262,618 87,417,548 20.508 20.40 20.40 20.45 19.95 20.65 4,293,815 20.359 2.24%
2024-10-21 0 20.10 20.10 20.15 20.05 20.90 7,216,556 147,487,082 20.437 19.95 19.95 20.00 19.90 20.75 7,269,372 20.289 -0.25%
2024-10-18 0 20.15 20.15 20.20 19.16 20.65 8,720,797 173,149,523 19.855 20.00 20.00 20.05 19.02 20.50 8,784,622 19.711 3.76%
2024-10-17 0 19.42 19.34 19.42 19.10 20.60 5,811,416 115,426,544 19.862 19.28 19.20 19.28 18.96 20.45 5,853,948 19.718 -1.62%
2024-10-16 0 19.74 19.74 19.76 19.36 20.15 7,021,980 138,941,238 19.787 19.60 19.60 19.62 19.22 20.00 7,073,371 19.643 -1.30%
2024-10-15 0 20.00 19.98 20.00 19.72 21.05 11,377,422 231,264,267 20.327 19.85 19.83 19.85 19.58 20.90 11,460,689 20.179 -5.44%
2024-10-14 0 21.15 21.10 21.15 20.20 21.40 12,184,715 254,111,829 20.855 21.00 20.95 21.00 20.05 21.24 12,273,891 20.703 -2.98%
2024-10-10 0 21.80 21.75 21.80 21.20 22.60 13,039,197 286,112,692 21.943 21.64 21.59 21.64 21.05 22.44 13,134,626 21.783 0.69%
2024-10-09 0 21.65 21.60 21.65 20.55 23.85 28,121,589 621,992,298 22.118 21.49 21.44 21.49 20.40 23.68 28,327,401 21.957 -7.68%
2024-10-08 0 23.45 23.40 23.45 23.20 28.30 34,836,900 867,466,306 24.901 23.28 23.23 23.28 23.03 28.09 35,091,859 24.720 -15.19%
2024-10-07 0 27.65 27.60 27.65 25.60 27.70 20,888,665 562,625,436 26.935 27.45 27.40 27.45 25.41 27.50 21,041,542 26.739 13.32%
2024-10-04 0 24.40 24.40 24.45 22.40 24.50 11,074,352 261,388,393 23.603 24.22 24.22 24.27 22.24 24.32 11,155,401 23.432 8.20%
2024-10-03 0 22.55 22.55 22.60 21.60 24.95 11,065,135 251,654,682 22.743 22.39 22.39 22.44 21.44 24.77 11,146,117 22.578 -8.15%
2024-10-02 0 24.55 24.55 24.60 22.95 25.45 15,509,487 375,732,578 24.226 24.37 24.37 24.42 22.78 25.27 15,622,996 24.050 9.60%
2024-09-30 0 22.40 22.40 22.45 21.30 23.10 27,557,936 615,627,245 22.339 22.24 22.24 22.29 21.15 22.93 27,759,623 22.177 6.67%
2024-09-27 0 21.00 20.95 21.00 19.98 22.25 31,031,749 657,857,886 21.200 20.85 20.80 20.85 19.83 22.09 31,258,860 21.045 7.36%
2024-09-26 0 19.56 19.54 19.56 18.30 19.62 9,165,923 175,581,329 19.156 19.42 19.40 19.42 18.17 19.48 9,233,005 19.017 6.30%
2024-09-25 0 18.40 18.40 18.42 18.34 19.24 9,059,382 170,686,911 18.841 18.27 18.27 18.29 18.21 19.10 9,125,685 18.704 -0.43%
2024-09-24 0 18.48 18.48 18.50 17.40 18.88 11,781,500 214,915,180 18.242 18.35 18.35 18.37 17.27 18.74 11,867,725 18.109 7.69%
2024-09-23 0 17.16 17.12 17.16 16.70 17.56 4,987,557 86,293,108 17.302 17.04 17.00 17.04 16.58 17.43 5,024,059 17.176 1.30%
2024-09-20 0 16.94 16.94 16.96 16.60 17.00 5,793,278 97,527,946 16.835 16.82 16.82 16.84 16.48 16.88 5,835,677 16.712 0.71%
2024-09-19 0 16.82 16.80 16.82 15.82 16.96 7,720,303 128,010,444 16.581 16.70 16.68 16.70 15.71 16.84 7,776,805 16.461 5.12%
2024-09-17 0 16.00 16.00 16.08 15.52 16.10 3,122,487 49,562,171 15.873 15.88 15.88 15.96 15.41 15.98 3,145,339 15.757 1.27%
2024-09-16 0 15.80 15.80 15.82 15.44 16.04 2,622,650 41,059,894 15.656 15.69 15.69 15.71 15.33 15.92 2,641,844 15.542 -0.38%
2024-09-13 0 15.86 15.86 15.88 15.54 16.44 8,025,150 126,834,196 15.805 15.74 15.74 15.76 15.43 16.32 8,083,883 15.690 -2.22%
2024-09-12 0 16.22 16.22 16.24 16.10 17.48 9,449,598 156,660,600 16.579 16.10 16.10 16.12 15.98 17.35 9,518,756 16.458 -4.25%
2024-09-11 0 16.94 16.94 17.00 16.10 17.46 19,284,413 326,181,669 16.914 16.82 16.82 16.88 15.98 17.33 19,425,549 16.791 9.01%
2024-09-10 0 15.54 15.52 15.54 15.46 16.52 6,741,999 105,560,944 15.657 15.43 15.41 15.43 15.35 16.40 6,791,341 15.543 -4.90%
2024-09-09 0 16.34 16.32 16.34 16.12 16.60 3,906,700 63,600,742 16.280 16.22 16.20 16.22 16.00 16.48 3,935,292 16.162 -2.16%
2024-09-05 0 16.70 16.70 16.72 16.56 17.14 3,007,055 50,470,495 16.784 16.58 16.58 16.60 16.44 17.02 3,029,063 16.662 1.21%
2024-09-04 0 16.50 16.50 16.54 16.38 16.96 4,805,356 79,889,462 16.625 16.38 16.38 16.42 16.26 16.84 4,840,525 16.504 -2.37%
2024-09-03 0 16.90 16.88 16.90 16.10 17.14 7,282,206 122,709,864 16.851 16.78 16.76 16.78 15.98 17.02 7,335,502 16.728 3.68%
2024-09-02 0 16.30 16.30 16.32 15.92 17.82 18,660,611 313,041,657 16.776 16.18 16.18 16.20 15.80 17.69 18,797,182 16.654 -5.89%
2024-08-30 0 17.32 17.32 17.36 17.32 18.72 48,621,740 851,183,234 17.506 17.19 17.19 17.23 17.19 18.58 48,977,586 17.379 -2.15%
2024-08-29 0 17.70 17.68 17.70 17.52 18.20 10,959,534 196,046,308 17.888 17.57 17.55 17.57 17.39 18.07 11,039,743 17.758 -5.14%
2024-08-28 0 18.66 18.66 18.68 18.22 18.86 4,478,874 83,434,231 18.628 18.52 18.52 18.54 18.09 18.72 4,511,653 18.493 0.86%
2024-08-27 0 18.50 18.50 18.56 18.02 18.64 3,197,186 58,883,708 18.417 18.37 18.37 18.43 17.89 18.50 3,220,585 18.284 -0.32%
2024-08-26 0 18.56 18.50 18.56 18.20 18.80 3,785,045 70,060,793 18.510 18.43 18.37 18.43 18.07 18.66 3,812,746 18.375 3.11%
2024-08-23 0 18.00 18.00 18.04 17.50 18.62 5,038,220 89,922,849 17.848 17.87 17.87 17.91 17.37 18.48 5,075,093 17.718 -3.43%
2024-08-22 0 18.64 18.62 18.64 18.26 19.38 4,508,082 83,857,974 18.602 18.50 18.48 18.50 18.13 19.24 4,541,075 18.467 -2.41%
2024-08-21 0 19.10 19.08 19.10 18.22 19.46 10,541,124 200,952,826 19.064 18.96 18.94 18.96 18.09 19.32 10,618,271 18.925 3.35%
2024-08-20 0 18.48 18.48 18.50 17.68 18.82 11,965,234 221,814,244 18.538 18.35 18.35 18.37 17.55 18.68 12,052,803 18.404 4.17%
2024-08-19 0 17.74 17.72 17.74 17.12 17.88 7,446,981 131,615,393 17.674 17.61 17.59 17.61 17.00 17.75 7,501,483 17.545 4.60%
2024-08-16 0 16.96 16.96 16.98 16.78 17.30 3,647,840 62,155,250 17.039 16.84 16.84 16.86 16.66 17.17 3,674,537 16.915 1.68%
2024-08-15 0 16.68 16.68 16.70 16.22 16.94 7,542,974 125,448,497 16.631 16.56 16.56 16.58 16.10 16.82 7,598,178 16.510 -0.36%
2024-08-14 0 16.74 16.74 16.78 16.72 17.92 6,186,102 105,704,333 17.087 16.62 16.62 16.66 16.60 17.79 6,231,376 16.963 -4.56%
2024-08-13 0 17.54 17.50 17.54 16.66 17.62 4,590,608 79,123,345 17.236 17.41 17.37 17.41 16.54 17.49 4,624,205 17.111 1.74%
2024-08-12 0 17.24 17.22 17.24 16.98 17.82 2,780,332 47,840,649 17.207 17.11 17.09 17.11 16.86 17.69 2,800,680 17.082 -2.93%
2024-08-09 0 17.76 17.62 17.76 17.42 18.00 3,263,586 57,660,278 17.668 17.63 17.49 17.63 17.29 17.87 3,287,471 17.539 1.37%
2024-08-08 0 17.52 17.52 17.54 16.90 17.78 3,132,245 54,789,571 17.492 17.39 17.39 17.41 16.78 17.65 3,155,169 17.365 1.62%
2024-08-07 0 17.24 17.18 17.24 16.24 17.24 4,265,346 72,326,966 16.957 17.11 17.06 17.11 16.12 17.11 4,296,563 16.834 2.86%
2024-08-06 0 16.76 16.74 16.76 16.08 16.84 6,171,501 102,609,937 16.626 16.64 16.62 16.64 15.96 16.72 6,216,668 16.506 4.36%
2024-08-05 0 16.06 16.06 16.10 15.78 17.06 4,979,102 80,941,246 16.256 15.94 15.94 15.98 15.67 16.94 5,015,542 16.138 -2.19%
2024-08-02 0 16.42 16.42 16.44 15.62 16.48 4,282,563 69,225,527 16.165 16.30 16.30 16.32 15.51 16.36 4,313,906 16.047 2.11%
2024-08-01 0 16.08 16.06 16.08 15.82 16.58 3,780,191 60,627,578 16.038 15.96 15.94 15.96 15.71 16.46 3,807,857 15.922 -2.07%
2024-07-31 0 16.42 16.38 16.42 15.74 16.46 4,486,485 73,151,441 16.305 16.30 16.26 16.30 15.63 16.34 4,519,320 16.186 3.92%
2024-07-30 0 15.80 15.78 15.80 15.22 15.88 3,908,074 60,628,368 15.514 15.69 15.67 15.69 15.11 15.76 3,936,676 15.401 1.02%
2024-07-29 0 15.64 15.62 15.64 15.60 16.90 7,155,219 113,841,121 15.910 15.53 15.51 15.53 15.49 16.78 7,207,586 15.795 -7.02%
2024-07-26 0 16.82 16.82 16.84 16.78 17.56 5,749,588 98,499,854 17.132 16.70 16.70 16.72 16.66 17.43 5,791,667 17.007 0.84%
2024-07-25 0 16.68 16.68 16.70 16.08 17.16 6,334,000 106,190,807 16.765 16.56 16.56 16.58 15.96 17.04 6,380,356 16.643 0.48%
2024-07-24 0 16.60 16.58 16.60 16.56 17.28 4,680,306 78,500,023 16.772 16.48 16.46 16.48 16.44 17.15 4,714,560 16.651 -3.49%
2024-07-23 0 17.20 17.20 17.26 17.20 18.22 3,001,174 52,673,208 17.551 17.08 17.08 17.13 17.08 18.09 3,023,139 17.423 -4.76%
2024-07-22 0 18.06 18.06 18.12 17.56 18.40 4,117,323 74,459,357 18.084 17.93 17.93 17.99 17.43 18.27 4,147,456 17.953 1.80%
2024-07-19 0 17.74 17.74 17.76 16.96 18.10 5,320,517 93,863,781 17.642 17.61 17.61 17.63 16.84 17.97 5,359,456 17.514 0.80%
2024-07-18 0 17.60 17.54 17.60 16.90 17.72 2,566,014 44,517,711 17.349 17.47 17.41 17.47 16.78 17.59 2,584,794 17.223 0.92%
2024-07-17 0 17.44 17.44 17.46 17.28 17.96 4,091,715 72,226,756 17.652 17.31 17.31 17.33 17.15 17.83 4,121,661 17.524 -0.23%
2024-07-16 0 17.48 17.46 17.48 16.70 17.50 4,249,909 73,443,810 17.281 17.35 17.33 17.35 16.58 17.37 4,281,013 17.156 2.82%
2024-07-15 0 17.00 16.98 17.00 16.90 17.90 4,387,500 75,373,652 17.179 16.88 16.86 16.88 16.78 17.77 4,419,611 17.054 -3.52%
2024-07-12 0 17.62 17.60 17.62 17.06 17.68 9,732,590 168,919,087 17.356 17.49 17.47 17.49 16.94 17.55 9,803,820 17.230 2.68%
2024-07-11 0 17.16 17.16 17.18 16.00 17.26 11,142,485 188,857,053 16.949 17.04 17.04 17.06 15.88 17.13 11,224,033 16.826 8.88%
2024-07-10 0 15.76 15.74 15.76 15.02 16.86 9,537,388 154,950,343 16.247 15.65 15.63 15.65 14.91 16.74 9,607,189 16.129 1.81%
2024-07-09 0 15.48 15.46 15.48 15.10 15.84 3,289,231 50,776,309 15.437 15.37 15.35 15.37 14.99 15.72 3,313,304 15.325 -0.51%
2024-07-08 0 15.56 15.56 15.58 15.22 16.12 4,480,203 69,240,235 15.455 15.45 15.45 15.47 15.11 16.00 4,512,992 15.342 -3.11%
2024-07-05 0 16.06 16.06 16.08 15.74 16.22 3,844,767 61,548,181 16.008 15.94 15.94 15.96 15.63 16.10 3,872,906 15.892 0.88%
2024-07-04 0 15.92 15.92 15.94 15.88 16.66 7,179,025 116,765,490 16.265 15.80 15.80 15.82 15.76 16.54 7,231,566 16.147 -2.21%
2024-07-03 0 16.28 16.28 16.30 15.08 16.30 10,016,792 159,349,195 15.908 16.16 16.16 16.18 14.97 16.18 10,090,101 15.793 8.24%
2024-07-02 0 15.04 15.02 15.04 14.92 15.74 8,701,436 133,665,889 15.361 14.93 14.91 14.93 14.81 15.63 8,765,119 15.250 -1.18%
2024-06-28 0 15.22 15.22 15.28 15.22 15.98 10,713,455 165,844,572 15.480 15.11 15.11 15.17 15.11 15.86 10,791,863 15.368 -4.87%
2024-06-27 0 16.00 15.98 16.00 15.90 17.12 12,281,601 199,595,751 16.252 15.88 15.86 15.88 15.78 17.00 12,371,486 16.134 -5.45%
2024-06-26 0 17.80 17.78 17.80 16.22 18.16 15,587,675 272,822,535 17.503 16.80 16.78 16.80 15.31 17.14 16,515,840 16.519 6.84%
2024-06-25 0 16.66 16.66 16.68 16.40 16.84 5,609,779 93,111,064 16.598 15.72 15.72 15.74 15.48 15.89 5,943,812 15.665 0.60%
2024-06-24 0 16.56 16.54 16.56 16.16 17.10 10,225,321 168,754,995 16.504 15.63 15.61 15.63 15.25 16.14 10,834,186 15.576 -3.16%
2024-06-21 0 17.10 17.10 17.12 17.06 18.00 10,470,577 180,844,863 17.272 16.14 16.14 16.16 16.10 16.99 11,094,046 16.301 -5.00%
2024-06-20 0 18.00 17.98 18.00 17.96 18.78 8,628,671 156,619,880 18.151 16.99 16.97 16.99 16.95 17.72 9,142,464 17.131 -3.95%
2024-06-19 0 18.74 18.72 18.74 18.40 18.74 5,260,097 97,904,492 18.613 17.69 17.67 17.69 17.37 17.69 5,573,309 17.567 1.30%
2024-06-18 0 18.50 18.48 18.50 18.50 18.96 6,222,098 115,802,503 18.612 17.46 17.44 17.46 17.46 17.89 6,592,592 17.566 -1.80%
2024-06-17 0 18.84 18.84 18.86 18.76 19.18 3,938,478 74,604,701 18.943 17.78 17.78 17.80 17.71 18.10 4,172,994 17.878 -1.15%
2024-06-14 0 19.06 19.04 19.06 18.88 19.44 5,586,592 106,429,800 19.051 17.99 17.97 17.99 17.82 18.35 5,919,245 17.980 -2.06%
2024-06-13 0 19.46 19.46 19.48 19.42 19.86 4,565,640 89,245,324 19.547 18.37 18.37 18.39 18.33 18.74 4,837,500 18.449 -0.31%
2024-06-12 0 19.52 19.50 19.52 19.44 20.15 6,408,419 125,789,835 19.629 18.42 18.40 18.42 18.35 19.02 6,790,007 18.526 -2.64%
2024-06-11 0 20.05 20.00 20.05 19.80 20.45 6,121,324 122,357,857 19.989 18.92 18.88 18.92 18.69 19.30 6,485,817 18.865 -2.91%
2024-06-07 0 20.65 20.65 20.70 20.35 21.25 6,225,287 128,692,364 20.673 19.49 19.49 19.54 19.21 20.06 6,595,971 19.511 -2.13%
2024-06-06 0 21.10 21.05 21.10 20.85 21.95 7,695,043 163,494,529 21.247 19.91 19.87 19.91 19.68 20.72 8,153,243 20.053 -0.71%
2024-06-05 0 21.25 21.20 21.25 21.20 21.90 4,007,996 86,130,577 21.490 20.06 20.01 20.06 20.01 20.67 4,246,651 20.282 -2.07%
2024-06-04 0 21.70 21.65 21.70 21.30 21.90 3,519,377 76,015,888 21.599 20.48 20.43 20.48 20.10 20.67 3,728,938 20.385 0.93%
2024-06-03 0 21.50 21.50 21.55 21.30 22.00 4,365,352 94,665,810 21.686 20.29 20.29 20.34 20.10 20.76 4,625,286 20.467 -0.23%
2024-05-31 0 21.55 21.55 21.60 21.50 23.45 9,254,398 204,657,803 22.115 20.34 20.34 20.39 20.29 22.13 9,805,449 20.872 -6.71%
2024-05-30 0 23.10 23.05 23.10 22.80 24.20 5,115,699 119,451,692 23.350 21.80 21.75 21.80 21.52 22.84 5,420,312 22.038 -3.14%
2024-05-29 0 23.85 23.85 23.90 23.30 24.90 4,380,866 106,095,672 24.218 22.51 22.51 22.56 21.99 23.50 4,641,724 22.857 0.00%
2024-05-28 0 23.85 23.80 23.85 23.65 24.70 2,830,677 68,174,362 24.084 22.51 22.46 22.51 22.32 23.31 2,999,229 22.731 -0.62%
2024-05-27 0 24.00 24.00 24.05 23.10 24.00 2,213,350 52,214,910 23.591 22.65 22.65 22.70 21.80 22.65 2,345,144 22.265 1.48%
2024-05-24 0 23.65 23.60 23.65 23.45 23.95 2,387,100 56,512,877 23.674 22.32 22.27 22.32 22.13 22.60 2,529,239 22.344 -0.63%
2024-05-23 0 23.80 23.75 23.80 23.50 25.60 8,474,456 203,209,854 23.979 22.46 22.42 22.46 22.18 24.16 8,979,066 22.632 -7.39%
2024-05-22 0 25.70 25.65 25.70 25.10 26.15 3,244,616 83,480,286 25.729 24.26 24.21 24.26 23.69 24.68 3,437,816 24.283 1.38%
2024-05-21 0 25.35 25.30 25.35 25.10 26.55 3,646,772 93,072,778 25.522 23.93 23.88 23.93 23.69 25.06 3,863,918 24.088 -4.16%
2024-05-20 0 26.45 26.45 26.50 25.45 27.35 7,375,130 196,898,524 26.698 24.96 24.96 25.01 24.02 25.81 7,814,281 25.197 4.34%
2024-05-17 0 25.35 25.35 25.40 24.90 25.95 5,972,445 151,630,624 25.388 23.93 23.93 23.97 23.50 24.49 6,328,073 23.962 0.40%
2024-05-16 0 25.25 25.20 25.25 24.75 26.10 6,470,005 162,869,805 25.173 23.83 23.78 23.83 23.36 24.63 6,855,260 23.758 -3.63%
2024-05-14 0 26.20 26.20 26.25 26.05 26.60 3,857,417 101,423,403 26.293 24.73 24.73 24.77 24.59 25.11 4,087,106 24.815 0.19%
2024-05-13 0 26.15 26.10 26.15 25.60 26.80 3,936,660 102,882,305 26.134 24.68 24.63 24.68 24.16 25.29 4,171,068 24.666 -2.79%
2024-05-10 0 26.90 26.90 26.95 26.05 27.65 5,200,509 139,004,012 26.729 25.39 25.39 25.44 24.59 26.10 5,510,172 25.227 0.19%
2024-05-09 0 26.85 26.85 26.90 24.95 26.95 8,631,537 228,243,997 26.443 25.34 25.34 25.39 23.55 25.44 9,145,500 24.957 7.62%
2024-05-08 0 24.95 24.90 24.95 24.70 25.90 2,881,059 72,232,568 25.072 23.55 23.50 23.55 23.31 24.44 3,052,611 23.663 -2.54%
2024-05-07 0 25.60 25.60 25.65 25.15 25.90 3,952,743 100,988,523 25.549 24.16 24.16 24.21 23.74 24.44 4,188,108 24.113 0.59%
2024-05-06 0 25.45 25.45 25.50 24.80 25.65 4,227,755 106,874,143 25.279 24.02 24.02 24.07 23.41 24.21 4,479,496 23.859 -1.36%
2024-05-03 0 25.80 25.75 25.80 24.85 26.40 3,829,513 99,021,306 25.857 24.35 24.30 24.35 23.45 24.92 4,057,541 24.404 4.24%
2024-05-02 0 24.75 24.70 24.75 22.65 24.85 3,871,109 93,550,030 24.166 23.36 23.31 23.36 21.38 23.45 4,101,613 22.808 6.68%
2024-04-30 0 23.20 23.20 23.25 22.85 23.90 4,140,435 96,110,385 23.213 21.90 21.90 21.94 21.57 22.56 4,386,976 21.908 -0.64%
2024-04-29 0 23.35 23.35 23.45 22.55 23.75 6,244,250 145,704,159 23.334 22.04 22.04 22.13 21.28 22.42 6,616,063 22.023 4.01%
2024-04-26 0 22.45 22.40 22.45 21.85 22.50 4,171,502 92,931,563 22.278 21.19 21.14 21.19 20.62 21.24 4,419,893 21.026 3.22%
2024-04-25 0 21.75 21.70 21.75 21.15 22.10 5,526,327 120,041,835 21.722 20.53 20.48 20.53 19.96 20.86 5,855,391 20.501 2.35%
2024-04-24 0 21.25 21.20 21.25 20.75 21.70 10,691,863 225,678,557 21.108 20.06 20.01 20.06 19.58 20.48 11,328,508 19.921 -4.49%
2024-04-23 0 22.25 22.25 22.30 22.15 22.60 2,881,477 64,371,335 22.340 21.00 21.00 21.05 20.91 21.33 3,053,054 21.084 -0.67%
2024-04-22 0 22.40 22.35 22.40 22.05 22.95 2,596,425 58,557,414 22.553 21.14 21.09 21.14 20.81 21.66 2,751,029 21.286 0.90%
2024-04-19 0 22.20 22.20 22.25 21.85 23.10 3,803,559 84,462,311 22.206 20.95 20.95 21.00 20.62 21.80 4,030,041 20.958 -3.69%
2024-04-18 0 23.05 23.05 23.10 22.65 23.80 5,113,876 118,705,489 23.212 21.75 21.75 21.80 21.38 22.46 5,418,381 21.908 -1.50%
2024-04-17 0 23.40 23.35 23.40 23.10 23.95 3,988,007 93,685,399 23.492 22.08 22.04 22.08 21.80 22.60 4,225,472 22.172 0.86%
2024-04-16 0 23.20 23.15 23.20 23.05 25.00 6,223,507 146,346,616 23.515 21.90 21.85 21.90 21.75 23.60 6,594,085 22.194 -7.20%
2024-04-15 0 25.00 25.00 25.05 24.55 25.85 4,559,353 113,951,401 24.993 23.60 23.60 23.64 23.17 24.40 4,830,839 23.588 -1.57%
2024-04-12 0 25.40 25.40 25.45 25.25 27.20 5,559,925 143,431,640 25.797 23.97 23.97 24.02 23.83 25.67 5,890,990 24.348 -5.75%
2024-04-11 0 26.95 26.90 26.95 26.50 27.50 3,891,777 105,221,589 27.037 25.44 25.39 25.44 25.01 25.95 4,123,512 25.517 -2.53%
2024-04-10 0 27.65 27.60 27.65 27.00 27.95 5,279,800 145,383,492 27.536 26.10 26.05 26.10 25.48 26.38 5,594,185 25.988 1.10%
2024-04-09 0 27.35 27.35 27.40 25.20 27.50 7,501,208 201,620,698 26.878 25.81 25.81 25.86 23.78 25.95 7,947,866 25.368 8.96%
2024-04-08 0 25.10 25.05 25.10 24.45 25.85 4,055,772 102,003,859 25.150 23.69 23.64 23.69 23.08 24.40 4,297,272 23.737 4.80%
2024-04-05 0 23.95 23.95 24.00 23.30 26.10 5,124,511 123,292,792 24.059 22.60 22.60 22.65 21.99 24.63 5,429,649 22.707 -7.53%
2024-04-03 0 25.90 25.85 25.90 25.50 26.55 4,779,157 124,369,070 26.023 24.44 24.40 24.44 24.07 25.06 5,063,731 24.561 0.19%
2024-04-02 0 25.85 25.85 25.90 25.10 26.15 6,231,192 159,497,691 25.597 24.40 24.40 24.44 23.69 24.68 6,602,227 24.158 7.93%
2024-03-28 0 23.95 23.95 24.00 23.40 24.35 2,358,888 56,462,817 23.936 22.60 22.60 22.65 22.08 22.98 2,499,348 22.591 1.48%
2024-03-27 0 23.60 23.55 23.60 23.25 24.20 2,461,731 57,936,450 23.535 22.27 22.23 22.27 21.94 22.84 2,608,314 22.212 -2.48%
2024-03-26 0 24.20 24.20 24.25 23.30 24.60 3,349,246 80,264,222 23.965 22.84 22.84 22.89 21.99 23.22 3,548,676 22.618 1.47%
2024-03-25 0 23.85 23.80 23.85 23.70 24.75 3,593,376 86,172,227 23.981 22.51 22.46 22.51 22.37 23.36 3,807,343 22.633 -3.83%
2024-03-22 0 24.80 24.75 24.80 24.35 26.45 3,709,806 92,045,244 24.811 23.41 23.36 23.41 22.98 24.96 3,930,706 23.417 -5.70%
2024-03-21 0 26.30 26.25 26.30 26.15 26.80 2,624,492 69,316,799 26.412 24.82 24.77 24.82 24.68 25.29 2,780,767 24.927 1.54%
2024-03-20 0 25.90 25.90 25.95 25.45 26.20 2,134,796 54,959,315 25.745 24.44 24.44 24.49 24.02 24.73 2,261,912 24.298 -0.58%
2024-03-19 0 26.05 26.00 26.05 25.75 26.90 3,032,657 79,403,602 26.183 24.59 24.54 24.59 24.30 25.39 3,213,236 24.711 -3.16%
2024-03-18 0 26.90 26.90 26.95 26.50 27.25 2,931,317 78,344,838 26.727 25.39 25.39 25.44 25.01 25.72 3,105,862 25.225 0.94%
2024-03-15 0 26.65 26.55 26.65 26.10 27.00 5,637,079 149,658,873 26.549 25.15 25.06 25.15 24.63 25.48 5,972,738 25.057 -1.66%
2024-03-14 0 27.10 27.05 27.10 26.65 28.95 5,394,736 148,548,605 27.536 25.58 25.53 25.58 25.15 27.32 5,715,965 25.988 -2.17%
2024-03-13 0 27.70 27.65 27.70 27.50 28.50 4,372,062 121,978,525 27.900 26.14 26.10 26.14 25.95 26.90 4,632,396 26.332 -1.07%
2024-03-12 0 28.00 27.95 28.00 27.10 28.40 6,163,782 171,451,152 27.816 26.43 26.38 26.43 25.58 26.80 6,530,803 26.253 1.82%
2024-03-11 0 27.50 27.50 27.55 25.10 27.60 7,229,267 194,053,539 26.843 25.95 25.95 26.00 23.69 26.05 7,659,732 25.334 9.34%
2024-03-08 0 25.15 25.15 25.20 24.55 25.25 2,591,888 64,805,245 25.003 23.74 23.74 23.78 23.17 23.83 2,746,221 23.598 2.65%
2024-03-07 0 24.50 24.45 24.50 24.15 25.55 3,079,128 76,340,751 24.793 23.12 23.08 23.12 22.79 24.11 3,262,474 23.400 -1.80%
2024-03-06 0 24.95 24.90 24.95 23.90 25.40 4,593,213 113,165,205 24.638 23.55 23.50 23.55 22.56 23.97 4,866,715 23.253 1.63%
2024-03-05 0 24.55 24.55 24.65 24.45 26.10 7,286,989 182,355,424 25.025 23.17 23.17 23.26 23.08 24.63 7,720,891 23.618 -5.94%
2024-03-04 0 26.10 26.10 26.15 25.90 27.95 6,677,021 176,560,924 26.443 24.63 24.63 24.68 24.44 26.38 7,074,603 24.957 -2.61%
2024-03-01 0 26.80 26.75 26.80 25.65 26.85 9,406,220 248,603,673 26.430 25.29 25.25 25.29 24.21 25.34 9,966,312 24.944 3.08%
2024-02-29 0 26.00 25.95 26.00 23.65 26.40 11,255,343 286,604,679 25.464 24.54 24.49 24.54 22.32 24.92 11,925,540 24.033 9.24%
2024-02-28 0 23.80 23.75 23.80 23.65 25.25 7,786,484 190,675,708 24.488 22.46 22.42 22.46 22.32 23.83 8,250,129 23.112 -0.83%
2024-02-27 0 24.00 24.00 24.05 22.70 24.25 3,260,375 76,872,017 23.578 22.65 22.65 22.70 21.42 22.89 3,454,513 22.253 4.58%
2024-02-26 0 22.95 22.95 23.00 22.75 23.65 3,148,886 72,988,761 23.179 21.66 21.66 21.71 21.47 22.32 3,336,386 21.877 -0.65%
2024-02-23 0 23.10 23.10 23.15 22.30 23.30 4,014,921 91,387,438 22.762 21.80 21.80 21.85 21.05 21.99 4,253,989 21.483 2.90%
2024-02-22 0 22.45 22.40 22.45 21.70 22.60 3,291,384 73,163,437 22.229 21.19 21.14 21.19 20.48 21.33 3,487,369 20.980 -0.44%
2024-02-21 0 22.55 22.50 22.55 21.20 23.15 5,798,827 130,614,518 22.524 21.28 21.24 21.28 20.01 21.85 6,144,117 21.258 4.16%
2024-02-20 0 21.65 21.65 21.70 20.85 21.65 1,676,726 35,730,503 21.310 20.43 20.43 20.48 19.68 20.43 1,776,566 20.112 1.88%
2024-02-19 0 21.25 21.25 21.30 21.15 22.15 3,346,590 72,138,789 21.556 20.06 20.06 20.10 19.96 20.91 3,545,862 20.344 -0.47%
2024-02-16 0 21.35 21.30 21.35 20.10 21.55 2,135,224 45,206,515 21.172 20.15 20.10 20.15 18.97 20.34 2,262,366 19.982 6.22%
2024-02-15 0 20.10 20.05 20.10 18.98 20.20 2,237,646 43,987,656 19.658 18.97 18.92 18.97 17.91 19.06 2,370,886 18.553 2.45%
2024-02-14 0 19.62 19.60 19.62 18.62 21.25 4,445,401 86,047,376 19.357 18.52 18.50 18.52 17.57 20.06 4,710,102 18.269 -8.10%
2024-02-09 0 21.35 21.15 21.35 20.35 21.50 1,853,533 38,912,702 20.994 20.15 19.96 20.15 19.21 20.29 1,963,901 19.814 0.95%
2024-02-08 0 21.15 21.15 21.20 20.80 21.50 3,025,036 63,882,144 21.118 19.96 19.96 20.01 19.63 20.29 3,205,161 19.931 1.68%
2024-02-07 0 20.80 20.80 20.85 20.55 21.90 7,265,259 153,147,873 21.080 19.63 19.63 19.68 19.40 20.67 7,697,868 19.895 0.48%
2024-02-06 0 20.70 20.65 20.70 19.54 21.20 5,436,202 111,658,713 20.540 19.54 19.49 19.54 18.44 20.01 5,759,900 19.386 5.08%
2024-02-05 0 19.70 19.66 19.70 19.22 20.55 6,189,243 122,240,591 19.751 18.59 18.56 18.59 18.14 19.40 6,557,780 18.641 -4.60%
2024-02-02 0 20.65 20.60 20.65 20.20 22.00 3,991,462 83,695,373 20.969 19.49 19.44 19.49 19.06 20.76 4,229,133 19.790 -3.28%
2024-02-01 0 21.35 21.35 21.40 20.35 21.75 4,370,987 92,845,248 21.241 20.15 20.15 20.20 19.21 20.53 4,631,257 20.048 2.15%
2024-01-31 0 20.90 20.80 20.90 20.55 21.90 7,756,824 162,441,162 20.942 19.73 19.63 19.73 19.40 20.67 8,218,703 19.765 -5.00%
2024-01-30 0 22.00 21.95 22.00 21.90 23.20 3,591,124 80,477,113 22.410 20.76 20.72 20.76 20.67 21.90 3,804,957 21.151 -5.17%
2024-01-29 0 23.20 23.05 23.20 22.95 24.45 3,351,604 78,365,537 23.382 21.90 21.75 21.90 21.66 23.08 3,551,175 22.067 -3.13%
2024-01-26 0 23.95 23.90 23.95 23.85 24.80 3,092,625 75,026,139 24.260 22.60 22.56 22.60 22.51 23.41 3,276,775 22.896 -2.64%
2024-01-25 0 24.60 24.55 24.60 23.25 24.60 5,606,387 134,814,640 24.047 23.22 23.17 23.22 21.94 23.22 5,940,218 22.695 1.86%
2024-01-24 0 24.15 24.10 24.15 22.90 24.30 3,813,450 89,961,241 23.591 22.79 22.75 22.79 21.61 22.93 4,040,521 22.265 3.43%
2024-01-23 0 23.35 23.30 23.35 22.40 23.75 4,071,056 94,701,593 23.262 22.04 21.99 22.04 21.14 22.42 4,313,466 21.955 1.08%
2024-01-22 0 23.10 23.00 23.10 22.60 24.35 7,639,189 176,864,457 23.152 21.80 21.71 21.80 21.33 22.98 8,094,063 21.851 -5.13%
2024-01-19 0 24.35 24.35 24.40 24.20 26.30 4,585,891 113,879,217 24.833 22.98 22.98 23.03 22.84 24.82 4,858,957 23.437 -3.94%
2024-01-18 0 25.35 25.35 25.40 24.50 25.60 5,791,882 145,305,625 25.088 23.93 23.93 23.97 23.12 24.16 6,136,759 23.678 0.80%
2024-01-17 0 25.15 25.10 25.15 24.85 27.15 6,986,383 178,033,208 25.483 23.74 23.69 23.74 23.45 25.62 7,402,386 24.051 -7.20%
2024-01-16 0 27.10 27.10 27.15 26.90 28.15 3,663,490 100,128,227 27.331 25.58 25.58 25.62 25.39 26.57 3,881,632 25.795 -1.81%
2024-01-15 0 27.60 27.50 27.60 27.30 28.70 4,910,938 136,199,172 27.734 26.05 25.95 26.05 25.77 27.09 5,203,359 26.175 -3.83%
2024-01-12 0 28.70 28.70 28.75 28.45 29.50 4,955,573 143,290,240 28.915 27.09 27.09 27.13 26.85 27.84 5,250,652 27.290 0.17%
2024-01-11 0 28.65 28.65 28.70 27.05 29.30 10,493,684 298,195,947 28.417 27.04 27.04 27.09 25.53 27.65 11,118,528 26.820 3.43%
2024-01-10 0 27.70 27.65 27.70 27.60 28.80 4,413,216 123,449,636 27.973 26.14 26.10 26.14 26.05 27.18 4,676,000 26.401 -2.46%
2024-01-09 0 28.40 28.35 28.40 27.50 28.85 4,440,735 125,725,470 28.312 26.80 26.76 26.80 25.95 27.23 4,705,158 26.721 -0.87%
2024-01-08 0 28.65 28.65 28.70 28.30 29.65 4,506,471 129,767,188 28.796 27.04 27.04 27.09 26.71 27.98 4,774,808 27.177 0.88%
2024-01-05 0 28.40 28.40 28.45 27.95 29.80 5,131,232 148,153,074 28.873 26.80 26.80 26.85 26.38 28.13 5,436,770 27.250 1.07%
2024-01-04 0 28.10 28.05 28.10 27.55 28.80 3,815,260 106,586,489 27.937 26.52 26.47 26.52 26.00 27.18 4,042,439 26.367 -1.75%
2024-01-03 0 28.60 28.55 28.60 28.20 29.05 3,084,127 88,293,424 28.628 26.99 26.95 26.99 26.62 27.42 3,267,771 27.019 -1.21%
2024-01-02 0 28.95 28.95 29.00 28.50 29.70 2,313,719 66,878,510 28.905 27.32 27.32 27.37 26.90 28.03 2,451,489 27.281 -1.86%
2023-12-29 0 29.50 29.35 29.50 29.25 30.20 2,985,190 88,321,572 29.587 27.84 27.70 27.84 27.61 28.50 3,162,943 27.924 0.00%
2023-12-28 0 29.50 29.50 29.55 27.20 29.85 5,712,677 166,894,930 29.215 27.84 27.84 27.89 25.67 28.17 6,052,837 27.573 7.27%
2023-12-27 0 27.50 27.50 27.60 26.30 27.80 4,036,820 109,809,575 27.202 25.95 25.95 26.05 24.82 26.24 4,277,192 25.673 2.23%
2023-12-22 0 26.90 26.85 26.90 26.25 27.90 5,271,567 142,620,852 27.055 25.39 25.34 25.39 24.77 26.33 5,585,461 25.534 -0.55%
2023-12-21 0 27.05 27.05 27.10 26.20 27.50 3,600,846 96,837,143 26.893 25.53 25.53 25.58 24.73 25.95 3,815,258 25.382 0.00%
2023-12-20 0 27.05 27.00 27.05 26.85 27.55 1,934,950 52,446,522 27.105 25.53 25.48 25.53 25.34 26.00 2,050,166 25.582 0.00%
2023-12-19 0 27.05 27.00 27.05 26.70 27.65 3,645,760 98,805,596 27.102 25.53 25.48 25.53 25.20 26.10 3,862,846 25.578 0.19%
2023-12-18 0 27.00 26.95 27.00 26.70 28.20 2,842,752 77,267,843 27.181 25.48 25.44 25.48 25.20 26.62 3,012,023 25.653 -2.88%
2023-12-15 0 27.80 27.70 27.80 26.60 28.15 9,133,786 252,719,955 27.669 26.24 26.14 26.24 25.11 26.57 9,677,656 26.114 6.31%
2023-12-14 0 26.15 26.00 26.15 25.70 26.60 5,405,470 140,971,227 26.079 24.68 24.54 24.68 24.26 25.11 5,727,338 24.614 2.95%
2023-12-13 0 25.40 25.35 25.40 24.40 25.70 3,954,602 99,091,762 25.057 23.97 23.93 23.97 23.03 24.26 4,190,078 23.649 -0.78%
2023-12-12 0 25.60 25.55 25.60 25.40 26.70 5,227,748 135,285,702 25.878 24.16 24.11 24.16 23.97 25.20 5,539,033 24.424 -3.76%
2023-12-11 0 26.60 26.50 26.60 25.65 26.80 4,652,224 122,079,167 26.241 25.11 25.01 25.11 24.21 25.29 4,929,240 24.766 -0.75%
2023-12-08 0 26.80 26.75 26.80 26.45 27.45 5,247,142 141,116,236 26.894 25.29 25.25 25.29 24.96 25.91 5,559,582 25.383 0.75%
2023-12-07 0 26.60 26.55 26.60 25.10 27.15 6,771,967 178,564,476 26.368 25.11 25.06 25.11 23.69 25.62 7,175,203 24.886 2.50%
2023-12-06 0 25.95 25.90 25.95 23.95 26.85 11,505,435 298,172,051 25.916 24.49 24.44 24.49 22.60 25.34 12,190,524 24.459 7.01%
2023-12-05 0 24.25 24.20 24.25 23.35 24.85 7,450,074 180,370,025 24.211 22.89 22.84 22.89 22.04 23.45 7,893,687 22.850 2.32%
2023-12-04 0 23.70 23.65 23.70 23.60 24.40 5,498,862 131,930,098 23.992 22.37 22.32 22.37 22.27 23.03 5,826,291 22.644 -1.25%
2023-12-01 0 24.00 23.95 24.00 23.55 24.95 5,950,774 143,134,755 24.053 22.65 22.60 22.65 22.23 23.55 6,305,112 22.701 -4.00%
2023-11-30 0 25.00 24.95 25.00 24.30 25.25 9,348,525 232,955,914 24.919 23.60 23.55 23.60 22.93 23.83 9,905,181 23.519 -0.60%
2023-11-29 0 25.15 25.10 25.15 24.85 26.40 3,642,035 92,154,573 25.303 23.74 23.69 23.74 23.45 24.92 3,858,899 23.881 -2.90%
2023-11-28 0 25.90 25.85 25.90 25.45 26.15 3,574,624 92,513,685 25.881 24.44 24.40 24.44 24.02 24.68 3,787,474 24.426 -0.38%
2023-11-27 0 26.00 25.90 26.00 25.30 26.50 3,997,788 102,794,736 25.713 24.54 24.44 24.54 23.88 25.01 4,235,836 24.268 -1.70%
2023-11-24 0 26.45 26.45 26.50 26.30 27.30 3,943,045 105,055,678 26.643 24.96 24.96 25.01 24.82 25.77 4,177,833 25.146 -3.11%
2023-11-23 0 27.30 27.25 27.30 26.60 27.30 3,188,060 85,955,550 26.962 25.77 25.72 25.77 25.11 25.77 3,377,892 25.447 1.68%
2023-11-22 0 26.85 26.80 26.85 26.70 27.75 4,517,800 121,959,546 26.995 25.34 25.29 25.34 25.20 26.19 4,786,812 25.478 -3.24%
2023-11-21 0 27.75 27.70 27.75 27.65 28.95 4,225,544 119,099,842 28.186 26.19 26.14 26.19 26.10 27.32 4,477,153 26.602 -1.77%
2023-11-20 0 28.25 28.25 28.30 27.75 28.50 1,997,512 56,141,698 28.106 26.66 26.66 26.71 26.19 26.90 2,116,453 26.526 1.25%
2023-11-17 0 27.90 27.90 28.00 27.85 29.10 3,569,876 100,597,517 28.180 26.33 26.33 26.43 26.28 27.46 3,782,444 26.596 -4.12%
2023-11-16 0 29.10 29.10 29.15 28.45 29.70 4,254,211 123,462,479 29.021 27.46 27.46 27.51 26.85 28.03 4,507,527 27.390 1.22%
2023-11-15 0 28.75 28.70 28.75 27.75 29.00 6,976,850 199,090,436 28.536 27.13 27.09 27.13 26.19 27.37 7,392,285 26.932 6.68%
2023-11-14 0 26.95 26.90 26.95 26.90 28.10 3,977,184 108,752,750 27.344 25.44 25.39 25.44 25.39 26.52 4,214,005 25.807 -3.58%
2023-11-13 0 27.95 27.90 27.95 27.50 28.10 2,504,299 69,430,598 27.725 26.38 26.33 26.38 25.95 26.52 2,653,417 26.166 0.00%
2023-11-10 0 27.95 27.95 28.00 27.85 29.05 3,768,200 107,151,469 28.436 26.38 26.38 26.43 26.28 27.42 3,992,577 26.838 -3.45%
2023-11-09 0 28.95 28.95 29.00 28.55 29.20 2,841,418 82,150,609 28.912 27.32 27.32 27.37 26.95 27.56 3,010,610 27.287 0.70%
2023-11-08 0 28.75 28.70 28.75 28.25 29.35 4,439,513 127,310,433 28.677 27.13 27.09 27.13 26.66 27.70 4,703,863 27.065 -1.20%
2023-11-07 0 29.10 29.10 29.15 28.90 29.80 2,522,618 73,495,394 29.135 27.46 27.46 27.51 27.28 28.13 2,672,827 27.497 -2.51%
2023-11-06 0 29.85 29.85 29.90 28.90 30.30 4,633,622 137,644,717 29.706 28.17 28.17 28.22 27.28 28.60 4,909,530 28.036 4.37%
2023-11-03 0 28.60 28.55 28.60 27.45 28.80 4,441,776 125,959,379 28.358 26.99 26.95 26.99 25.91 27.18 4,706,261 26.764 4.38%
2023-11-02 0 27.40 27.40 27.45 27.30 28.05 3,111,976 85,867,313 27.593 25.86 25.86 25.91 25.77 26.47 3,297,278 26.042 -0.54%
2023-11-01 0 27.55 27.55 27.60 27.30 28.00 3,922,384 108,339,886 27.621 26.00 26.00 26.05 25.77 26.43 4,155,942 26.069 -1.78%
2023-10-31 0 28.05 28.00 28.05 27.60 29.95 15,972,117 452,919,544 28.357 26.47 26.43 26.47 26.05 28.27 16,923,174 26.763 -12.21%
2023-10-30 0 31.95 31.90 31.95 31.25 32.20 2,776,160 88,696,741 31.949 30.15 30.11 30.15 29.49 30.39 2,941,466 30.154 0.95%
2023-10-27 0 31.65 31.65 31.70 29.85 32.20 4,437,257 140,042,366 31.561 29.87 29.87 29.92 28.17 30.39 4,701,473 29.787 4.46%
2023-10-26 0 30.30 30.30 30.35 29.70 30.95 3,296,975 99,643,587 30.223 28.60 28.60 28.64 28.03 29.21 3,493,293 28.524 -2.57%
2023-10-25 0 31.10 31.10 31.15 30.85 32.30 5,033,540 158,798,156 31.548 29.35 29.35 29.40 29.12 30.48 5,333,261 29.775 -0.80%
2023-10-24 0 31.35 31.35 31.40 30.40 32.25 6,685,408 210,152,164 31.435 29.59 29.59 29.64 28.69 30.44 7,083,489 29.668 0.64%
2023-10-20 0 31.15 31.10 31.15 29.45 32.30 5,867,228 184,227,550 31.399 29.40 29.35 29.40 27.79 30.48 6,216,591 29.635 4.01%
2023-10-19 0 29.95 29.95 30.00 29.60 30.65 3,480,918 104,259,778 29.952 28.27 28.27 28.31 27.94 28.93 3,688,189 28.269 -2.76%
2023-10-18 0 30.80 30.80 30.90 30.65 32.20 3,605,242 112,222,600 31.128 29.07 29.07 29.16 28.93 30.39 3,819,915 29.378 -4.35%
2023-10-17 0 32.20 32.20 32.30 30.95 33.00 5,407,858 173,422,123 32.069 30.39 30.39 30.48 29.21 31.15 5,729,868 30.266 5.06%
2023-10-16 0 30.65 30.60 30.65 30.45 33.25 6,677,144 208,498,799 31.226 28.93 28.88 28.93 28.74 31.38 7,074,733 29.471 -7.40%
2023-10-13 0 33.10 33.05 33.10 32.65 34.00 4,662,408 155,322,052 33.314 31.24 31.19 31.24 30.82 32.09 4,940,030 31.442 -2.65%
2023-10-12 0 34.00 34.00 34.05 30.75 34.50 13,535,019 449,767,685 33.230 32.09 32.09 32.14 29.02 32.56 14,340,959 31.362 10.39%
2023-10-11 0 30.80 30.75 30.80 30.40 31.35 4,285,237 131,752,628 30.746 29.07 29.02 29.07 28.69 29.59 4,540,401 29.018 0.65%
2023-10-10 0 30.60 30.60 30.65 29.55 31.40 5,132,532 157,651,447 30.716 28.88 28.88 28.93 27.89 29.64 5,438,148 28.990 4.97%
2023-10-09 0 29.15 29.10 29.15 28.50 29.85 3,046,310 89,023,804 29.224 27.51 27.46 27.51 26.90 28.17 3,227,702 27.581 0.00%
2023-10-06 0 29.15 29.15 29.20 28.60 29.65 3,209,331 93,657,735 29.183 27.51 27.51 27.56 26.99 27.98 3,400,430 27.543 0.34%
2023-10-05 0 29.05 29.00 29.05 28.10 29.50 1,869,143 54,168,999 28.981 27.42 27.37 27.42 26.52 27.84 1,980,441 27.352 1.57%
2023-10-04 0 28.60 28.60 28.65 28.10 29.70 2,515,758 71,814,960 28.546 26.99 26.99 27.04 26.52 28.03 2,665,558 26.942 -3.70%
2023-10-03 0 29.70 29.65 29.70 29.50 31.85 3,297,111 98,296,768 29.813 28.03 27.98 28.03 27.84 30.06 3,493,437 28.138 -7.62%
2023-09-29 0 32.15 32.15 32.20 31.60 32.50 1,981,572 63,585,812 32.089 30.34 30.34 30.39 29.82 30.67 2,099,564 30.285 1.90%
2023-09-28 0 31.55 31.50 31.55 31.50 32.80 3,206,060 102,326,582 31.917 29.78 29.73 29.78 29.73 30.96 3,396,964 30.123 -0.16%
2023-09-27 0 31.60 31.60 31.70 31.50 32.70 4,862,866 155,062,013 31.887 29.82 29.82 29.92 29.73 30.86 5,152,424 30.095 -1.40%
2023-09-26 0 32.05 32.00 32.05 31.80 33.25 3,887,904 125,056,292 32.166 30.25 30.20 30.25 30.01 31.38 4,119,409 30.358 -2.73%
2023-09-25 0 32.95 32.90 32.95 32.85 34.60 3,255,327 108,271,758 33.260 31.10 31.05 31.10 31.00 32.66 3,449,165 31.391 -4.35%
2023-09-22 0 34.45 34.45 34.50 33.65 34.75 3,702,869 127,133,992 34.334 32.51 32.51 32.56 31.76 32.80 3,923,356 32.404 0.44%
2023-09-21 0 34.30 34.20 34.30 33.55 35.05 5,135,011 174,953,809 34.071 32.37 32.28 32.37 31.66 33.08 5,440,774 32.156 -2.56%
2023-09-20 0 35.20 35.20 35.25 35.00 35.60 2,334,730 82,534,532 35.351 33.22 33.22 33.27 33.03 33.60 2,473,751 33.364 -0.85%
2023-09-19 0 35.50 35.50 35.55 35.20 36.35 1,963,000 69,714,984 35.515 33.50 33.50 33.55 33.22 34.31 2,079,886 33.519 -0.84%
2023-09-18 0 35.80 35.80 35.85 35.05 37.05 3,261,448 117,852,760 36.135 33.79 33.79 33.84 33.08 34.97 3,455,650 34.104 -0.14%
2023-09-15 0 35.85 35.85 35.90 35.25 36.35 4,781,426 171,202,535 35.806 33.84 33.84 33.88 33.27 34.31 5,066,135 33.794 -1.24%
2023-09-14 0 36.30 36.30 36.35 36.10 37.85 3,064,174 111,734,278 36.465 34.26 34.26 34.31 34.07 35.72 3,246,630 34.415 -2.68%
2023-09-13 0 37.30 37.25 37.30 37.05 38.05 2,461,216 92,179,143 37.453 35.20 35.16 35.20 34.97 35.91 2,607,769 35.348 -1.97%
2023-09-12 0 38.05 37.95 38.05 37.00 39.05 2,900,515 110,542,435 38.111 35.91 35.82 35.91 34.92 36.86 3,073,226 35.970 1.74%
2023-09-11 0 37.40 37.35 37.40 35.80 37.45 3,967,348 145,527,397 36.681 35.30 35.25 35.30 33.79 35.35 4,203,583 34.620 -0.27%
2023-09-07 0 37.50 37.45 37.50 37.30 38.80 1,959,457 73,628,901 37.576 35.39 35.35 35.39 35.20 36.62 2,076,133 35.464 -3.23%
2023-09-06 0 38.75 38.70 38.75 38.00 39.00 2,349,400 90,242,794 38.411 36.57 36.53 36.57 35.86 36.81 2,489,295 36.252 -1.27%
2023-09-05 0 39.25 39.20 39.25 38.60 39.65 2,120,598 83,105,734 39.190 37.04 37.00 37.04 36.43 37.42 2,246,869 36.987 -0.38%
2023-09-04 0 39.40 39.40 39.45 37.10 39.80 5,050,347 196,169,493 38.843 37.19 37.19 37.23 35.02 37.56 5,351,069 36.660 5.07%
2023-08-31 0 37.50 37.45 37.50 36.80 40.10 11,908,362 452,785,451 38.023 35.39 35.35 35.39 34.73 37.85 12,617,443 35.886 -6.60%
2023-08-30 0 40.15 40.10 40.15 39.65 41.25 3,930,960 159,217,420 40.503 37.89 37.85 37.89 37.42 38.93 4,165,028 38.227 0.00%
2023-08-29 0 40.15 40.05 40.15 38.75 40.30 4,337,474 173,118,221 39.912 37.89 37.80 37.89 36.57 38.04 4,595,748 37.669 2.95%
2023-08-28 0 39.00 38.95 39.00 38.70 40.70 2,736,600 108,145,950 39.518 36.81 36.76 36.81 36.53 38.41 2,899,550 37.297 0.00%
2023-08-25 0 39.00 38.95 39.00 38.70 39.50 2,482,989 96,885,984 39.020 36.81 36.76 36.81 36.53 37.28 2,630,838 36.827 -0.38%
2023-08-24 0 39.15 39.15 39.20 39.10 40.05 4,155,759 164,292,791 39.534 36.95 36.95 37.00 36.90 37.80 4,403,213 37.312 -0.89%
2023-08-23 0 39.50 39.40 39.50 38.95 40.50 3,375,921 133,373,287 39.507 37.28 37.19 37.28 36.76 38.22 3,576,940 37.287 -2.47%
2023-08-22 0 40.50 40.50 40.55 39.90 40.80 2,584,481 104,351,834 40.376 38.22 38.22 38.27 37.66 38.51 2,738,373 38.107 1.25%
2023-08-21 0 40.00 39.95 40.00 39.75 41.00 3,004,990 120,494,586 40.098 37.75 37.70 37.75 37.52 38.70 3,183,922 37.845 -2.56%
2023-08-18 0 41.05 41.00 41.05 40.80 42.30 1,572,140 64,930,644 41.301 38.74 38.70 38.74 38.51 39.92 1,665,753 38.980 -3.18%
2023-08-17 0 42.40 42.35 42.40 40.40 42.50 3,691,390 153,027,136 41.455 40.02 39.97 40.02 38.13 40.11 3,911,193 39.125 -0.59%
2023-08-16 0 42.65 42.55 42.65 42.10 43.90 3,728,487 158,806,919 42.593 40.25 40.16 40.25 39.73 41.43 3,950,499 40.199 -2.85%
2023-08-15 0 43.90 43.90 44.05 43.55 44.85 2,323,526 102,339,069 44.045 41.43 41.43 41.57 41.10 42.33 2,461,880 41.569 -2.34%
2023-08-14 0 44.95 44.90 44.95 44.00 45.95 2,550,754 113,340,624 44.434 42.42 42.38 42.42 41.53 43.37 2,702,638 41.937 -2.28%
2023-08-11 0 46.00 46.00 46.10 45.65 46.90 1,792,795 82,497,158 46.016 43.41 43.41 43.51 43.08 44.26 1,899,547 43.430 -1.92%
2023-08-10 0 46.90 46.75 46.90 46.45 47.40 1,608,620 75,343,357 46.837 44.26 44.12 44.26 43.84 44.74 1,704,405 44.205 -0.42%
2023-08-09 0 47.10 47.05 47.10 46.50 47.40 1,572,703 73,675,967 46.847 44.45 44.41 44.45 43.89 44.74 1,666,349 44.214 -0.53%
2023-08-08 0 47.35 47.30 47.35 47.00 48.60 2,668,746 126,428,267 47.374 44.69 44.64 44.69 44.36 45.87 2,827,656 44.711 -2.17%
2023-08-07 0 48.40 48.35 48.40 47.50 48.65 1,345,588 64,953,524 48.272 45.68 45.63 45.68 44.83 45.92 1,425,711 45.559 0.00%
2023-08-04 0 48.40 48.35 48.40 48.35 49.80 1,934,733 94,502,685 48.845 45.68 45.63 45.68 45.63 47.00 2,049,936 46.100 -0.82%
2023-08-03 0 48.80 48.70 48.80 48.10 49.20 2,117,435 103,063,473 48.674 46.06 45.96 46.06 45.40 46.44 2,243,517 45.938 -0.81%
2023-08-02 0 49.20 49.15 49.20 48.50 50.45 2,311,774 113,345,558 49.030 46.44 46.39 46.44 45.77 47.61 2,449,428 46.274 -1.50%
2023-08-01 0 49.95 49.90 49.95 49.80 51.00 1,459,682 73,220,953 50.162 47.14 47.10 47.14 47.00 48.13 1,546,598 47.343 0.10%
2023-07-31 0 49.90 49.85 49.90 49.75 51.70 3,583,459 180,955,027 50.497 47.10 47.05 47.10 46.95 48.79 3,796,835 47.659 -0.70%
2023-07-28 0 50.25 50.25 50.30 48.60 50.55 2,063,466 103,066,969 49.949 47.43 47.43 47.47 45.87 47.71 2,186,335 47.141 1.93%
2023-07-27 0 49.30 49.30 49.35 49.00 49.85 1,832,863 90,699,161 49.485 46.53 46.53 46.58 46.25 47.05 1,942,000 46.704 0.10%
2023-07-26 0 49.25 49.20 49.25 48.70 49.90 1,929,117 95,175,181 49.336 46.48 46.44 46.48 45.96 47.10 2,043,986 46.564 1.23%
2023-07-25 0 48.65 48.65 48.70 47.85 49.35 2,862,747 139,023,886 48.563 45.92 45.92 45.96 45.16 46.58 3,033,209 45.834 3.62%
2023-07-24 0 46.95 46.90 46.95 45.75 49.50 6,237,281 291,940,499 46.806 44.31 44.26 44.31 43.18 46.72 6,608,679 44.175 -5.15%
2023-07-21 0 49.50 49.45 49.50 49.40 51.50 4,779,764 238,399,652 49.877 46.72 46.67 46.72 46.62 48.61 5,064,374 47.074 -4.26%
2023-07-20 0 51.70 51.65 51.70 51.10 52.40 1,641,793 85,067,520 51.814 48.79 48.75 48.79 48.23 49.46 1,739,553 48.902 0.88%
2023-07-19 0 51.25 51.20 51.25 50.80 52.40 1,285,862 65,987,529 51.318 48.37 48.32 48.37 47.95 49.46 1,362,428 48.434 -1.44%
2023-07-18 0 52.00 51.95 52.00 50.75 52.40 2,008,084 103,487,911 51.536 49.08 49.03 49.08 47.90 49.46 2,127,655 48.639 -1.98%
2023-07-14 0 53.05 52.90 53.05 51.85 53.25 2,019,592 106,042,302 52.507 50.07 49.93 50.07 48.94 50.26 2,139,848 49.556 1.82%
2023-07-13 0 52.10 52.05 52.10 51.65 52.75 1,978,325 102,956,013 52.042 49.17 49.12 49.17 48.75 49.79 2,096,124 49.117 0.39%
2023-07-12 0 51.90 51.85 51.90 51.45 52.50 1,257,050 65,440,439 52.059 48.98 48.94 48.98 48.56 49.55 1,331,901 49.133 0.78%
2023-07-11 0 51.50 51.35 51.50 50.75 51.85 878,810 45,068,463 51.284 48.61 48.46 48.61 47.90 48.94 931,139 48.401 0.88%
2023-07-10 0 51.05 50.80 51.05 50.75 52.80 2,092,626 107,939,982 51.581 48.18 47.95 48.18 47.90 49.83 2,217,231 48.682 1.09%
2023-07-07 0 50.50 50.45 50.50 49.85 51.00 1,231,099 62,083,252 50.429 47.66 47.61 47.66 47.05 48.13 1,304,405 47.595 -0.59%
2023-07-06 0 50.80 50.75 50.80 50.05 52.45 1,537,441 77,859,335 50.642 47.95 47.90 47.95 47.24 49.50 1,628,988 47.796 -2.40%
2023-07-05 0 52.05 51.95 52.05 51.55 52.70 1,361,920 71,032,634 52.156 49.12 49.03 49.12 48.65 49.74 1,443,015 49.225 0.19%
2023-07-04 0 51.95 51.90 51.95 51.40 52.15 888,179 45,994,519 51.785 49.03 48.98 49.03 48.51 49.22 941,065 48.875 0.48%
2023-07-03 0 51.70 51.70 51.75 50.20 52.10 2,397,562 123,691,611 51.591 48.79 48.79 48.84 47.38 49.17 2,540,324 48.691 3.38%
2023-06-30 0 51.10 51.10 51.15 49.40 51.80 3,017,458 154,357,219 51.155 47.20 47.20 47.25 45.63 47.85 3,266,698 47.252 2.82%
2023-06-29 0 49.70 49.70 49.75 49.10 50.60 2,849,059 141,469,245 49.655 45.91 45.91 45.95 45.35 46.74 3,084,389 45.866 -1.58%
2023-06-28 0 50.50 50.50 50.55 49.70 52.00 4,086,732 205,765,488 50.350 46.65 46.65 46.69 45.91 48.03 4,424,293 46.508 -3.07%
2023-06-27 0 52.10 52.05 52.10 51.25 52.40 998,576 51,865,725 51.940 48.12 48.08 48.12 47.34 48.40 1,081,058 47.977 0.68%
2023-06-26 0 51.75 51.65 51.75 51.05 53.25 1,759,620 91,126,568 51.788 47.80 47.71 47.80 47.16 49.19 1,904,963 47.836 -0.67%
2023-06-23 0 52.10 52.05 52.10 51.30 53.00 1,284,089 66,659,502 51.912 48.12 48.08 48.12 47.39 48.96 1,390,154 47.951 -1.14%
2023-06-21 0 52.70 52.70 52.80 52.20 54.40 2,926,846 155,259,348 53.047 48.68 48.68 48.77 48.22 50.25 3,168,601 48.999 -2.32%
2023-06-20 0 53.95 53.85 53.95 53.60 55.80 2,929,000 159,183,965 54.348 49.83 49.74 49.83 49.51 51.54 3,170,933 50.201 -3.23%
2023-06-19 0 55.75 55.70 55.75 55.10 56.45 2,117,649 118,091,655 55.766 51.50 51.45 51.50 50.90 52.14 2,292,565 51.511 -1.15%
2023-06-16 0 56.40 56.35 56.40 55.75 57.00 5,488,676 309,155,711 56.326 52.10 52.05 52.10 51.50 52.65 5,942,036 52.029 0.89%
2023-06-15 0 55.90 55.90 55.95 52.60 56.00 4,431,437 242,523,729 54.728 51.63 51.63 51.68 48.59 51.73 4,797,470 50.552 4.78%
2023-06-14 0 53.35 53.30 53.35 53.00 54.45 2,182,791 116,786,465 53.503 49.28 49.23 49.28 48.96 50.30 2,363,088 49.421 -1.11%
2023-06-13 0 53.95 53.90 53.95 53.10 54.30 2,691,532 144,187,112 53.571 49.83 49.79 49.83 49.05 50.16 2,913,850 49.483 0.37%
2023-06-12 0 53.75 53.75 53.80 52.95 54.30 1,819,897 97,300,490 53.465 49.65 49.65 49.70 48.91 50.16 1,970,219 49.386 -1.38%
2023-06-09 0 54.50 54.45 54.50 53.55 55.15 3,791,131 206,830,884 54.557 50.34 50.30 50.34 49.46 50.94 4,104,275 50.394 1.40%
2023-06-08 0 53.75 53.60 53.75 52.95 54.10 2,617,952 140,131,935 53.527 49.65 49.51 49.65 48.91 49.97 2,834,193 49.443 1.80%
2023-06-07 0 52.80 52.80 52.95 51.70 53.75 2,229,381 117,181,168 52.562 48.77 48.77 48.91 47.76 49.65 2,413,526 48.552 -1.03%
2023-06-06 0 53.35 53.30 53.35 52.55 53.70 1,895,600 100,884,826 53.221 49.28 49.23 49.28 48.54 49.60 2,052,175 49.160 -0.56%
2023-06-05 0 53.65 53.60 53.65 52.70 54.00 2,367,673 126,609,410 53.474 49.56 49.51 49.56 48.68 49.88 2,563,241 49.394 0.56%
2023-06-02 0 53.35 53.20 53.35 50.30 53.35 3,554,114 186,994,584 52.614 49.28 49.14 49.28 46.46 49.28 3,847,681 48.599 7.56%
2023-06-01 0 49.60 49.55 49.60 49.15 51.25 2,104,414 105,028,307 49.909 45.82 45.77 45.82 45.40 47.34 2,278,237 46.101 0.10%
2023-05-31 0 49.55 49.50 49.55 49.00 50.55 4,689,727 232,517,434 49.580 45.77 45.72 45.77 45.26 46.69 5,077,095 45.797 -1.98%
2023-05-30 0 50.55 50.50 50.70 49.60 51.40 1,870,174 94,274,681 50.410 46.69 46.65 46.83 45.82 47.48 2,024,649 46.563 -0.49%
2023-05-29 0 50.80 50.70 50.80 49.45 51.20 3,084,434 155,551,725 50.431 46.92 46.83 46.92 45.68 47.29 3,339,206 46.583 -0.39%
2023-05-25 0 51.00 50.95 51.00 50.70 52.05 2,432,411 124,512,790 51.189 47.11 47.06 47.11 46.83 48.08 2,633,326 47.283 -1.73%
2023-05-24 0 51.90 51.85 51.90 51.55 53.50 4,973,102 259,537,124 52.188 47.94 47.89 47.94 47.62 49.42 5,383,876 48.206 -2.44%
2023-05-23 0 53.20 53.20 53.25 52.75 54.70 2,321,055 124,465,234 53.624 49.14 49.14 49.19 48.73 50.53 2,512,772 49.533 -0.93%
2023-05-22 0 53.70 53.70 53.80 53.30 54.40 2,606,409 140,408,576 53.871 49.60 49.60 49.70 49.23 50.25 2,821,696 49.760 -1.29%
2023-05-19 0 54.40 54.35 54.40 53.80 56.20 4,251,224 231,222,371 54.390 50.25 50.20 50.25 49.70 51.91 4,602,372 50.240 -3.20%
2023-05-18 0 56.20 56.15 56.20 55.20 56.80 2,322,970 129,532,944 55.762 51.91 51.87 51.91 50.99 52.47 2,514,845 51.507 1.26%
2023-05-17 0 55.50 55.45 55.50 55.50 57.80 5,574,081 312,911,238 56.137 51.27 51.22 51.27 51.27 53.39 6,034,496 51.854 -4.97%
2023-05-16 0 58.40 58.40 58.45 57.50 59.05 4,449,356 258,817,281 58.170 53.94 53.94 53.99 53.11 54.54 4,816,869 53.731 0.17%
2023-05-15 0 58.30 58.25 58.30 55.10 59.05 9,136,388 526,756,130 57.655 53.85 53.81 53.85 50.90 54.54 9,891,046 53.256 6.58%
2023-05-12 0 54.70 54.65 54.70 54.10 57.00 4,091,213 224,641,979 54.908 50.53 50.48 50.53 49.97 52.65 4,429,144 50.719 -2.50%
2023-05-11 0 56.10 56.05 56.10 54.70 56.80 8,965,219 499,059,577 55.666 51.82 51.77 51.82 50.53 52.47 9,705,739 51.419 2.94%
2023-05-10 0 54.50 54.45 54.50 51.90 54.70 5,299,905 285,083,554 53.790 50.34 50.30 50.34 47.94 50.53 5,737,673 49.686 4.81%
2023-05-09 0 52.00 51.95 52.00 51.70 54.80 5,266,280 277,032,284 52.605 48.03 47.99 48.03 47.76 50.62 5,701,270 48.591 -4.76%
2023-05-08 0 54.60 54.60 54.65 53.65 55.70 4,047,985 221,305,085 54.670 50.43 50.43 50.48 49.56 51.45 4,382,345 50.499 0.46%
2023-05-05 0 54.35 54.35 54.45 53.00 54.90 4,296,835 232,355,836 54.076 50.20 50.20 50.30 48.96 50.71 4,651,750 49.950 0.93%
2023-05-04 0 53.85 53.80 53.85 53.40 54.65 4,675,224 251,578,515 53.811 49.74 49.70 49.74 49.33 50.48 5,061,394 49.705 0.00%
2023-05-03 0 53.85 53.80 53.85 53.55 54.35 3,586,476 193,197,139 53.868 49.74 49.70 49.74 49.46 50.20 3,882,716 49.758 -0.55%
2023-05-02 0 54.15 54.00 54.15 51.70 54.75 6,348,032 340,739,555 53.676 50.02 49.88 50.02 47.76 50.57 6,872,374 49.581 5.25%
2023-04-28 0 51.45 51.45 51.60 48.90 53.80 6,160,972 320,198,772 51.972 47.52 47.52 47.66 45.17 49.70 6,669,863 48.007 -3.38%
2023-04-27 0 53.25 53.20 53.25 50.60 53.85 8,713,136 459,907,068 52.783 49.19 49.14 49.19 46.74 49.74 9,432,834 48.756 3.80%
2023-04-26 0 51.30 51.20 51.30 46.60 52.00 6,685,631 336,386,106 50.315 47.39 47.29 47.39 43.04 48.03 7,237,859 46.476 5.77%
2023-04-25 0 48.50 48.50 48.55 47.50 52.60 8,153,837 397,704,435 48.775 44.80 44.80 44.85 43.88 48.59 8,827,337 45.054 -6.91%
2023-04-24 0 52.10 52.10 52.15 50.45 53.50 6,815,306 355,996,860 52.235 48.12 48.12 48.17 46.60 49.42 7,378,245 48.250 1.26%
2023-04-21 0 51.45 51.40 51.45 51.00 53.45 3,359,731 175,053,676 52.104 47.52 47.48 47.52 47.11 49.37 3,637,242 48.128 -0.96%
2023-04-20 0 51.95 51.90 51.95 51.90 54.25 7,096,442 372,857,181 52.541 47.99 47.94 47.99 47.94 50.11 7,682,602 48.533 -3.53%
2023-04-19 0 53.85 53.85 53.90 52.70 54.85 10,755,558 581,395,442 54.055 49.74 49.74 49.79 48.68 50.67 11,643,958 49.931 1.41%
2023-04-18 0 53.10 53.10 53.15 52.10 54.35 6,333,888 338,589,303 53.457 49.05 49.05 49.09 48.12 50.20 6,857,062 49.378 2.41%
2023-04-17 0 51.85 51.85 52.00 50.65 52.70 6,667,216 345,558,174 51.830 47.89 47.89 48.03 46.79 48.68 7,217,923 47.875 -0.10%
2023-04-14 0 51.90 51.85 51.90 47.95 52.30 10,376,307 532,835,983 51.351 47.94 47.89 47.94 44.29 48.31 11,233,381 47.433 8.35%
2023-04-13 0 47.90 47.85 47.90 46.80 48.75 3,861,451 185,897,763 48.142 44.25 44.20 44.25 43.23 45.03 4,180,404 44.469 0.10%
2023-04-12 0 47.85 47.75 47.85 47.00 48.60 5,044,585 241,378,781 47.849 44.20 44.11 44.20 43.41 44.89 5,461,264 44.198 0.21%
2023-04-11 0 47.75 47.75 47.80 45.40 48.55 11,262,751 531,256,297 47.169 44.11 44.11 44.15 41.94 44.85 12,193,045 43.570 5.99%
2023-04-06 0 45.05 45.00 45.05 43.95 46.75 9,715,054 435,318,887 44.809 41.61 41.57 41.61 40.60 43.18 10,517,509 41.390 -4.25%
2023-04-04 0 47.05 47.05 47.10 46.80 49.90 6,755,725 321,260,569 47.554 43.46 43.46 43.51 43.23 46.09 7,313,742 43.926 -5.71%
2023-04-03 0 49.90 49.85 49.90 48.60 50.65 3,967,123 197,576,484 49.804 46.09 46.05 46.09 44.89 46.79 4,294,804 46.004 2.25%
2023-03-31 0 48.80 48.80 48.90 48.80 50.75 3,201,349 158,806,134 49.606 45.08 45.08 45.17 45.08 46.88 3,465,778 45.821 -1.31%
2023-03-30 0 49.45 49.40 49.45 47.55 49.45 5,147,139 249,466,145 48.467 45.68 45.63 45.68 43.92 45.68 5,572,288 44.769 2.38%
2023-03-29 0 48.30 48.30 48.35 47.80 49.55 3,397,289 165,023,087 48.575 44.61 44.61 44.66 44.15 45.77 3,677,902 44.869 0.84%
2023-03-28 0 47.90 47.90 47.95 47.90 49.60 2,162,155 104,073,895 48.134 44.25 44.25 44.29 44.25 45.82 2,340,747 44.462 -1.03%
2023-03-27 0 48.40 48.40 48.50 48.00 49.05 2,079,298 100,978,385 48.564 44.71 44.71 44.80 44.34 45.31 2,251,046 44.858 -0.72%
2023-03-24 0 48.75 48.75 48.80 48.60 50.05 3,107,186 152,888,361 49.205 45.03 45.03 45.08 44.89 46.23 3,363,837 45.451 -1.32%
2023-03-23 0 49.40 49.35 49.40 47.85 49.50 3,826,369 187,084,561 48.894 45.63 45.58 45.63 44.20 45.72 4,142,424 45.163 1.86%
2023-03-22 0 48.50 48.45 48.50 48.15 50.35 8,435,900 412,122,009 48.853 44.80 44.75 44.80 44.48 46.51 9,132,698 45.126 1.46%
2023-03-21 0 47.80 47.75 47.80 45.40 47.90 5,833,668 272,152,869 46.652 44.15 44.11 44.15 41.94 44.25 6,315,524 43.093 3.91%
2023-03-20 0 46.00 45.95 46.00 45.50 47.30 5,245,333 243,503,177 46.423 42.49 42.44 42.49 42.03 43.69 5,678,593 42.881 -2.23%
2023-03-17 0 47.05 47.05 47.10 46.30 47.20 8,061,649 376,646,413 46.721 43.46 43.46 43.51 42.77 43.60 8,727,535 43.156 2.73%
2023-03-16 0 45.80 45.75 45.80 45.40 47.95 6,496,358 300,785,322 46.301 42.31 42.26 42.31 41.94 44.29 7,032,952 42.768 -5.08%
2023-03-15 0 48.25 48.25 48.30 48.05 49.95 3,962,719 193,547,373 48.842 44.57 44.57 44.61 44.38 46.14 4,290,036 45.116 -0.72%
2023-03-14 0 48.60 48.55 48.60 48.05 51.00 6,469,452 316,006,001 48.846 44.89 44.85 44.89 44.38 47.11 7,003,823 45.119 -3.86%
2023-03-13 0 50.55 50.50 50.55 48.05 51.90 9,308,513 461,728,369 49.603 46.69 46.65 46.69 44.38 47.94 10,077,389 45.818 -2.69%
2023-03-10 0 51.95 51.95 52.00 51.70 53.55 4,522,505 236,107,398 52.207 47.99 47.99 48.03 47.76 49.46 4,896,060 48.224 -4.59%
2023-03-09 0 54.45 54.45 54.55 54.45 56.25 2,726,748 150,426,562 55.167 50.30 50.30 50.39 50.30 51.96 2,951,975 50.958 0.00%
2023-03-08 0 54.45 54.35 54.45 53.60 55.60 4,120,975 223,839,393 54.317 50.30 50.20 50.30 49.51 51.36 4,461,364 50.173 -2.33%
2023-03-07 0 55.75 55.70 55.80 55.10 56.95 3,238,354 181,352,155 56.001 51.50 51.45 51.54 50.90 52.60 3,505,839 51.729 -1.41%
2023-03-06 0 56.55 56.55 56.60 54.45 56.85 4,162,637 232,396,264 55.829 52.24 52.24 52.28 50.30 52.51 4,506,467 51.569 2.08%
2023-03-03 0 55.40 55.35 55.40 55.05 56.50 3,680,218 204,329,618 55.521 51.17 51.13 51.17 50.85 52.19 3,984,201 51.285 -0.98%
2023-03-02 0 55.95 55.90 55.95 55.25 56.75 2,665,482 148,914,606 55.868 51.68 51.63 51.68 51.03 52.42 2,885,649 51.605 -1.50%
2023-03-01 0 56.80 56.70 56.80 54.40 56.80 5,094,971 284,944,312 55.927 52.47 52.37 52.47 50.25 52.47 5,515,811 51.660 3.84%
2023-02-28 0 54.70 54.70 54.75 54.40 57.20 7,853,186 433,294,148 55.174 50.53 50.53 50.57 50.25 52.84 8,501,853 50.965 -4.45%
2023-02-27 0 57.25 57.20 57.25 56.55 59.50 4,160,064 239,179,929 57.494 52.88 52.84 52.88 52.24 54.96 4,503,682 53.108 -1.89%
2023-02-24 0 58.35 58.25 58.35 58.20 59.75 4,084,728 239,770,831 58.699 53.90 53.81 53.90 53.76 55.19 4,422,123 54.221 -0.85%
2023-02-23 0 58.85 58.85 58.90 58.40 59.45 3,071,378 180,549,877 58.785 54.36 54.36 54.41 53.94 54.91 3,325,071 54.300 -0.34%
2023-02-22 0 59.05 59.05 59.10 58.60 60.50 4,761,893 281,790,443 59.176 54.54 54.54 54.59 54.13 55.88 5,155,221 54.661 -2.40%
2023-02-21 0 60.50 60.50 60.55 59.85 61.70 5,439,906 329,435,436 60.559 55.88 55.88 55.93 55.28 56.99 5,889,238 55.939 -0.98%
2023-02-20 0 61.10 61.10 61.15 59.70 61.90 6,851,673 415,227,845 60.602 56.44 56.44 56.48 55.15 57.18 7,417,616 55.979 -2.47%
2023-02-17 0 62.65 62.65 62.70 62.35 65.35 4,467,490 283,837,235 63.534 57.87 57.87 57.92 57.59 60.36 4,836,501 58.686 -2.87%
2023-02-16 0 64.50 64.45 64.50 63.80 67.45 4,329,879 282,989,546 65.357 59.58 59.53 59.58 58.93 62.30 4,687,523 60.371 -2.57%
2023-02-15 0 66.20 66.15 66.20 65.80 68.85 4,300,920 286,488,102 66.611 61.15 61.10 61.15 60.78 63.60 4,656,172 61.529 -2.36%
2023-02-14 0 67.80 67.75 67.80 67.05 69.40 3,804,655 257,396,578 67.653 62.63 62.58 62.63 61.93 64.10 4,118,916 62.491 -1.88%
2023-02-13 0 69.10 69.00 69.10 68.50 70.20 1,956,978 135,148,655 69.060 63.83 63.74 63.83 63.27 64.84 2,118,623 63.791 -1.00%
2023-02-10 0 69.80 69.75 69.80 69.45 72.75 2,626,243 184,365,624 70.201 64.47 64.43 64.47 64.15 67.20 2,843,169 64.845 -4.05%
2023-02-09 0 72.75 72.65 72.75 70.40 72.85 3,383,144 242,355,695 71.636 67.20 67.11 67.20 65.03 67.29 3,662,589 66.171 1.32%
2023-02-08 0 71.80 71.75 71.80 69.00 73.40 7,036,044 502,392,124 71.403 66.32 66.28 66.32 63.74 67.80 7,617,215 65.955 4.97%
2023-02-07 0 68.40 68.40 68.60 67.80 69.50 3,633,636 249,087,248 68.550 63.18 63.18 63.37 62.63 64.20 3,933,771 63.320 -0.29%
2023-02-06 0 68.60 68.55 68.60 68.05 71.00 4,035,021 276,882,990 68.620 63.37 63.32 63.37 62.86 65.58 4,368,310 63.384 -4.12%
2023-02-03 0 71.55 71.40 71.55 70.20 73.50 4,585,426 327,114,953 71.338 66.09 65.95 66.09 64.84 67.89 4,964,178 65.895 0.49%
2023-02-02 0 71.20 71.15 71.20 71.20 73.00 2,596,152 186,858,203 71.975 65.77 65.72 65.77 65.77 67.43 2,810,592 66.484 -2.67%
2023-02-01 0 73.15 73.15 73.20 71.50 73.20 3,864,153 280,303,397 72.539 67.57 67.57 67.62 66.04 67.62 4,183,329 67.005 2.59%
2023-01-31 0 71.30 71.25 71.30 70.45 74.70 5,056,031 361,863,722 71.571 65.86 65.81 65.86 65.07 69.00 5,473,655 66.110 -1.38%
2023-01-30 0 72.30 72.25 72.30 71.35 76.40 8,468,776 622,391,603 73.493 66.78 66.74 66.78 65.91 70.57 9,168,290 67.885 -5.18%
2023-01-27 0 76.25 76.25 76.30 73.80 76.40 3,980,242 300,733,843 75.557 70.43 70.43 70.48 68.17 70.57 4,309,007 69.792 2.14%
2023-01-26 0 74.65 74.65 74.70 70.10 75.55 6,781,665 497,120,817 73.304 68.95 68.95 69.00 64.75 69.79 7,341,825 67.711 8.27%
2023-01-20 0 68.95 68.90 68.95 65.05 68.95 5,716,831 387,203,823 67.731 63.69 63.64 63.69 60.09 63.69 6,189,037 62.563 6.40%
2023-01-19 0 64.80 64.80 64.85 63.00 64.90 2,538,213 162,476,474 64.012 59.86 59.86 59.90 58.19 59.95 2,747,867 59.128 0.00%
2023-01-18 0 64.80 64.75 64.80 63.00 66.80 3,484,584 226,905,142 65.117 59.86 59.81 59.86 58.19 61.70 3,772,408 60.149 1.65%
2023-01-17 0 63.75 63.60 63.75 63.10 65.60 2,917,464 186,944,216 64.078 58.89 58.75 58.89 58.29 60.59 3,158,444 59.189 -2.60%
2023-01-16 0 65.45 65.40 65.45 62.65 65.45 4,749,508 306,056,371 64.440 60.46 60.41 60.46 57.87 60.46 5,141,813 59.523 3.97%
2023-01-13 0 62.95 62.85 62.95 61.80 63.50 3,051,318 190,929,376 62.573 58.15 58.05 58.15 57.08 58.66 3,303,354 57.799 1.12%
2023-01-12 0 62.25 62.20 62.25 61.05 63.95 3,836,393 239,867,954 62.524 57.50 57.45 57.50 56.39 59.07 4,153,276 57.754 2.98%
2023-01-11 0 60.45 60.40 60.45 60.40 62.00 2,472,694 151,024,317 61.077 55.84 55.79 55.84 55.79 57.27 2,676,936 56.417 -1.95%
2023-01-10 0 61.65 61.65 61.70 59.65 61.75 3,236,068 197,715,409 61.097 56.95 56.95 56.99 55.10 57.04 3,503,365 56.436 0.90%
2023-01-09 0 61.10 61.10 61.15 60.20 61.90 3,554,888 217,185,288 61.095 56.44 56.44 56.48 55.61 57.18 3,848,519 56.433 2.86%
2023-01-06 0 59.40 59.35 59.40 58.45 61.50 5,317,556 319,511,820 60.086 54.87 54.82 54.87 53.99 56.81 5,756,782 55.502 1.37%
2023-01-05 0 58.60 58.55 58.60 56.80 59.05 5,888,370 341,889,603 58.062 54.13 54.08 54.13 52.47 54.54 6,374,745 53.632 4.64%
2023-01-04 0 56.00 55.95 56.00 55.35 58.70 10,098,274 569,203,531 56.366 51.73 51.68 51.73 51.13 54.22 10,932,383 52.066 -4.68%
2023-01-03 0 58.75 58.70 58.75 57.00 58.95 2,816,525 163,925,376 58.201 54.27 54.22 54.27 52.65 54.45 3,049,168 53.761 0.77%
2022-12-30 0 58.30 58.25 58.30 57.75 59.45 1,852,714 108,049,568 58.320 53.85 53.81 53.85 53.34 54.91 2,005,747 53.870 -0.34%
2022-12-29 0 58.50 58.50 58.55 58.10 60.50 2,639,172 155,280,012 58.837 54.04 54.04 54.08 53.67 55.88 2,857,165 54.348 -2.82%
2022-12-28 0 60.20 60.20 60.25 58.90 60.55 4,210,884 250,500,108 59.489 55.61 55.61 55.65 54.41 55.93 4,558,700 54.950 0.75%
2022-12-23 0 59.75 59.75 59.80 59.00 61.50 3,506,151 209,351,633 59.710 55.19 55.19 55.24 54.50 56.81 3,795,756 55.154 -2.05%
2022-12-22 0 61.00 60.95 61.00 60.50 63.55 3,968,413 243,590,467 61.382 56.35 56.30 56.35 55.88 58.70 4,296,201 56.699 -2.79%
2022-12-21 0 62.75 62.75 62.80 61.50 63.20 1,464,286 91,182,827 62.271 57.96 57.96 58.01 56.81 58.38 1,585,235 57.520 0.08%
2022-12-20 0 62.70 62.65 62.70 61.45 65.30 4,132,974 258,495,817 62.545 57.92 57.87 57.92 56.76 60.32 4,474,354 57.773 -2.64%
2022-12-19 0 64.40 64.40 64.45 64.10 66.55 3,852,205 250,932,884 65.140 59.49 59.49 59.53 59.21 61.47 4,170,394 60.170 1.26%
2022-12-16 0 63.60 63.60 63.65 63.00 64.90 12,958,816 824,454,843 63.621 58.75 58.75 58.79 58.19 59.95 14,029,204 58.767 -2.60%
2022-12-15 0 65.30 65.25 65.30 64.70 66.85 4,194,207 273,837,937 65.290 60.32 60.27 60.32 59.76 61.75 4,540,645 60.308 -1.28%
2022-12-14 0 66.15 66.10 66.15 65.70 67.90 2,673,511 177,689,333 66.463 61.10 61.06 61.10 60.69 62.72 2,894,341 61.392 -0.82%
2022-12-13 0 66.70 66.60 66.70 66.30 68.45 2,982,961 200,132,935 67.092 61.61 61.52 61.61 61.24 63.23 3,229,351 61.973 -2.41%
2022-12-12 0 68.35 68.30 68.35 67.45 70.20 3,194,619 217,703,006 68.147 63.14 63.09 63.14 62.30 64.84 3,458,492 62.947 -2.70%
2022-12-09 0 70.25 70.25 70.30 67.80 70.50 5,645,335 391,081,078 69.275 64.89 64.89 64.94 62.63 65.12 6,111,635 63.990 2.41%
2022-12-08 0 68.60 68.50 68.60 67.50 70.45 5,958,153 410,328,043 68.868 63.37 63.27 63.37 62.35 65.07 6,450,292 63.614 1.40%
2022-12-07 0 67.65 67.60 67.65 67.40 70.50 5,835,269 403,726,530 69.187 62.49 62.44 62.49 62.26 65.12 6,317,257 63.909 -2.31%
2022-12-06 0 69.25 69.25 69.30 67.15 70.15 5,025,975 345,549,709 68.753 63.97 63.97 64.01 62.03 64.80 5,441,116 63.507 -0.65%
2022-12-05 0 69.70 69.65 69.70 68.15 70.35 4,980,236 345,164,097 69.307 64.38 64.34 64.38 62.95 64.98 5,391,599 64.019 1.01%
2022-12-02 0 69.00 68.90 69.00 67.95 69.50 3,714,208 255,722,793 68.850 63.74 63.64 63.74 62.77 64.20 4,020,999 63.597 0.36%
2022-12-01 0 68.75 68.70 68.75 68.30 70.00 6,155,181 425,654,921 69.154 63.50 63.46 63.50 63.09 64.66 6,663,594 63.878 1.40%
2022-11-30 0 67.80 67.50 67.80 63.70 67.80 10,558,401 703,367,721 66.617 62.63 62.35 62.63 58.84 62.63 11,430,516 61.534 6.44%
2022-11-29 0 63.70 63.70 63.75 61.75 63.90 3,372,620 212,629,576 63.046 58.84 58.84 58.89 57.04 59.02 3,651,196 58.236 2.74%
2022-11-28 0 62.00 61.95 62.00 59.55 62.00 4,118,079 250,533,048 60.837 57.27 57.22 57.27 55.01 57.27 4,458,229 56.196 -2.21%
2022-11-25 0 63.40 63.35 63.40 62.50 63.70 4,718,260 298,109,186 63.182 58.56 58.52 58.56 57.73 58.84 5,107,984 58.361 -0.24%
2022-11-24 0 63.55 63.50 63.55 62.95 64.50 2,974,198 188,893,259 63.511 58.70 58.66 58.70 58.15 59.58 3,219,864 58.665 0.95%
2022-11-23 0 62.95 62.85 62.95 62.00 63.85 3,299,324 206,998,389 62.740 58.15 58.05 58.15 57.27 58.98 3,571,845 57.953 0.24%
2022-11-22 0 62.80 62.65 62.80 61.70 64.40 3,577,127 226,048,492 63.193 58.01 57.87 58.01 56.99 59.49 3,872,595 58.371 -1.41%
2022-11-21 0 63.70 63.60 63.70 60.65 63.85 3,389,668 213,782,049 63.069 58.84 58.75 58.84 56.02 58.98 3,669,652 58.257 1.92%
2022-11-18 0 62.50 62.35 62.50 61.75 63.45 4,658,750 291,213,786 62.509 57.73 57.59 57.73 57.04 58.61 5,043,559 57.740 -0.79%
2022-11-17 0 63.00 62.95 63.00 61.75 64.20 4,498,939 282,090,458 62.702 58.19 58.15 58.19 57.04 59.30 4,870,548 57.918 -1.95%
2022-11-16 0 64.25 64.25 64.30 63.20 66.80 5,983,609 386,238,243 64.549 59.35 59.35 59.39 58.38 61.70 6,477,850 59.624 -2.36%
2022-11-15 0 65.80 65.75 65.80 62.85 66.15 6,956,642 450,387,066 64.742 60.78 60.73 60.78 58.05 61.10 7,531,255 59.802 2.73%
2022-11-14 0 64.05 64.05 64.10 63.90 68.35 8,008,337 525,175,842 65.579 59.16 59.16 59.21 59.02 63.14 8,669,819 60.575 -4.40%
2022-11-11 0 67.00 66.95 67.00 65.00 67.70 5,670,968 375,977,916 66.299 61.89 61.84 61.89 60.04 62.53 6,139,385 61.240 5.93%
2022-11-10 0 63.25 63.25 63.30 62.75 65.60 5,730,522 364,952,192 63.686 58.42 58.42 58.47 57.96 60.59 6,203,858 58.827 -5.53%
2022-11-09 0 66.95 66.80 66.95 66.45 68.45 7,002,584 471,463,401 67.327 61.84 61.70 61.84 61.38 63.23 7,580,992 62.190 1.52%
2022-11-08 0 65.95 65.90 65.95 64.20 66.50 5,876,682 383,912,089 65.328 60.92 60.87 60.92 59.30 61.43 6,362,091 60.344 2.97%
2022-11-07 0 64.05 64.00 64.05 63.05 65.70 7,744,436 498,980,479 64.431 59.16 59.12 59.16 58.24 60.69 8,384,120 59.515 2.15%
2022-11-04 0 62.70 62.65 62.70 58.30 64.30 9,467,788 590,233,999 62.341 57.92 57.87 57.92 53.85 59.39 10,249,820 57.585 7.73%
2022-11-03 0 58.20 58.15 58.20 57.30 60.00 5,851,818 343,149,493 58.640 53.76 53.71 53.76 52.93 55.42 6,335,173 54.166 -2.84%
2022-11-02 0 59.90 59.85 59.95 57.70 60.00 3,808,283 225,392,154 59.185 55.33 55.28 55.38 53.30 55.42 4,122,844 54.669 3.45%
2022-11-01 0 57.90 57.85 57.90 54.00 58.85 9,099,530 521,394,950 57.299 53.48 53.44 53.48 49.88 54.36 9,851,144 52.927 9.04%
2022-10-31 0 53.10 53.10 53.15 52.30 54.80 4,654,454 248,649,926 53.422 49.05 49.05 49.09 48.31 50.62 5,038,908 49.346 1.14%
2022-10-28 0 52.50 52.50 52.55 51.90 55.50 3,399,037 182,036,736 53.555 48.49 48.49 48.54 47.94 51.27 3,679,795 49.469 -5.58%
2022-10-27 0 55.60 55.55 55.60 54.85 57.95 4,639,863 261,608,029 56.383 51.36 51.31 51.36 50.67 53.53 5,023,112 52.081 0.36%
2022-10-26 0 55.40 55.40 55.45 54.00 56.80 5,009,162 278,127,301 55.524 51.17 51.17 51.22 49.88 52.47 5,422,915 51.287 3.36%
2022-10-25 0 53.60 53.55 53.60 51.15 54.00 4,051,075 213,982,399 52.821 49.51 49.46 49.51 47.25 49.88 4,385,690 48.791 1.61%
2022-10-24 0 52.75 52.75 52.80 52.05 56.05 6,533,230 350,455,552 53.642 48.73 48.73 48.77 48.08 51.77 7,072,869 49.549 -1.31%
2022-10-21 0 53.45 53.40 53.45 53.25 54.60 2,119,998 114,390,169 53.958 49.37 49.33 49.37 49.19 50.43 2,295,108 49.841 -0.83%
2022-10-20 0 53.90 53.80 53.90 51.80 54.25 2,483,576 132,111,496 53.194 49.79 49.70 49.79 47.85 50.11 2,688,717 49.136 -0.55%
2022-10-19 0 54.20 54.15 54.20 53.80 56.45 3,933,193 217,243,916 55.234 50.06 50.02 50.06 49.70 52.14 4,258,072 51.019 -1.09%
2022-10-18 0 54.80 54.80 54.85 53.65 54.95 2,943,181 159,784,955 54.290 50.62 50.62 50.67 49.56 50.76 3,186,285 50.148 2.24%
2022-10-17 0 53.60 53.60 53.80 52.50 54.95 3,827,465 205,822,522 53.775 49.51 49.51 49.70 48.49 50.76 4,143,610 49.672 1.32%
2022-10-14 0 52.90 52.85 52.90 50.60 54.15 5,952,658 313,133,377 52.604 48.86 48.82 48.86 46.74 50.02 6,444,343 48.590 6.01%
2022-10-13 0 49.90 49.90 49.95 49.90 53.20 3,292,958 168,547,469 51.184 46.09 46.09 46.14 46.09 49.14 3,564,954 47.279 -6.29%
2022-10-12 0 53.25 53.20 53.25 50.55 54.25 3,469,796 181,788,474 52.392 49.19 49.14 49.19 46.69 50.11 3,756,398 48.394 1.53%
2022-10-11 0 52.45 52.40 52.45 52.20 53.65 3,005,263 159,077,378 52.933 48.45 48.40 48.45 48.22 49.56 3,253,495 48.894 0.48%
2022-10-10 0 52.20 52.10 52.20 51.55 53.55 2,740,860 143,223,961 52.255 48.22 48.12 48.22 47.62 49.46 2,967,253 48.268 -4.04%
2022-10-07 0 54.40 54.35 54.40 53.60 55.70 2,303,475 125,394,019 54.437 50.25 50.20 50.25 49.51 51.45 2,493,740 50.284 -3.80%
2022-10-06 0 56.55 56.20 56.55 55.60 56.75 2,629,159 147,775,017 56.206 52.24 51.91 52.24 51.36 52.42 2,846,325 51.918 0.00%
2022-10-05 0 56.55 56.50 56.55 55.00 57.50 5,287,563 298,387,279 56.432 52.24 52.19 52.24 50.80 53.11 5,724,311 52.126 7.61%
2022-10-03 0 52.55 52.45 52.55 51.60 53.70 1,492,472 78,257,887 52.435 48.54 48.45 48.54 47.66 49.60 1,615,749 48.434 0.57%
2022-09-30 0 52.25 52.25 52.30 52.00 53.55 3,752,920 197,293,009 52.571 48.26 48.26 48.31 48.03 49.46 4,062,908 48.560 -0.48%
2022-09-29 0 52.50 52.45 52.50 51.85 56.45 8,111,390 434,727,517 53.595 48.49 48.45 48.49 47.89 52.14 8,781,384 49.506 -4.28%
2022-09-28 0 54.85 54.80 54.85 54.10 58.15 7,839,287 434,817,871 55.467 50.67 50.62 50.67 49.97 53.71 8,486,806 51.235 -5.67%
2022-09-27 0 58.15 58.10 58.20 56.65 58.40 3,339,740 191,767,669 57.420 53.71 53.67 53.76 52.33 53.94 3,615,600 53.039 0.17%
2022-09-26 0 58.05 58.05 58.10 57.20 59.60 3,601,165 209,759,951 58.248 53.62 53.62 53.67 52.84 55.05 3,898,618 53.804 -2.85%
2022-09-23 0 59.75 59.70 59.75 59.15 63.95 6,054,696 363,602,840 60.053 55.19 55.15 55.19 54.64 59.07 6,554,809 55.471 -5.01%
2022-09-22 0 62.90 62.85 62.90 62.05 64.00 3,332,095 209,906,992 62.996 58.10 58.05 58.10 57.32 59.12 3,607,323 58.189 -2.86%
2022-09-21 0 64.75 64.60 64.75 63.75 65.10 4,784,788 307,832,180 64.336 59.81 59.67 59.81 58.89 60.13 5,180,008 59.427 -1.15%
2022-09-20 0 65.50 65.45 65.50 64.20 67.10 24,297,919 1,514,106,119 62.314 60.50 60.46 60.50 59.30 61.98 26,304,907 57.560 2.50%
2022-09-19 0 63.90 63.85 63.90 62.50 65.25 3,417,978 218,495,804 63.926 59.02 58.98 59.02 57.73 60.27 3,700,300 59.048 1.83%
2022-09-16 0 62.75 62.70 62.75 62.20 65.75 8,779,509 551,521,461 62.819 57.96 57.92 57.96 57.45 60.73 9,504,689 58.026 -4.64%
2022-09-15 0 65.80 65.75 65.80 64.80 68.45 4,323,211 285,757,825 66.099 60.78 60.73 60.78 59.86 63.23 4,680,305 61.055 -1.20%
2022-09-14 0 66.60 66.55 66.60 65.05 66.90 1,753,183 116,128,167 66.239 61.52 61.47 61.52 60.09 61.80 1,897,994 61.185 -1.33%
2022-09-13 0 67.50 67.10 67.50 66.05 67.85 2,907,876 195,232,870 67.139 62.35 61.98 62.35 61.01 62.67 3,148,064 62.017 2.43%
2022-09-09 0 65.90 65.90 66.00 64.95 66.45 3,017,435 198,068,949 65.642 60.87 60.87 60.96 59.99 61.38 3,266,673 60.633 1.38%
2022-09-08 0 65.00 64.95 65.00 64.55 66.80 1,792,636 117,324,753 65.448 60.04 59.99 60.04 59.63 61.70 1,940,706 60.455 -1.22%
2022-09-07 0 65.80 65.75 65.80 63.75 67.20 4,218,928 277,664,238 65.814 60.78 60.73 60.78 58.89 62.07 4,567,408 60.793 0.84%
2022-09-06 0 65.25 65.25 65.30 63.15 65.70 3,152,322 204,960,602 65.019 60.27 60.27 60.32 58.33 60.69 3,412,701 60.058 3.65%
2022-09-05 0 62.95 62.90 62.95 62.55 64.80 3,757,045 238,191,956 63.399 58.15 58.10 58.15 57.78 59.86 4,067,374 58.562 -3.08%
2022-09-02 0 64.95 64.90 64.95 64.05 67.40 5,070,060 331,306,595 65.346 59.99 59.95 59.99 59.16 62.26 5,488,843 60.360 -3.20%
2022-09-01 0 67.10 67.05 67.10 66.95 69.75 3,632,682 246,399,151 67.828 61.98 61.93 61.98 61.84 64.43 3,932,739 62.653 -3.24%
2022-08-31 0 69.35 69.35 69.40 67.80 71.10 7,346,149 507,487,793 69.082 64.06 64.06 64.10 62.63 65.68 7,952,935 63.811 -3.95%
2022-08-30 0 72.20 72.15 72.20 70.90 72.75 1,815,747 130,287,969 71.755 66.69 66.65 66.69 65.49 67.20 1,965,726 66.280 -0.55%
2022-08-29 0 72.60 72.60 72.65 71.20 73.45 1,906,772 138,141,672 72.448 67.06 67.06 67.11 65.77 67.85 2,064,270 66.920 -1.09%
2022-08-26 0 73.40 73.35 73.40 69.85 74.70 6,670,206 487,644,477 73.108 67.80 67.75 67.80 64.52 69.00 7,221,160 67.530 4.86%
2022-08-25 0 70.00 69.95 70.00 66.85 70.45 5,594,562 383,726,055 68.589 64.66 64.61 64.66 61.75 65.07 6,056,668 63.356 -0.64%
2022-08-24 0 70.45 70.40 70.45 70.10 74.60 4,483,301 320,435,252 71.473 65.07 65.03 65.07 64.75 68.91 4,853,618 66.020 -3.49%
2022-08-23 0 73.00 72.95 73.00 71.95 73.80 3,914,625 285,368,564 72.898 67.43 67.38 67.43 66.46 68.17 4,237,970 67.336 1.46%
2022-08-22 0 71.95 71.80 72.00 68.25 72.50 3,249,868 231,377,379 71.196 66.46 66.32 66.51 63.04 66.97 3,518,304 65.764 2.64%
2022-08-19 0 70.10 70.10 70.15 70.05 71.70 2,103,781 148,648,709 70.658 64.75 64.75 64.80 64.71 66.23 2,277,552 65.267 -1.82%
2022-08-18 0 71.40 71.25 71.40 70.50 71.65 2,014,320 143,216,789 71.099 65.95 65.81 65.95 65.12 66.18 2,180,701 65.675 0.56%
2022-08-17 0 71.00 70.95 71.00 70.35 73.45 4,777,914 339,140,712 70.981 65.58 65.54 65.58 64.98 67.85 5,172,566 65.565 -2.81%
2022-08-16 0 73.05 73.00 73.05 72.15 75.40 3,435,621 251,948,242 73.334 67.48 67.43 67.48 66.65 69.65 3,719,400 67.739 -2.47%
2022-08-15 0 74.90 74.90 74.95 73.55 76.00 5,469,387 411,150,121 75.173 69.19 69.19 69.23 67.94 70.20 5,921,154 69.437 1.49%
2022-08-12 0 73.80 73.75 73.80 72.95 75.00 3,950,407 291,323,310 73.745 68.17 68.12 68.17 67.38 69.28 4,276,707 68.119 0.68%
2022-08-11 0 73.30 73.15 73.30 71.20 73.30 2,530,973 183,664,973 72.567 67.71 67.57 67.71 65.77 67.71 2,740,029 67.030 2.09%
2022-08-10 0 71.80 71.70 71.80 70.50 73.80 4,370,177 314,368,897 71.935 66.32 66.23 66.32 65.12 68.17 4,731,150 66.447 -1.17%
2022-08-09 0 72.65 72.65 72.70 70.20 73.40 4,391,286 316,231,653 72.013 67.11 67.11 67.15 64.84 67.80 4,754,003 66.519 3.20%
2022-08-08 0 70.40 70.35 70.40 69.50 71.85 4,662,764 328,139,962 70.375 65.03 64.98 65.03 64.20 66.37 5,047,904 65.005 -2.02%
2022-08-05 0 71.85 71.85 71.95 69.70 72.40 3,730,645 265,417,804 71.145 66.37 66.37 66.46 64.38 66.88 4,038,793 65.717 0.70%
2022-08-04 0 71.35 71.25 71.35 70.20 71.85 1,947,036 138,271,757 71.017 65.91 65.81 65.91 64.84 66.37 2,107,860 65.598 2.37%
2022-08-03 0 69.70 69.65 69.70 69.10 71.75 2,365,641 165,894,531 70.127 64.38 64.34 64.38 63.83 66.28 2,561,041 64.776 -0.14%
2022-08-02 0 69.80 69.70 69.80 68.15 72.00 4,382,456 304,460,167 69.473 64.47 64.38 64.47 62.95 66.51 4,744,443 64.172 -3.32%
2022-08-01 0 72.20 72.15 72.20 70.85 73.55 2,631,675 190,206,397 72.276 66.69 66.65 66.69 65.44 67.94 2,849,049 66.761 1.76%
2022-07-29 0 70.95 70.95 71.00 70.05 73.00 2,833,290 201,525,527 71.128 65.54 65.54 65.58 64.71 67.43 3,067,317 65.701 -1.80%
2022-07-28 0 72.25 72.25 72.30 71.65 74.45 2,582,091 187,287,794 72.533 66.74 66.74 66.78 66.18 68.77 2,795,370 66.999 -1.43%
2022-07-27 0 73.30 73.20 73.30 72.10 74.05 1,604,102 116,910,127 72.882 67.71 67.62 67.71 66.60 68.40 1,736,600 67.321 -1.41%
2022-07-26 0 74.35 74.30 74.35 71.35 75.40 2,765,055 205,334,262 74.261 68.68 68.63 68.68 65.91 69.65 2,993,446 68.595 2.48%
2022-07-25 0 72.55 72.50 72.55 71.65 74.90 3,171,101 230,438,489 72.668 67.01 66.97 67.01 66.18 69.19 3,433,031 67.124 -2.22%
2022-07-22 0 74.20 74.15 74.20 73.30 76.10 3,259,094 241,965,690 74.243 68.54 68.49 68.54 67.71 70.29 3,528,292 68.579 -1.20%
2022-07-21 0 75.10 75.10 75.15 74.40 78.10 4,522,809 340,622,998 75.312 69.37 69.37 69.42 68.72 72.14 4,896,389 69.566 -3.53%
2022-07-20 0 77.85 77.85 77.90 77.30 79.35 2,475,870 193,417,825 78.121 71.91 71.91 71.96 71.40 73.30 2,680,375 72.161 1.30%
2022-07-19 0 76.85 76.80 76.85 76.60 78.40 1,774,945 137,068,461 77.224 70.99 70.94 70.99 70.76 72.42 1,921,554 71.332 -1.47%
2022-07-18 0 78.00 77.95 78.00 76.40 79.30 3,035,681 236,188,894 77.804 72.05 72.00 72.05 70.57 73.25 3,286,426 71.868 1.17%
2022-07-15 0 77.10 77.10 77.15 76.70 80.60 5,029,480 394,916,936 78.520 71.22 71.22 71.26 70.85 74.45 5,444,911 72.530 0.33%
2022-07-14 0 76.85 76.80 76.85 74.45 77.50 4,240,111 323,264,372 76.240 70.99 70.94 70.99 68.77 71.59 4,590,341 70.423 0.65%
2022-07-13 0 76.35 76.30 76.35 73.30 76.80 5,080,672 382,966,293 75.377 70.52 70.48 70.52 67.71 70.94 5,500,331 69.626 0.66%
2022-07-12 0 75.85 75.85 75.90 73.70 79.75 6,612,724 504,049,698 76.224 70.06 70.06 70.11 68.08 73.67 7,158,930 70.409 -2.44%
2022-07-11 0 77.75 77.70 77.75 76.70 83.05 7,251,554 566,760,803 78.157 71.82 71.77 71.82 70.85 76.71 7,850,526 72.194 -6.38%
2022-07-08 0 83.05 82.80 83.05 81.60 85.50 6,791,003 566,165,952 83.370 76.71 76.48 76.71 75.37 78.98 7,351,934 77.009 1.53%
2022-07-07 0 81.80 81.75 81.80 80.50 83.20 5,331,731 435,868,837 81.750 75.56 75.51 75.56 74.36 76.85 5,772,128 75.513 -1.27%
2022-07-06 0 82.85 82.80 82.85 81.95 86.00 7,695,289 641,993,828 83.427 76.53 76.48 76.53 75.70 79.44 8,330,914 77.062 -0.06%
2022-07-05 0 82.90 82.90 83.00 81.95 86.65 5,535,379 464,311,175 83.881 76.57 76.57 76.67 75.70 80.04 5,992,597 77.481 -0.72%
2022-07-04 0 83.50 83.45 83.50 78.80 85.00 16,076,047 1,329,168,137 82.680 77.13 77.08 77.13 72.79 78.51 17,403,915 76.372 -3.30%
2022-06-30 0 86.35 86.35 86.40 84.05 87.35 5,174,445 445,603,410 86.116 79.76 79.76 79.81 77.64 80.69 5,601,850 79.546 2.01%
2022-06-29 0 84.65 84.65 84.85 84.60 89.90 6,895,186 595,448,497 86.357 78.19 78.19 78.38 78.15 83.04 7,464,723 79.768 -6.46%
2022-06-28 0 90.50 90.35 90.50 87.50 91.00 6,298,384 563,268,212 89.431 83.60 83.46 83.60 80.82 84.06 6,818,625 82.607 2.55%
2022-06-27 0 88.25 88.25 88.40 81.45 91.45 9,918,041 874,677,263 88.191 81.52 81.52 81.66 75.24 84.47 10,737,263 81.462 8.55%
2022-06-24 0 81.30 81.20 81.30 80.45 82.00 3,036,848 247,183,178 81.395 75.10 75.00 75.10 74.31 75.74 3,287,689 75.184 0.62%
2022-06-23 0 80.80 80.80 80.85 77.80 82.00 5,644,259 449,702,054 79.674 74.64 74.64 74.68 71.86 75.74 6,110,470 73.595 0.31%
2022-06-22 0 80.55 80.50 80.55 79.80 82.05 2,517,074 203,415,945 80.814 74.40 74.36 74.40 73.71 75.79 2,724,982 74.649 -0.56%
2022-06-21 0 81.00 80.90 81.00 80.25 82.35 3,679,103 298,574,665 81.154 74.82 74.73 74.82 74.13 76.07 3,982,994 74.962 -0.74%
2022-06-20 0 81.60 81.55 81.60 79.35 82.95 5,248,188 426,002,377 81.171 75.37 75.33 75.37 73.30 76.62 5,681,684 74.978 0.43%
2022-06-17 0 81.25 81.25 81.55 77.40 84.90 10,363,348 848,363,985 81.862 75.05 75.05 75.33 71.49 78.42 11,219,352 75.616 5.86%
2022-06-16 0 107.8 107.7 107.8 106.7 113.4 3,286,396 358,814,833 109.18 70.89 70.83 70.89 70.17 74.58 4,997,275 71.802 -2.71%
2022-06-15 0 110.8 110.7 110.8 109.1 113.5 3,058,631 340,439,918 111.30 72.87 72.80 72.87 71.75 74.64 4,650,937 73.198 1.09%
2022-06-14 0 109.6 109.6 109.7 106.9 111.7 3,599,531 392,816,644 109.13 72.08 72.08 72.14 70.30 73.46 5,473,427 71.768 -1.79%
2022-06-13 0 111.6 111.6 111.8 105.5 115.0 5,008,396 560,085,019 111.83 73.39 73.39 73.52 69.38 75.63 7,615,739 73.543 0.00%
2022-06-10 0 111.6 111.6 111.7 105.1 112.4 4,422,980 487,900,875 110.31 73.39 73.39 73.46 69.12 73.92 6,725,559 72.544 2.39%
2022-06-09 0 109.0 108.9 109.0 107.4 112.4 3,654,705 399,343,023 109.27 71.68 71.62 71.68 70.63 73.92 5,557,324 71.859 -2.24%
2022-06-08 0 111.5 111.5 111.7 105.1 113.5 9,512,185 1,055,995,477 111.02 73.33 73.33 73.46 69.12 74.64 14,464,176 73.008 7.31%
2022-06-07 0 103.9 103.8 103.9 102.2 105.9 3,261,344 338,715,762 103.86 68.33 68.26 68.33 67.21 69.64 4,959,182 68.301 -0.67%
2022-06-06 0 104.6 104.5 104.6 94.90 104.7 7,932,281 810,154,630 102.13 68.79 68.72 68.79 62.41 68.85 12,061,782 67.167 9.53%
2022-06-02 0 95.50 95.45 95.50 93.80 96.40 3,373,441 320,963,589 95.144 62.80 62.77 62.80 61.69 63.40 5,129,636 62.570 -1.39%
2022-06-01 0 96.85 96.80 96.85 95.20 99.00 6,647,485 643,314,959 96.776 63.69 63.66 63.69 62.61 65.11 10,108,129 63.643 -3.92%
2022-05-31 0 100.8 100.6 100.8 99.00 102.2 7,059,605 706,943,506 100.14 66.29 66.16 66.29 65.11 67.21 10,734,796 65.855 -0.88%
2022-05-30 0 101.7 101.6 101.7 99.10 102.8 3,701,435 372,473,913 100.63 66.88 66.82 66.88 65.17 67.61 5,628,381 66.178 0.59%
2022-05-27 0 101.1 100.9 101.1 99.50 103.9 1,775,192 180,229,381 101.53 66.49 66.36 66.49 65.43 68.33 2,699,347 66.768 0.30%
2022-05-26 0 100.8 100.6 100.8 99.00 103.4 3,322,013 335,730,259 101.06 66.29 66.16 66.29 65.11 68.00 5,051,434 66.462 2.44%
2022-05-25 0 98.40 98.35 98.40 98.15 101.5 2,595,763 257,349,212 99.142 64.71 64.68 64.71 64.55 66.75 3,947,103 65.200 -1.80%
2022-05-24 0 100.2 100.1 100.2 99.20 103.5 3,502,495 353,748,802 101.00 65.90 65.83 65.90 65.24 68.07 5,325,874 66.421 -1.57%
2022-05-23 0 101.8 101.7 101.8 100.1 104.9 3,457,034 354,280,221 102.48 66.95 66.88 66.95 65.83 68.99 5,256,747 67.395 1.09%
2022-05-20 0 100.7 100.6 100.7 98.80 105.0 3,318,634 336,472,091 101.39 66.22 66.16 66.22 64.97 69.05 5,046,296 66.677 1.10%
2022-05-19 0 99.60 99.55 99.60 95.85 101.0 3,427,998 338,660,887 98.793 65.50 65.47 65.50 63.03 66.42 5,212,595 64.970 -0.25%
2022-05-18 0 99.85 99.85 99.90 96.90 100.9 5,873,620 583,984,523 99.425 65.67 65.67 65.70 63.73 66.36 8,931,394 65.386 3.15%
2022-05-17 0 96.80 96.80 96.90 90.00 98.50 7,003,189 667,007,088 95.243 63.66 63.66 63.73 59.19 64.78 10,649,010 62.636 7.68%
2022-05-16 0 89.90 89.90 89.95 89.30 92.30 1,717,759 155,365,219 90.447 59.12 59.12 59.15 58.73 60.70 2,612,015 59.481 0.73%
2022-05-13 0 89.25 89.25 89.30 88.05 90.85 2,313,440 205,836,426 88.974 58.69 58.69 58.73 57.90 59.75 3,517,804 58.513 1.19%
2022-05-12 0 88.20 88.15 88.20 87.75 91.55 3,092,542 275,595,924 89.116 58.00 57.97 58.00 57.71 60.21 4,702,502 58.606 -4.44%
2022-05-11 0 92.30 92.30 92.35 87.05 94.30 5,062,672 466,957,935 92.236 60.70 60.70 60.73 57.25 62.02 7,698,271 60.658 5.31%
2022-05-10 0 87.65 87.65 87.70 80.65 88.80 3,878,511 332,657,427 85.769 57.64 57.64 57.67 53.04 58.40 5,897,642 56.405 1.68%
2022-05-06 0 86.20 86.20 86.35 85.80 88.50 2,942,110 254,588,275 86.533 56.69 56.69 56.79 56.43 58.20 4,473,756 56.907 -4.12%
2022-05-05 0 89.90 89.75 89.90 89.15 94.00 5,196,822 472,517,011 90.924 59.12 59.02 59.12 58.63 61.82 7,902,259 59.795 0.11%
2022-05-04 0 89.80 89.75 89.80 89.10 92.40 2,247,460 202,293,102 90.010 59.06 59.02 59.06 58.60 60.77 3,417,475 59.194 -1.86%
2022-05-03 0 91.50 91.30 91.50 88.15 94.90 4,220,161 384,263,854 91.054 60.17 60.04 60.17 57.97 62.41 6,417,153 59.881 -4.49%
2022-04-29 0 95.80 95.75 95.80 90.45 96.00 4,247,819 397,868,669 93.664 63.00 62.97 63.00 59.48 63.13 6,459,210 61.597 3.68%
2022-04-28 0 92.40 92.40 92.45 88.00 95.20 6,618,564 609,657,756 92.113 60.77 60.77 60.80 57.87 62.61 10,064,152 60.577 0.16%
2022-04-27 0 92.25 92.20 92.25 81.05 93.85 11,868,450 1,047,900,262 88.293 60.67 60.63 60.67 53.30 61.72 18,047,099 58.065 12.50%
2022-04-26 0 82.00 81.90 82.00 80.00 83.35 5,251,126 427,430,424 81.398 53.93 53.86 53.93 52.61 54.81 7,984,833 53.530 3.67%
2022-04-25 0 79.10 79.05 79.10 78.65 88.00 8,005,564 651,921,228 81.434 52.02 51.99 52.02 51.72 57.87 12,173,216 53.554 -11.87%
2022-04-22 0 89.75 89.65 89.75 85.40 89.80 4,449,015 391,260,422 87.943 59.02 58.96 59.02 56.16 59.06 6,765,147 57.835 0.62%
2022-04-21 0 89.20 89.10 89.20 88.50 95.35 6,359,094 571,218,469 89.827 58.66 58.60 58.66 58.20 62.71 9,669,603 59.074 -6.74%
2022-04-20 0 95.65 95.65 95.70 94.65 100.6 4,169,395 405,478,793 97.251 62.90 62.90 62.94 62.25 66.16 6,339,959 63.956 -3.97%
2022-04-19 0 99.60 99.50 99.60 98.25 102.0 2,800,028 280,191,892 100.07 65.50 65.43 65.50 64.61 67.08 4,257,707 65.808 -3.49%
2022-04-14 0 103.2 103.0 103.2 99.35 103.2 5,233,740 530,062,666 101.28 67.87 67.74 67.87 65.34 67.87 7,958,396 66.604 5.20%
2022-04-13 0 98.10 98.00 98.10 96.15 100.4 4,343,292 427,390,951 98.403 64.51 64.45 64.51 63.23 66.03 6,604,386 64.713 0.93%
2022-04-12 0 97.20 96.90 97.20 93.00 98.10 4,650,777 445,001,505 95.683 63.92 63.73 63.92 61.16 64.51 7,071,946 62.925 4.85%
2022-04-11 0 92.70 92.65 92.70 91.75 107.5 12,111,934 1,153,548,771 95.241 60.96 60.93 60.96 60.34 70.70 18,417,339 62.634 -15.03%
2022-04-08 0 109.1 108.9 109.1 106.0 110.5 1,856,502 200,048,750 107.76 71.75 71.62 71.75 69.71 72.67 2,822,987 70.864 -0.27%
2022-04-07 0 109.4 109.4 109.5 108.7 111.4 2,021,906 222,269,902 109.93 71.95 71.95 72.01 71.49 73.26 3,074,499 72.295 -0.09%
2022-04-06 0 109.5 109.3 109.5 108.4 116.0 3,960,558 436,086,652 110.11 72.01 71.88 72.01 71.29 76.29 6,022,402 72.411 -4.62%
2022-04-04 0 114.8 114.7 114.8 113.0 117.0 2,402,169 275,429,544 114.66 75.50 75.43 75.50 74.31 76.94 3,652,725 75.404 1.23%
2022-04-01 0 113.4 113.1 113.4 109.1 113.9 2,713,413 304,873,094 112.36 74.58 74.38 74.58 71.75 74.90 4,126,001 73.891 1.25%
2022-03-31 0 112.0 111.9 112.0 109.2 116.7 2,781,804 311,322,662 111.91 73.66 73.59 73.66 71.81 76.75 4,229,996 73.599 -1.32%
2022-03-30 0 113.5 113.5 113.6 109.5 113.6 3,323,267 372,935,390 112.22 74.64 74.64 74.71 72.01 74.71 5,053,341 73.800 5.09%
2022-03-29 0 108.0 107.9 108.0 106.8 111.5 2,942,398 318,911,613 108.38 71.02 70.96 71.02 70.24 73.33 4,474,194 71.278 -1.91%
2022-03-28 0 110.1 110.0 110.1 106.3 111.9 2,953,166 323,200,380 109.44 72.41 72.34 72.41 69.91 73.59 4,490,568 71.973 -1.87%
2022-03-25 0 112.2 112.0 112.2 110.6 117.2 3,990,075 452,672,554 113.45 73.79 73.66 73.79 72.73 77.08 6,067,286 74.609 -0.09%
2022-03-24 0 112.3 112.3 112.4 107.5 114.3 3,498,838 389,992,298 111.46 73.85 73.85 73.92 70.70 75.17 5,320,314 73.303 2.28%
2022-03-23 0 109.8 109.5 109.8 108.2 111.0 3,490,247 382,120,355 109.48 72.21 72.01 72.21 71.16 73.00 5,307,250 72.000 1.76%
2022-03-22 0 107.9 107.7 107.9 103.1 108.2 2,841,355 302,810,550 106.57 70.96 70.83 70.96 67.80 71.16 4,320,549 70.086 4.05%
2022-03-21 0 103.7 103.7 103.8 102.3 108.6 4,084,581 429,506,174 105.15 68.20 68.20 68.26 67.28 71.42 6,210,991 69.153 -2.17%
2022-03-18 0 106.0 106.0 106.1 103.3 108.3 4,499,756 476,425,001 105.88 69.71 69.71 69.78 67.93 71.22 6,842,304 69.629 -1.21%
2022-03-17 0 107.3 107.3 107.4 104.0 109.9 9,270,425 988,168,750 106.59 70.56 70.56 70.63 68.39 72.27 14,096,557 70.100 6.03%
2022-03-16 0 101.2 101.1 101.2 88.80 101.4 10,562,068 1,005,298,725 95.180 66.55 66.49 66.55 58.40 66.68 16,060,622 62.594 14.80%
2022-03-15 0 88.15 88.15 88.20 86.00 95.00 11,995,799 1,086,618,178 90.583 57.97 57.97 58.00 56.56 62.48 18,240,745 59.571 -2.38%
2022-03-14 0 90.30 90.30 90.40 89.15 103.6 6,912,797 647,868,702 93.720 59.38 59.38 59.45 58.63 68.13 10,511,561 61.634 -11.73%
2022-03-11 0 102.3 102.3 102.4 99.15 105.4 3,620,477 370,380,857 102.30 67.28 67.28 67.34 65.20 69.31 5,505,277 67.277 -3.12%
2022-03-10 0 105.6 105.3 105.6 103.5 109.8 4,446,998 470,069,441 105.70 69.45 69.25 69.45 68.07 72.21 6,762,080 69.516 1.83%
2022-03-09 0 103.7 103.6 103.7 98.00 105.6 4,404,734 450,055,243 102.18 68.20 68.13 68.20 64.45 69.45 6,697,814 67.194 0.68%
2022-03-08 0 103.0 102.9 103.0 100.4 116.3 8,502,577 900,076,976 105.86 67.74 67.67 67.74 66.03 76.48 12,928,971 69.617 -10.51%
2022-03-07 0 115.1 115.1 115.2 114.6 119.9 4,778,487 557,482,110 116.67 75.69 75.69 75.76 75.37 78.85 7,266,141 76.723 -4.95%
2022-03-04 0 121.1 121.1 121.2 119.3 125.3 4,822,660 587,862,192 121.90 79.64 79.64 79.71 78.46 82.40 7,333,310 80.163 -3.97%
2022-03-03 0 126.1 126.1 126.2 125.5 131.6 3,227,623 413,553,712 128.13 82.93 82.93 82.99 82.53 86.55 4,907,906 84.263 -2.93%
2022-03-02 0 129.9 129.9 130.0 129.0 131.8 2,732,249 356,116,310 130.34 85.43 85.43 85.49 84.84 86.68 4,154,643 85.715 0.46%
2022-03-01 0 129.3 129.1 129.3 126.1 132.7 4,311,613 555,387,690 128.81 85.03 84.90 85.03 82.93 87.27 6,556,215 84.712 -1.67%
2022-02-28 0 131.5 131.4 131.5 127.4 131.5 4,480,702 581,038,975 129.68 86.48 86.41 86.48 83.78 86.48 6,813,331 85.280 3.22%
2022-02-25 0 127.4 127.4 127.5 125.5 130.6 3,994,526 510,552,144 127.81 83.78 83.78 83.85 82.53 85.89 6,074,054 84.055 2.82%
2022-02-24 0 123.9 123.8 123.9 121.8 131.0 6,278,202 788,870,339 125.65 81.48 81.42 81.48 80.10 86.15 9,546,599 82.634 -6.42%
2022-02-23 0 132.4 132.2 132.4 128.0 132.7 4,722,579 618,832,529 131.04 87.07 86.94 87.07 84.18 87.27 7,181,127 86.175 0.30%
2022-02-22 0 132.0 131.9 132.0 128.1 134.8 6,864,979 898,862,173 130.93 86.81 86.74 86.81 84.24 88.65 10,438,849 86.107 1.23%
2022-02-21 0 130.4 130.0 130.4 127.6 132.8 4,421,043 572,118,044 129.41 85.76 85.49 85.76 83.91 87.33 6,722,613 85.104 -2.61%
2022-02-18 0 133.9 133.8 134.0 133.1 136.8 3,887,182 522,819,144 134.50 88.06 87.99 88.12 87.53 89.96 5,910,827 88.451 -1.03%
2022-02-17 0 135.3 135.3 135.4 123.3 136.2 7,982,658 1,059,444,912 132.72 88.98 88.98 89.04 81.09 89.57 12,138,385 87.281 7.64%
2022-02-16 0 125.7 125.7 125.8 124.0 129.0 3,584,997 452,400,374 126.19 82.67 82.67 82.73 81.55 84.84 5,451,326 82.989 2.53%
2022-02-15 0 122.6 122.5 122.6 118.3 122.8 2,795,571 339,364,792 121.39 80.63 80.56 80.63 77.80 80.76 4,250,930 79.833 0.99%
2022-02-14 0 121.4 121.3 121.4 116.3 123.8 2,740,665 333,612,920 121.73 79.84 79.77 79.84 76.48 81.42 4,167,440 80.052 1.68%
2022-02-11 0 119.4 119.3 119.4 118.3 124.6 4,813,327 585,719,318 121.69 78.52 78.46 78.52 77.80 81.94 7,319,118 80.026 -0.83%
2022-02-10 0 120.4 119.8 120.4 118.1 122.5 3,534,922 423,503,104 119.81 79.18 78.78 79.18 77.67 80.56 5,375,183 78.789 -0.08%
2022-02-09 0 120.5 120.4 120.5 116.2 120.9 3,585,435 427,639,102 119.27 79.25 79.18 79.25 76.42 79.51 5,451,993 78.437 3.43%
2022-02-08 0 116.5 116.5 116.6 114.1 123.6 4,660,740 543,713,300 116.66 76.61 76.61 76.68 75.04 81.28 7,087,095 76.719 -5.28%
2022-02-07 0 123.0 122.9 123.0 122.0 128.7 4,324,310 537,512,047 124.30 80.89 80.82 80.89 80.23 84.64 6,575,522 81.744 -2.84%
2022-02-04 0 126.6 126.4 126.6 123.0 127.8 2,288,092 288,656,271 126.16 83.26 83.13 83.26 80.89 84.05 3,479,260 82.965 3.43%
2022-01-31 0 122.4 122.2 122.4 119.0 123.5 1,346,600 164,140,689 121.89 80.49 80.36 80.49 78.26 81.22 2,047,632 80.161 2.17%
2022-01-28 0 119.8 119.7 119.8 116.0 124.0 2,849,972 339,440,736 119.10 78.78 78.72 78.78 76.29 81.55 4,333,652 78.327 -2.52%
2022-01-27 0 122.9 122.6 122.9 120.7 126.7 2,859,817 351,821,176 123.02 80.82 80.63 80.82 79.38 83.32 4,348,622 80.904 -1.84%
2022-01-26 0 125.2 125.2 125.3 123.9 129.4 3,874,720 488,643,992 126.11 82.34 82.34 82.40 81.48 85.10 5,891,878 82.935 -0.08%
2022-01-25 0 125.3 125.2 125.3 123.0 130.0 8,801,856 1,118,197,825 127.04 82.40 82.34 82.40 80.89 85.49 13,384,053 83.547 0.16%
2022-01-24 0 125.1 125.1 125.2 112.5 126.4 10,727,865 1,295,196,289 120.73 82.27 82.27 82.34 73.98 83.13 16,312,732 79.398 7.57%
2022-01-21 0 116.3 116.0 116.3 112.1 116.8 3,037,878 349,698,258 115.11 76.48 76.29 76.48 73.72 76.81 4,619,380 75.702 1.66%
2022-01-20 0 114.4 114.4 114.5 110.9 114.8 3,794,972 429,698,001 113.23 75.23 75.23 75.30 72.93 75.50 5,770,613 74.463 1.24%
2022-01-19 0 113.0 113.0 113.1 110.8 116.5 3,400,498 382,929,275 112.61 74.31 74.31 74.38 72.87 76.61 5,170,778 74.056 -2.25%
2022-01-18 0 115.6 115.4 115.6 114.1 116.9 1,727,078 199,506,084 115.52 76.02 75.89 76.02 75.04 76.88 2,626,185 75.968 0.52%
2022-01-17 0 115.0 114.8 115.0 113.8 117.9 2,978,582 343,202,068 115.22 75.63 75.50 75.63 74.84 77.54 4,529,215 75.775 -2.04%
2022-01-14 0 117.4 117.3 117.4 114.0 117.4 2,831,461 327,810,606 115.77 77.21 77.14 77.21 74.97 77.21 4,305,504 76.138 0.00%
2022-01-13 0 117.4 117.3 117.4 115.0 122.0 4,256,216 498,109,482 117.03 77.21 77.14 77.21 75.63 80.23 6,471,978 76.964 -1.84%
2022-01-12 0 119.6 119.5 119.6 115.2 119.8 5,056,218 595,372,069 117.75 78.65 78.59 78.65 75.76 78.78 7,688,457 77.437 5.37%
2022-01-11 0 113.5 113.1 113.5 111.4 117.0 4,768,556 540,080,312 113.26 74.64 74.38 74.64 73.26 76.94 7,251,040 74.483 -2.07%
2022-01-10 0 115.9 115.6 115.9 114.1 119.5 3,623,822 423,652,260 116.91 76.22 76.02 76.22 75.04 78.59 5,510,364 76.883 -0.77%
2022-01-07 0 116.8 116.6 116.8 113.4 119.0 3,782,659 437,253,762 115.59 76.81 76.68 76.81 74.58 78.26 5,751,890 76.019 -1.43%
2022-01-06 0 118.5 118.0 118.5 110.2 119.4 3,483,443 403,423,566 115.81 77.93 77.60 77.93 72.47 78.52 5,296,904 76.162 2.07%
2022-01-05 0 116.1 115.7 116.1 114.8 119.0 3,066,967 355,968,266 116.07 76.35 76.09 76.35 75.50 78.26 4,663,613 76.329 -2.60%
2022-01-04 0 119.2 119.1 119.2 116.8 130.8 6,700,094 807,722,379 120.55 78.39 78.32 78.39 76.81 86.02 10,188,126 79.281 -5.10%
2022-01-03 0 125.6 125.1 125.6 123.2 126.5 1,499,504 187,812,271 125.25 82.60 82.27 82.60 81.02 83.19 2,280,137 82.369 2.36%
2021-12-31 0 122.7 122.5 122.7 121.7 124.8 907,319 111,719,196 123.13 80.69 80.56 80.69 80.03 82.07 1,379,664 80.976 2.25%
2021-12-30 0 120.0 119.9 120.0 119.0 123.8 1,386,282 167,545,082 120.86 78.92 78.85 78.92 78.26 81.42 2,107,973 79.482 -1.48%
2021-12-29 0 121.8 121.7 121.8 120.4 124.4 2,081,242 254,090,990 122.09 80.10 80.03 80.10 79.18 81.81 3,164,725 80.288 1.00%
2021-12-28 0 120.6 120.5 120.6 116.5 123.0 4,106,922 494,882,561 120.50 79.31 79.25 79.31 76.61 80.89 6,244,963 79.245 3.52%
2021-12-24 0 116.5 116.4 116.5 113.4 120.1 2,018,474 233,686,232 115.77 76.61 76.55 76.61 74.58 78.98 3,069,280 76.137 -1.35%
2021-12-23 0 118.1 118.1 118.2 115.6 121.2 2,064,380 243,108,548 117.76 77.67 77.67 77.73 76.02 79.71 3,139,085 77.446 -0.25%
2021-12-22 0 118.4 118.3 118.4 115.7 120.4 3,694,191 436,994,690 118.29 77.86 77.80 77.86 76.09 79.18 5,617,366 77.794 3.32%
2021-12-21 0 114.6 114.5 114.6 109.1 116.4 7,110,904 801,859,590 112.76 75.37 75.30 75.37 71.75 76.55 10,812,801 74.158 0.44%
2021-12-20 0 114.1 114.0 114.2 113.0 130.3 9,939,173 1,161,115,759 116.82 75.04 74.97 75.10 74.31 85.69 15,113,451 76.827 -12.43%
2021-12-17 0 130.3 130.3 130.4 130.3 133.9 4,589,785 601,357,593 131.02 85.69 85.69 85.76 85.69 88.06 6,979,202 86.164 -3.34%
2021-12-16 0 134.8 134.5 134.8 130.2 134.8 1,983,118 263,004,667 132.62 88.65 88.45 88.65 85.62 88.65 3,015,518 87.217 1.89%
2021-12-15 0 132.3 132.2 132.3 130.6 137.3 1,797,567 241,079,621 134.11 87.01 86.94 87.01 85.89 90.29 2,733,370 88.199 -2.22%
2021-12-14 0 135.3 135.1 135.3 134.0 139.7 2,137,167 290,484,110 135.92 88.98 88.85 88.98 88.12 91.87 3,249,764 89.386 -2.94%
2021-12-13 0 139.4 139.4 139.5 139.1 143.5 2,098,279 296,900,110 141.50 91.67 91.67 91.74 91.48 94.37 3,190,631 93.054 0.50%
2021-12-10 0 138.7 138.2 138.7 132.4 141.9 2,485,412 344,647,210 138.67 91.21 90.89 91.21 87.07 93.32 3,779,304 91.193 -0.22%
2021-12-09 0 139.0 138.9 139.0 136.0 139.6 2,146,908 296,603,651 138.15 91.41 91.35 91.41 89.44 91.81 3,264,576 90.855 1.98%
2021-12-08 0 136.3 136.2 136.3 130.0 136.5 4,142,327 554,726,453 133.92 89.64 89.57 89.64 85.49 89.77 6,298,799 88.069 5.17%
2021-12-07 0 129.6 129.6 129.7 125.8 136.8 6,918,250 895,349,007 129.42 85.23 85.23 85.30 82.73 89.96 10,519,852 85.110 -1.82%
2021-12-06 0 132.0 132.0 132.1 132.0 142.9 6,303,911 860,007,573 136.42 86.81 86.81 86.87 86.81 93.98 9,585,692 89.718 -8.33%
2021-12-03 0 144.0 143.9 144.0 141.4 146.0 2,409,218 345,405,093 143.37 94.70 94.63 94.70 92.99 96.02 3,663,443 94.284 -0.76%
2021-12-02 0 145.1 145.0 145.1 144.7 149.0 2,062,314 300,756,408 145.83 95.42 95.36 95.42 95.16 97.99 3,135,943 95.906 -1.49%
2021-12-01 0 147.3 147.2 147.3 146.8 152.1 2,918,844 432,372,911 148.13 96.87 96.80 96.87 96.54 100.0 4,438,378 97.417 -3.16%
2021-11-30 0 152.1 151.7 152.1 147.8 155.0 6,309,713 957,834,731 151.80 100.0 99.76 100.0 97.20 101.9 9,594,514 99.831 4.32%
2021-11-29 0 145.8 145.7 145.8 144.0 149.9 2,605,431 381,526,818 146.44 95.88 95.82 95.88 94.70 98.58 3,961,804 96.301 -0.88%
2021-11-26 0 147.1 147.1 147.3 147.0 152.0 2,904,842 434,098,375 149.44 96.74 96.74 96.87 96.67 99.96 4,417,087 98.277 -0.61%
2021-11-25 0 148.0 148.0 148.1 146.2 150.5 1,839,200 273,374,453 148.64 97.33 97.33 97.40 96.15 98.97 2,796,677 97.750 -0.07%
2021-11-24 0 148.1 148.0 148.1 144.1 148.1 1,955,232 286,970,300 146.77 97.40 97.33 97.40 94.77 97.40 2,973,115 96.522 1.51%
2021-11-23 0 145.9 145.8 145.9 145.1 152.9 4,333,078 640,537,404 147.83 95.95 95.88 95.95 95.42 100.6 6,588,854 97.215 -4.95%
2021-11-22 0 153.5 153.4 153.5 145.4 153.5 5,128,662 775,208,121 151.15 100.9 100.9 100.9 95.62 100.9 7,798,615 99.403 5.07%
2021-11-19 0 146.1 146.0 146.1 143.9 147.4 2,476,515 359,711,333 145.25 96.08 96.02 96.08 94.63 96.94 3,765,775 95.521 0.07%
2021-11-18 0 146.0 145.5 146.0 141.9 148.8 3,561,000 517,918,585 145.44 96.02 95.69 96.02 93.32 97.86 5,414,837 95.648 -0.27%
2021-11-17 0 146.4 146.4 146.5 139.3 146.9 4,832,341 699,882,876 144.83 96.28 96.28 96.34 91.61 96.61 7,348,031 95.248 5.17%
2021-11-16 0 139.2 139.1 139.2 137.1 140.2 2,794,007 387,992,697 138.87 91.54 91.48 91.54 90.16 92.20 4,248,551 91.324 0.29%
2021-11-15 0 138.8 138.7 138.8 136.0 143.2 3,399,542 469,919,159 138.23 91.28 91.21 91.28 89.44 94.17 5,169,325 90.905 -2.25%
2021-11-12 0 142.0 141.9 142.0 140.0 144.3 3,656,475 518,513,410 141.81 93.38 93.32 93.38 92.07 94.90 5,560,016 93.258 0.00%
2021-11-11 0 142.0 141.8 142.0 140.0 143.5 2,715,759 384,158,319 141.46 93.38 93.25 93.38 92.07 94.37 4,129,568 93.026 -1.18%
2021-11-10 0 143.7 143.6 143.7 139.3 150.0 6,850,884 975,986,808 142.46 94.50 94.44 94.50 91.61 98.65 10,417,416 93.688 -4.77%
2021-11-09 0 150.9 150.8 150.9 149.8 156.2 3,748,800 569,543,648 151.93 99.24 99.17 99.24 98.51 102.7 5,700,404 99.913 -1.63%
2021-11-08 0 153.4 153.2 153.4 148.8 155.5 7,754,458 1,190,119,473 153.48 100.9 100.8 100.9 97.86 102.3 11,791,386 100.93 2.54%
2021-11-05 0 149.6 149.5 149.6 145.2 154.0 4,368,446 658,068,195 150.64 98.38 98.32 98.38 95.49 101.3 6,642,635 99.067 1.08%
2021-11-04 0 148.0 147.9 148.0 143.0 148.0 2,241,030 327,026,753 145.93 97.33 97.26 97.33 94.04 97.33 3,407,698 95.967 2.49%
2021-11-03 0 144.4 144.3 144.4 141.4 152.2 3,675,007 530,437,102 144.34 94.96 94.90 94.96 92.99 100.1 5,588,195 94.921 -2.76%
2021-11-02 0 148.5 148.5 148.6 146.7 157.0 8,140,533 1,240,277,813 152.36 97.66 97.66 97.72 96.48 103.2 12,378,449 100.20 3.41%
2021-11-01 0 143.6 143.5 143.6 143.1 148.7 3,343,250 487,212,887 145.73 94.44 94.37 94.44 94.11 97.79 5,083,727 95.838 -1.58%
2021-10-29 0 145.9 145.9 146.0 144.1 150.6 3,465,579 506,958,010 146.28 95.95 95.95 96.02 94.77 99.04 5,269,740 96.202 -0.75%
2021-10-28 0 147.0 146.9 147.0 146.7 157.3 4,614,274 696,821,233 151.01 96.67 96.61 96.67 96.48 103.4 7,016,439 99.313 -5.53%
2021-10-27 0 155.6 155.5 155.6 153.0 157.3 3,702,884 576,895,312 155.80 102.3 102.3 102.3 100.6 103.4 5,630,585 102.46 1.43%
2021-10-26 0 153.4 153.4 153.5 152.3 161.0 4,568,476 716,210,134 156.77 100.9 100.9 100.9 100.2 105.9 6,946,799 103.10 0.13%
2021-10-25 0 153.2 153.1 153.2 147.0 153.9 2,284,631 346,512,774 151.67 100.8 100.7 100.8 96.67 101.2 3,473,997 99.745 0.92%
2021-10-22 0 151.8 151.7 151.8 145.6 152.5 4,186,300 630,547,856 150.62 99.83 99.76 99.83 95.75 100.3 6,365,664 99.055 2.43%
2021-10-21 0 148.2 148.1 148.2 146.0 153.0 2,763,191 410,962,247 148.73 97.46 97.40 97.46 96.02 100.6 4,201,693 97.809 -2.18%
2021-10-20 0 151.5 151.5 151.6 149.7 155.0 4,452,482 678,398,760 152.36 99.63 99.63 99.70 98.45 101.9 6,770,419 100.20 1.27%
2021-10-19 0 149.6 149.5 149.6 143.3 149.7 4,161,410 611,377,096 146.92 98.38 98.32 98.38 94.24 98.45 6,327,817 96.617 3.53%
2021-10-18 0 144.5 144.5 144.6 138.1 144.8 5,419,463 767,132,055 141.55 95.03 95.03 95.09 90.82 95.23 8,240,805 93.089 3.44%
2021-10-15 0 139.7 139.6 139.7 128.1 139.9 8,627,318 1,166,113,788 135.17 91.87 91.81 91.87 84.24 92.00 13,118,652 88.890 5.83%
2021-10-12 0 132.0 131.9 132.0 129.0 139.9 5,752,827 759,775,910 132.07 86.81 86.74 86.81 84.84 92.00 8,747,717 86.854 -3.58%
2021-10-11 0 136.9 136.8 136.9 133.9 140.9 3,217,500 438,234,784 136.20 90.03 89.96 90.03 88.06 92.66 4,892,513 89.573 -1.08%
2021-10-08 0 138.4 138.3 138.4 136.0 148.8 4,391,758 611,157,963 139.16 91.02 90.95 91.02 89.44 97.86 6,678,083 91.517 -5.46%
2021-10-07 0 146.4 146.3 146.4 142.0 147.0 2,013,646 293,188,007 145.60 96.28 96.21 96.28 93.38 96.67 3,061,939 95.752 3.03%
2021-10-06 0 142.1 142.0 142.1 139.7 145.7 1,857,892 262,723,264 141.41 93.45 93.38 93.45 91.87 95.82 2,825,100 92.996 -1.80%
2021-10-05 0 144.7 144.7 144.9 130.5 147.0 3,870,222 555,984,662 143.66 95.16 95.16 95.29 85.82 96.67 5,885,038 94.474 6.87%
2021-10-04 0 135.4 135.3 135.5 134.8 143.8 2,092,056 287,925,041 137.63 89.04 88.98 89.11 88.65 94.57 3,181,169 90.509 -2.17%
2021-09-30 0 138.4 138.4 138.5 131.2 140.0 3,284,394 452,131,983 137.66 91.02 91.02 91.08 86.28 92.07 4,994,231 90.531 5.89%
2021-09-29 0 130.7 130.7 130.8 128.1 134.5 3,495,788 456,355,993 130.54 85.95 85.95 86.02 84.24 88.45 5,315,676 85.851 -3.61%
2021-09-28 0 135.6 135.4 135.6 132.6 137.4 3,492,909 471,544,855 135.00 89.18 89.04 89.18 87.20 90.36 5,311,298 88.781 -0.37%
2021-09-27 0 136.1 136.0 136.1 132.1 141.5 4,480,582 608,181,544 135.74 89.50 89.44 89.50 86.87 93.06 6,813,148 89.266 -2.23%
2021-09-24 0 139.2 139.1 139.2 138.6 146.8 3,260,874 460,548,733 141.23 91.54 91.48 91.54 91.15 96.54 4,958,467 92.881 -4.53%
2021-09-23 0 145.8 145.3 145.8 144.0 150.5 4,476,397 655,339,229 146.40 95.88 95.55 95.88 94.70 98.97 6,806,784 96.277 2.03%
2021-09-21 0 142.9 142.9 143.0 137.2 143.8 2,262,304 319,448,167 141.20 93.98 93.98 94.04 90.23 94.57 3,440,047 92.862 -0.21%
2021-09-20 0 143.2 143.0 143.2 136.1 145.7 4,212,111 590,414,080 140.17 94.17 94.04 94.17 89.50 95.82 6,404,913 92.181 -2.98%
2021-09-17 0 147.6 147.6 147.7 142.0 149.2 5,364,107 781,418,298 145.68 97.07 97.07 97.13 93.38 98.12 8,156,631 95.802 1.30%
2021-09-16 0 145.7 145.6 145.7 140.6 159.0 7,870,134 1,152,778,578 146.48 95.82 95.75 95.82 92.46 104.6 11,967,282 96.328 -6.66%
2021-09-15 0 156.1 156.0 156.1 150.7 160.0 5,892,231 924,117,137 156.84 102.7 102.6 102.7 99.11 105.2 8,959,694 103.14 1.96%
2021-09-14 0 153.1 153.1 153.2 144.1 157.0 4,343,770 661,254,462 152.23 100.7 100.7 100.8 94.77 103.2 6,605,112 100.11 0.86%
2021-09-13 0 151.8 151.8 151.9 149.6 161.2 7,520,786 1,150,147,984 152.93 99.83 99.83 99.90 98.38 106.0 11,436,065 100.57 -4.29%
2021-09-10 0 158.6 158.5 158.6 155.9 163.3 6,877,763 1,088,388,424 158.25 104.3 104.2 104.3 102.5 107.4 10,458,288 104.07 -1.31%
2021-09-09 0 160.7 160.0 160.7 156.5 164.5 4,435,232 712,209,944 160.58 105.7 105.2 105.7 102.9 108.2 6,744,189 105.60 1.64%
2021-09-08 0 158.1 158.0 158.1 156.8 163.0 4,429,699 705,696,521 159.31 104.0 103.9 104.0 103.1 107.2 6,735,776 104.77 -3.01%
2021-09-07 0 163.0 163.0 163.1 161.9 165.7 2,770,652 453,689,976 163.75 107.2 107.2 107.3 106.5 109.0 4,213,038 107.69 -0.79%
2021-09-06 0 164.3 164.2 164.3 156.3 164.3 4,485,551 724,926,576 161.61 108.0 108.0 108.0 102.8 108.0 6,820,704 106.28 3.59%
2021-09-03 0 158.6 158.5 158.6 156.1 167.7 7,677,896 1,221,837,361 159.14 104.3 104.2 104.3 102.7 110.3 11,674,966 104.65 -4.80%
2021-09-02 0 166.6 166.4 166.6 164.0 172.4 5,101,525 849,337,110 166.49 109.6 109.4 109.6 107.9 113.4 7,757,351 109.49 -1.36%
2021-09-01 0 168.9 168.8 168.9 165.5 185.0 8,482,928 1,470,598,122 173.36 111.1 111.0 111.1 108.8 121.7 12,899,093 114.01 -5.75%
2021-08-31 0 179.2 179.0 179.2 167.4 179.2 7,107,293 1,239,546,874 174.40 117.8 117.7 117.8 110.1 117.8 10,807,310 114.70 2.87%
2021-08-30 0 174.2 174.2 174.3 165.0 176.3 8,607,888 1,484,241,723 172.43 114.6 114.6 114.6 108.5 115.9 13,089,107 113.40 7.20%
2021-08-27 0 162.5 162.5 162.6 150.8 163.5 4,316,520 687,144,641 159.19 106.9 106.9 106.9 99.17 107.5 6,563,676 104.69 4.17%
2021-08-26 0 156.0 155.8 156.0 154.0 160.5 2,691,750 421,381,470 156.55 102.6 102.5 102.6 101.3 105.6 4,093,060 102.95 -1.20%
2021-08-25 0 157.9 157.8 157.9 156.5 165.5 3,683,424 585,629,135 158.99 103.8 103.8 103.8 102.9 108.8 5,600,994 104.56 -3.84%
2021-08-24 0 164.2 164.2 164.3 160.0 167.0 5,656,099 925,456,781 163.62 108.0 108.0 108.0 105.2 109.8 8,600,633 107.60 4.59%
2021-08-23 0 157.0 156.9 157.0 148.8 158.4 5,894,702 907,753,127 153.99 103.2 103.2 103.2 97.86 104.2 8,963,451 101.27 7.83%
2021-08-20 0 145.6 145.6 145.9 141.6 153.0 6,561,043 967,808,953 147.51 95.75 95.75 95.95 93.12 100.6 9,976,685 97.007 -2.28%
2021-08-19 0 149.0 149.0 149.3 143.4 156.7 6,240,352 943,850,006 151.25 97.99 97.99 98.19 94.31 103.1 9,489,045 99.467 1.09%
2021-08-18 0 147.4 147.0 147.4 140.3 150.7 4,467,350 656,753,965 147.01 96.94 96.67 96.94 92.27 99.11 6,793,028 96.681 2.57%
2021-08-17 0 143.7 143.7 143.8 139.5 153.3 7,800,407 1,134,029,010 145.38 94.50 94.50 94.57 91.74 100.8 11,861,255 95.608 -3.23%
2021-08-16 0 148.5 148.4 148.5 148.3 161.0 7,292,868 1,102,421,274 151.16 97.66 97.59 97.66 97.53 105.9 11,089,494 99.411 -7.76%
2021-08-13 0 161.0 160.9 161.0 158.2 166.8 4,521,573 733,442,358 162.21 105.9 105.8 105.9 104.0 109.7 6,875,479 106.68 0.00%
2021-08-12 0 161.0 160.6 161.0 155.9 161.4 3,576,094 567,936,716 158.81 105.9 105.6 105.9 102.5 106.1 5,437,789 104.44 0.81%
2021-08-11 0 159.7 159.7 159.8 157.2 162.3 3,726,043 596,534,670 160.10 105.0 105.0 105.1 103.4 106.7 5,665,800 105.29 -0.19%
2021-08-10 0 160.0 159.9 160.0 154.5 165.9 5,763,932 920,015,866 159.62 105.2 105.2 105.2 101.6 109.1 8,764,603 104.97 -0.56%
2021-08-09 0 160.9 160.8 160.9 156.8 168.9 7,363,845 1,185,651,412 161.01 105.8 105.7 105.8 103.1 111.1 11,197,422 105.89 -5.58%
2021-08-06 0 170.4 170.0 170.4 169.0 181.8 11,978,247 2,067,481,512 172.60 112.1 111.8 112.1 111.1 119.6 18,214,056 113.51 0.77%
2021-08-05 0 169.1 169.0 169.1 167.2 174.8 4,531,350 769,692,905 169.86 111.2 111.1 111.2 110.0 115.0 6,890,346 111.71 -3.32%
2021-08-04 0 174.9 174.5 174.9 159.0 175.0 7,923,610 1,340,441,677 169.17 115.0 114.8 115.0 104.6 115.1 12,048,597 111.25 9.31%
2021-08-03 0 160.0 159.9 160.0 156.4 171.0 7,226,159 1,164,477,602 161.15 105.2 105.2 105.2 102.9 112.5 10,988,057 105.98 -5.72%
2021-08-02 0 169.7 169.7 169.8 162.0 177.8 8,189,525 1,388,743,046 169.58 111.6 111.6 111.7 106.5 116.9 12,452,946 111.52 1.80%
2021-07-30 0 166.7 166.7 166.8 161.8 176.7 7,886,796 1,325,556,821 168.07 109.6 109.6 109.7 106.4 116.2 11,992,618 110.53 -0.66%
2021-07-29 0 167.8 167.8 167.9 159.1 171.5 7,674,080 1,270,873,286 165.61 110.4 110.4 110.4 104.6 112.8 11,669,163 108.91 8.54%
2021-07-28 0 154.6 154.2 154.6 148.2 159.0 10,238,679 1,569,079,685 153.25 101.7 101.4 101.7 97.46 104.6 15,568,878 100.78 -0.90%
2021-07-27 0 156.0 155.8 156.0 148.0 167.3 15,441,309 2,396,639,061 155.21 102.6 102.5 102.6 97.33 110.0 23,479,969 102.07 -4.47%
2021-07-26 0 163.3 163.3 163.5 156.7 171.2 10,264,059 1,685,713,795 164.23 107.4 107.4 107.5 103.1 112.6 15,607,471 108.01 0.93%
2021-07-23 0 161.8 161.8 161.9 160.6 178.0 8,364,075 1,402,233,487 167.65 106.4 106.4 106.5 105.6 117.1 12,718,366 110.25 -6.37%
2021-07-22 0 172.8 172.7 172.8 166.7 177.4 13,987,235 2,405,451,307 171.97 113.6 113.6 113.6 109.6 116.7 21,268,912 113.10 3.10%
2021-07-21 0 167.6 167.4 167.6 150.0 174.1 12,854,455 2,100,464,007 163.40 110.2 110.1 110.2 98.65 114.5 19,546,413 107.46 14.09%
2021-07-20 0 146.9 146.8 146.9 143.0 151.3 4,851,666 710,557,072 146.46 96.61 96.54 96.61 94.04 99.50 7,377,416 96.315 -1.74%
2021-07-19 0 149.5 149.2 149.5 144.2 158.5 8,636,708 1,310,026,762 151.68 98.32 98.12 98.32 94.83 104.2 13,132,930 99.751 1.91%
2021-07-16 0 146.7 146.7 146.8 141.1 154.2 7,890,561 1,178,025,043 149.30 96.48 96.48 96.54 92.79 101.4 11,998,343 98.182 0.20%
2021-07-15 0 146.4 146.4 146.5 143.0 156.0 9,493,693 1,413,879,011 148.93 96.28 96.28 96.34 94.04 102.6 14,436,057 97.941 3.76%
2021-07-14 0 141.1 141.0 141.1 131.2 142.0 9,834,269 1,352,059,454 137.48 92.79 92.73 92.79 86.28 93.38 14,953,935 90.415 -1.26%
2021-07-13 0 142.9 142.8 142.9 140.3 146.9 7,370,697 1,061,685,491 144.04 93.98 93.91 93.98 92.27 96.61 11,207,841 94.727 -0.28%
2021-07-12 0 143.3 143.3 143.5 136.9 144.9 11,719,070 1,660,195,331 141.67 94.24 94.24 94.37 90.03 95.29 17,819,953 93.165 8.15%
2021-07-09 0 132.5 132.3 132.5 122.7 136.1 8,674,539 1,137,721,384 131.16 87.14 87.01 87.14 80.69 89.50 13,190,456 86.253 3.76%
2021-07-08 0 127.7 127.7 127.8 127.0 136.8 8,488,492 1,120,079,640 131.95 83.98 83.98 84.05 83.52 89.96 12,907,554 86.777 -3.70%
2021-07-07 0 132.6 132.5 132.6 120.6 133.4 11,614,792 1,496,489,939 128.84 87.20 87.14 87.20 79.31 87.73 17,661,388 84.732 6.59%
2021-07-06 0 124.4 124.3 124.4 117.4 128.0 10,901,758 1,339,481,716 122.87 81.81 81.74 81.81 77.21 84.18 16,577,153 80.803 -0.32%
2021-07-05 0 124.8 124.8 124.9 112.1 125.5 16,540,146 2,007,299,773 121.36 82.07 82.07 82.14 73.72 82.53 25,150,854 79.810 11.83%
2021-07-02 0 111.6 111.3 111.6 109.4 116.0 4,393,152 490,197,174 111.58 73.39 73.20 73.39 71.95 76.29 6,680,202 73.381 -3.79%
2021-06-30 0 116.0 115.7 116.0 110.8 116.5 5,688,861 650,618,729 114.37 76.29 76.09 76.29 72.87 76.61 8,650,450 75.212 2.65%
2021-06-29 0 113.0 112.7 113.0 110.0 113.9 4,660,680 521,541,141 111.90 74.31 74.12 74.31 72.34 74.90 7,087,004 73.591 0.44%
2021-06-28 0 112.5 112.2 112.5 109.9 116.5 3,164,845 354,325,807 111.96 73.98 73.79 73.98 72.27 76.61 4,812,446 73.627 -1.92%
2021-06-25 0 114.7 114.5 114.7 111.4 116.2 5,708,060 650,667,800 113.99 75.43 75.30 75.43 73.26 76.42 8,679,644 74.965 2.41%
2021-06-24 0 112.0 111.9 112.0 108.9 117.0 13,782,121 1,545,787,615 112.16 73.66 73.59 73.66 71.62 76.94 20,957,016 73.760 -2.52%
2021-06-23 0 114.9 114.8 114.9 107.8 116.8 9,969,393 1,131,765,659 113.52 75.56 75.50 75.56 70.89 76.81 15,159,404 74.658 7.48%
2021-06-22 0 106.9 106.7 106.9 105.3 110.0 4,773,925 516,849,815 108.27 70.30 70.17 70.30 69.25 72.34 7,259,204 71.199 0.19%
2021-06-21 0 106.7 106.7 106.8 105.0 109.3 4,143,043 442,546,733 106.82 70.17 70.17 70.24 69.05 71.88 6,299,888 70.247 -2.82%
2021-06-18 0 109.8 109.8 109.9 105.0 110.0 4,859,395 526,912,389 108.43 72.21 72.21 72.27 69.05 72.34 7,389,169 71.309 4.27%
2021-06-17 0 105.3 105.3 105.4 101.5 107.5 3,993,289 419,699,142 105.10 69.25 69.25 69.31 66.75 70.70 6,072,173 69.118 1.94%
2021-06-16 0 103.3 103.2 103.3 101.1 110.8 5,635,950 586,248,977 104.02 67.93 67.87 67.93 66.49 72.87 8,569,994 68.407 -5.66%
2021-06-15 0 109.5 109.4 109.5 107.5 115.1 6,683,410 735,725,209 110.08 72.01 71.95 72.01 70.70 75.69 10,162,756 72.394 -1.88%
2021-06-11 0 111.6 111.5 111.6 106.4 113.0 17,523,292 1,917,445,680 109.42 73.39 73.33 73.39 69.97 74.31 26,645,820 71.960 4.59%
2021-06-10 0 106.7 106.6 106.7 106.5 111.3 5,206,733 564,598,369 108.44 70.17 70.10 70.17 70.04 73.20 7,917,329 71.312 -1.93%
2021-06-09 0 108.8 108.7 108.8 107.8 112.7 3,280,723 359,127,778 109.47 71.55 71.49 71.55 70.89 74.12 4,988,649 71.989 -0.55%
2021-06-08 0 109.4 109.4 109.5 106.5 115.0 5,363,919 586,554,106 109.35 71.95 71.95 72.01 70.04 75.63 8,156,345 71.914 -4.23%
2021-06-07 0 114.6 114.5 114.6 113.3 117.6 2,702,859 311,385,267 115.21 75.13 75.06 75.13 74.27 77.09 4,123,094 75.522 -0.09%
2021-06-04 0 114.7 114.7 114.8 113.0 119.5 5,870,322 683,764,329 116.48 75.19 75.19 75.26 74.08 78.34 8,954,921 76.356 -2.63%
2021-06-03 0 117.8 117.5 117.8 114.7 120.4 4,341,227 509,917,170 117.46 77.22 77.03 77.22 75.19 78.93 6,622,353 76.999 -1.26%
2021-06-02 0 119.3 119.1 119.3 114.3 120.0 7,469,694 877,699,300 117.50 78.21 78.07 78.21 74.93 78.66 11,394,693 77.027 4.10%
2021-06-01 0 114.6 114.5 114.6 112.6 123.0 6,053,647 701,565,235 115.89 75.13 75.06 75.13 73.81 80.63 9,234,575 75.972 -1.63%
2021-05-31 0 116.5 116.4 116.5 105.5 116.6 12,288,330 1,379,713,401 112.28 76.37 76.31 76.37 69.16 76.44 18,745,313 73.603 11.91%
2021-05-28 0 104.1 104.0 104.1 100.9 107.0 10,940,014 1,148,005,905 104.94 68.24 68.18 68.24 66.14 70.14 16,688,515 68.790 4.41%
2021-05-27 0 99.70 99.65 99.70 98.50 101.4 16,542,159 1,649,886,543 99.738 65.36 65.32 65.36 64.57 66.47 25,234,344 65.383 -0.30%
2021-05-26 0 100.0 99.95 100.0 98.70 101.5 5,658,667 566,630,173 100.13 65.55 65.52 65.55 64.70 66.54 8,632,050 65.643 0.50%
2021-05-25 0 99.50 99.45 99.50 97.40 99.90 5,321,383 527,433,921 99.116 65.23 65.19 65.23 63.85 65.49 8,117,538 64.975 0.96%
2021-05-24 0 98.55 98.50 98.55 96.30 99.80 4,204,139 411,672,786 97.921 64.60 64.57 64.60 63.13 65.42 6,413,231 64.191 2.12%
2021-05-21 0 96.50 96.45 96.50 95.60 98.70 3,429,623 332,361,830 96.909 63.26 63.23 63.26 62.67 64.70 5,231,741 63.528 -0.52%
2021-05-20 0 97.00 97.00 97.05 93.00 99.50 8,716,160 843,559,540 96.781 63.59 63.59 63.62 60.97 65.23 13,296,123 63.444 4.53%
2021-05-18 0 92.80 92.80 92.85 91.70 94.20 3,373,300 313,667,489 92.985 60.83 60.83 60.87 60.11 61.75 5,145,822 60.956 1.98%
2021-05-17 0 91.00 91.00 91.10 86.05 92.15 5,241,873 476,045,636 90.816 59.65 59.65 59.72 56.41 60.41 7,996,249 59.534 5.26%
2021-05-14 0 86.45 86.45 86.60 85.60 88.90 4,846,087 422,510,254 87.186 56.67 56.67 56.77 56.11 58.28 7,392,495 57.154 -1.20%
2021-05-13 0 87.50 87.45 87.50 87.40 91.10 6,139,402 544,281,411 88.654 57.36 57.33 57.36 57.29 59.72 9,365,391 58.116 -6.52%
2021-05-12 0 93.60 93.55 93.60 92.05 96.15 4,472,995 418,646,260 93.594 61.36 61.33 61.36 60.34 63.03 6,823,359 61.355 1.13%
2021-05-11 0 92.55 92.50 92.55 90.20 98.50 8,386,576 780,541,440 93.070 60.67 60.64 60.67 59.13 64.57 12,793,357 61.011 -7.36%
2021-05-10 0 99.90 99.85 99.90 97.05 101.0 6,205,270 619,057,529 99.763 65.49 65.46 65.49 63.62 66.21 9,465,869 65.399 3.79%
2021-05-07 0 96.25 96.20 96.25 95.50 101.1 6,373,436 631,250,231 99.044 63.10 63.06 63.10 62.60 66.28 9,722,399 64.927 -2.38%
2021-05-06 0 98.60 98.60 98.65 96.40 101.7 4,228,882 417,058,611 98.622 64.64 64.64 64.67 63.19 66.67 6,450,975 64.650 -0.55%
2021-05-05 0 99.15 99.10 99.15 98.20 102.3 1,574,800 156,299,300 99.250 65.00 64.96 65.00 64.37 67.06 2,402,289 65.063 -1.93%
2021-05-04 0 101.1 101.0 101.1 96.50 101.5 2,738,800 273,526,738 99.871 66.28 66.21 66.28 63.26 66.54 4,177,920 65.470 2.95%
2021-05-03 0 98.20 98.20 98.30 97.50 106.5 3,847,924 384,770,327 99.994 64.37 64.37 64.44 63.92 69.82 5,869,841 65.550 -6.12%
2021-04-30 0 104.6 104.5 104.6 99.20 105.8 6,831,014 709,898,414 103.92 68.57 68.50 68.57 65.03 69.36 10,420,415 68.126 2.25%
2021-04-29 0 102.3 102.2 102.3 96.60 103.0 5,811,502 585,740,997 100.79 67.06 67.00 67.06 63.33 67.52 8,865,193 66.072 4.07%
2021-04-28 0 98.30 98.25 98.30 94.20 99.20 5,326,400 520,961,111 97.807 64.44 64.41 64.44 61.75 65.03 8,125,191 64.117 2.93%
2021-04-27 0 95.50 95.45 95.50 93.85 98.50 3,688,433 351,739,280 95.363 62.60 62.57 62.60 61.52 64.57 5,626,544 62.514 -1.70%
2021-04-26 0 97.15 97.00 97.15 96.05 101.5 6,910,938 679,546,003 98.329 63.69 63.59 63.69 62.96 66.54 10,542,335 64.459 -1.87%
2021-04-23 0 99.00 98.90 99.00 96.95 100.9 4,706,152 466,309,820 99.085 64.90 64.83 64.90 63.55 66.14 7,179,030 64.954 2.06%
2021-04-22 0 97.00 96.95 97.00 95.25 98.70 3,305,428 321,608,416 97.297 63.59 63.55 63.59 62.44 64.70 5,042,287 63.782 0.00%
2021-04-21 0 97.00 96.70 97.00 95.10 98.50 4,021,521 388,140,956 96.516 63.59 63.39 63.59 62.34 64.57 6,134,655 63.270 -1.82%
2021-04-20 0 98.80 98.60 98.80 97.80 102.5 8,340,067 836,953,820 100.35 64.77 64.64 64.77 64.11 67.19 12,722,409 65.786 -2.27%
2021-04-19 0 101.1 101.1 101.2 97.45 107.2 15,301,204 1,580,996,700 103.33 66.28 66.28 66.34 63.88 70.27 23,341,321 67.734 2.54%
2021-04-16 0 98.60 98.40 98.60 95.00 101.5 3,137,989 306,445,850 97.657 64.64 64.51 64.64 62.28 66.54 4,786,866 64.018 -1.79%
2021-04-15 0 100.4 100.2 100.4 98.10 101.8 6,784,691 679,827,705 100.20 65.82 65.69 65.82 64.31 66.73 10,349,751 65.685 0.45%
2021-04-14 0 99.95 99.85 99.95 92.95 101.3 6,135,597 595,987,614 97.136 65.52 65.46 65.52 60.93 66.41 9,359,586 63.677 8.17%
2021-04-13 0 92.40 92.15 92.40 90.50 94.15 2,559,402 235,605,918 92.055 60.57 60.41 60.57 59.33 61.72 3,904,256 60.346 -0.22%
2021-04-12 0 92.60 92.50 92.60 90.65 99.40 4,698,368 438,071,016 93.239 60.70 60.64 60.70 59.42 65.16 7,167,156 61.122 -6.70%
2021-04-09 0 99.25 99.20 99.25 96.75 102.6 3,142,560 312,861,533 99.556 65.06 65.03 65.06 63.42 67.26 4,793,839 65.263 2.00%
2021-04-08 0 97.30 97.10 97.30 96.10 99.90 2,832,400 276,452,290 97.604 63.78 63.65 63.78 63.00 65.49 4,320,703 63.983 -3.66%
2021-04-07 0 101.0 100.9 101.0 98.85 104.0 4,294,994 431,736,840 100.52 66.21 66.14 66.21 64.80 68.18 6,551,826 65.896 3.17%
2021-04-01 0 97.90 97.70 97.90 94.55 98.60 3,969,100 383,739,580 96.682 64.18 64.05 64.18 61.98 64.64 6,054,689 63.379 3.16%
2021-03-31 0 94.90 94.75 94.90 92.50 102.4 4,454,114 425,924,414 95.625 62.21 62.11 62.21 60.64 67.13 6,794,557 62.686 -1.96%
2021-03-30 0 96.80 96.80 97.20 92.25 99.50 4,573,877 440,216,380 96.246 63.46 63.46 63.72 60.47 65.23 6,977,250 63.093 0.94%
2021-03-29 0 95.90 95.60 95.90 94.80 99.70 1,999,200 194,126,240 97.102 62.87 62.67 62.87 62.15 65.36 3,049,693 63.654 -1.29%
2021-03-26 0 97.15 97.00 97.15 91.00 99.50 3,935,800 381,003,630 96.805 63.69 63.59 63.69 59.65 65.23 6,003,892 63.459 6.58%
2021-03-25 0 91.15 91.15 91.25 85.10 92.75 3,991,289 360,418,789 90.301 59.75 59.75 59.82 55.79 60.80 6,088,538 59.196 0.16%
2021-03-24 0 91.00 90.95 91.00 88.30 95.45 4,201,030 379,302,677 90.288 59.65 59.62 59.65 57.88 62.57 6,408,488 59.188 -4.81%
2021-03-23 0 95.60 95.50 95.60 93.95 101.0 2,806,417 269,428,488 96.004 62.67 62.60 62.67 61.59 66.21 4,281,067 62.935 -4.02%
2021-03-22 0 99.60 99.40 99.60 97.65 102.2 2,501,768 250,020,970 99.938 65.29 65.16 65.29 64.01 67.00 3,816,338 65.513 -0.99%
2021-03-19 0 100.6 100.4 100.6 97.00 101.0 3,504,830 345,851,991 98.679 65.95 65.82 65.95 63.59 66.21 5,346,466 64.688 -2.42%
2021-03-18 0 103.1 102.9 103.1 101.6 106.8 3,870,338 404,646,912 104.55 67.59 67.46 67.59 66.60 70.01 5,904,032 68.537 0.78%
2021-03-17 0 102.3 102.3 102.4 97.00 104.1 6,309,800 643,983,200 102.06 67.06 67.06 67.13 63.59 68.24 9,625,325 66.905 2.81%
2021-03-16 0 99.50 99.20 99.50 95.00 103.0 2,928,755 286,428,113 97.799 65.23 65.03 65.23 62.28 67.52 4,467,688 64.111 0.00%
2021-03-15 0 99.50 99.25 99.50 96.50 105.9 4,365,563 443,392,336 101.57 65.23 65.06 65.23 63.26 69.42 6,659,476 66.581 -0.70%
2021-03-12 0 100.2 100.0 100.2 97.50 106.5 6,129,396 625,785,225 102.10 65.69 65.55 65.69 63.92 69.82 9,350,127 66.928 -0.50%
2021-03-11 0 100.7 100.6 100.7 95.00 101.6 5,654,916 562,518,396 99.474 66.01 65.95 66.01 62.28 66.60 8,626,328 65.209 5.83%
2021-03-10 0 95.15 95.15 95.20 92.80 98.50 8,610,000 824,511,700 95.762 62.37 62.37 62.41 60.83 64.57 13,134,180 62.776 9.05%
2021-03-09 0 87.25 87.20 87.70 81.00 94.70 8,687,814 767,425,379 88.334 57.20 57.16 57.49 53.10 62.08 13,252,882 57.906 4.80%
2021-03-08 0 83.25 83.20 83.25 82.30 99.40 11,696,971 1,045,898,189 89.416 54.57 54.54 54.57 53.95 65.16 17,843,220 58.616 -14.57%
2021-03-05 0 97.45 97.40 97.45 92.45 101.4 5,706,716 554,746,610 97.209 63.88 63.85 63.88 60.60 66.47 8,705,347 63.725 -3.51%
2021-03-04 0 101.0 101.0 101.1 97.65 106.9 7,471,858 750,164,206 100.40 66.21 66.21 66.28 64.01 70.08 11,397,994 65.815 -9.01%
2021-03-03 0 111.0 110.9 111.1 103.8 113.0 4,780,546 521,786,229 109.15 72.77 72.70 72.83 68.05 74.08 7,292,515 71.551 5.51%
2021-03-02 0 105.2 105.0 105.2 103.0 115.0 6,820,964 726,795,051 106.55 68.96 68.83 68.96 67.52 75.39 10,405,084 69.850 -4.62%
2021-03-01 0 110.3 110.2 110.3 102.1 110.4 7,485,069 797,941,558 106.60 72.31 72.24 72.31 66.93 72.37 11,418,147 69.884 10.69%
2021-02-26 0 99.65 99.30 99.65 98.30 104.3 14,220,886 1,431,349,699 100.65 65.32 65.10 65.32 64.44 68.37 21,693,343 65.981 -10.87%
2021-02-25 0 111.8 111.7 111.8 108.4 119.3 8,097,204 899,893,804 111.14 73.29 73.22 73.29 71.06 78.21 12,351,932 72.854 -1.24%
2021-02-24 0 113.2 113.0 113.2 106.7 121.8 9,088,230 1,028,696,387 113.19 74.21 74.08 74.21 69.95 79.84 13,863,699 74.201 -4.63%
2021-02-23 0 118.7 118.4 118.7 116.8 132.0 8,701,755 1,060,844,170 121.91 77.81 77.62 77.81 76.57 86.53 13,274,149 79.918 -8.76%
2021-02-22 0 130.1 130.0 130.1 128.4 137.9 4,925,877 655,095,611 132.99 85.29 85.22 85.29 84.17 90.40 7,514,211 87.181 -1.51%
2021-02-19 0 132.1 132.0 132.1 125.2 137.9 7,525,726 976,337,360 129.73 86.60 86.53 86.60 82.07 90.40 11,480,168 85.046 -3.44%
2021-02-18 0 136.8 136.3 136.8 132.9 149.7 6,820,314 933,933,561 136.93 89.68 89.35 89.68 87.12 98.13 10,404,092 89.766 -7.44%
2021-02-17 0 147.8 147.5 147.8 141.6 148.2 2,347,916 341,266,765 145.35 96.89 96.69 96.89 92.82 97.15 3,581,644 95.282 1.93%
2021-02-16 0 145.0 144.8 145.0 131.7 147.2 5,774,487 815,841,096 141.28 95.05 94.92 95.05 86.33 96.50 8,808,729 92.617 13.02%
2021-02-11 0 128.3 128.2 128.4 124.1 128.7 1,093,060 138,296,016 126.52 84.11 84.04 84.17 81.35 84.37 1,667,415 82.940 -0.62%
2021-02-10 0 129.1 128.6 129.1 123.2 129.5 3,871,085 493,379,792 127.45 84.63 84.30 84.63 80.76 84.89 5,905,172 83.550 2.06%
2021-02-09 0 126.5 126.2 126.6 121.2 128.0 3,765,820 473,282,443 125.68 82.93 82.73 82.99 79.45 83.91 5,744,595 82.387 5.86%
2021-02-08 0 119.5 119.4 119.5 110.1 122.0 6,889,724 813,045,994 118.01 78.34 78.27 78.34 72.18 79.98 10,509,974 77.359 7.08%
2021-02-05 0 111.6 111.5 111.6 108.0 121.9 8,867,025 1,000,606,876 112.85 73.16 73.09 73.16 70.80 79.91 13,526,261 73.975 -6.92%
2021-02-04 0 119.9 119.5 120.0 116.5 132.0 8,227,035 993,038,120 120.70 78.60 78.34 78.66 76.37 86.53 12,549,984 79.127 -6.98%
2021-02-03 0 128.9 128.9 129.0 122.0 130.7 7,361,883 942,550,167 128.03 84.50 84.50 84.56 79.98 85.68 11,230,232 83.930 4.12%
2021-02-02 0 123.8 123.5 123.8 116.2 125.8 6,028,904 736,794,834 122.21 81.16 80.96 81.16 76.17 82.47 9,196,831 80.114 8.79%
2021-02-01 0 113.8 113.6 113.8 108.5 117.0 5,267,851 595,140,904 112.98 74.60 74.47 74.60 71.13 76.70 8,035,877 74.060 4.12%
2021-01-29 0 109.3 109.3 109.6 105.6 122.8 11,201,600 1,255,358,551 112.07 71.65 71.65 71.85 69.23 80.50 17,087,553 73.466 -6.66%
2021-01-28 0 117.1 117.0 117.1 115.5 126.0 8,553,080 1,022,343,566 119.53 76.76 76.70 76.76 75.72 82.60 13,047,351 78.356 -7.94%
2021-01-27 0 127.2 127.1 127.2 119.4 135.5 7,676,100 976,164,860 127.17 83.38 83.32 83.38 78.27 88.83 11,709,557 83.365 -4.65%
2021-01-26 0 133.4 133.3 133.4 131.0 139.4 5,720,303 769,579,661 134.53 87.45 87.38 87.45 85.88 91.38 8,726,073 88.193 0.00%
2021-01-25 0 133.4 133.1 133.4 130.8 139.0 7,497,779 1,011,703,467 134.93 87.45 87.25 87.45 85.74 91.12 11,437,536 88.455 2.62%
2021-01-22 0 130.0 129.5 130.0 121.0 132.8 6,276,975 807,822,052 128.70 85.22 84.89 85.22 79.32 87.06 9,575,252 84.366 7.62%
2021-01-21 0 120.8 120.6 120.8 113.8 124.5 6,640,450 793,442,747 119.49 79.19 79.06 79.19 74.60 81.61 10,129,718 78.328 5.04%
2021-01-20 0 115.0 114.9 115.0 110.0 115.0 8,102,518 915,179,233 112.95 75.39 75.32 75.39 72.11 75.39 12,360,039 74.043 7.48%
2021-01-19 0 107.0 107.0 107.1 103.7 117.1 12,202,600 1,321,080,671 108.26 70.14 70.14 70.21 67.98 76.76 18,614,535 70.970 -5.39%
2021-01-18 0 113.1 113.1 113.3 109.8 115.8 4,597,845 520,619,355 113.23 74.14 74.14 74.27 71.98 75.91 7,013,812 74.228 -0.26%
2021-01-15 0 113.4 113.1 113.5 105.5 114.2 6,475,595 717,452,495 110.79 74.34 74.14 74.40 69.16 74.86 9,878,238 72.630 5.78%
2021-01-14 0 107.2 107.1 107.2 105.0 114.2 9,129,970 981,572,278 107.51 70.27 70.21 70.27 68.83 74.86 13,927,372 70.478 -4.37%
2021-01-13 0 112.1 112.0 112.1 109.2 119.4 10,108,716 1,153,359,652 114.10 73.49 73.42 73.49 71.59 78.27 15,420,406 74.794 -2.10%
2021-01-12 0 114.5 114.3 114.5 102.5 115.0 8,949,406 988,126,525 110.41 75.06 74.93 75.06 67.19 75.39 13,651,929 72.380 4.66%
2021-01-11 0 109.4 109.4 109.5 104.8 120.0 10,856,428 1,213,825,133 111.81 71.72 71.72 71.78 68.70 78.66 16,561,009 73.294 2.92%
2021-01-08 0 106.3 106.0 106.3 100.2 110.5 6,768,818 705,142,121 104.18 69.68 69.49 69.68 65.69 72.44 10,325,537 68.291 -1.30%
2021-01-07 0 107.7 107.6 107.7 104.0 108.9 5,850,446 627,359,194 107.23 70.60 70.54 70.60 68.18 71.39 8,924,601 70.295 3.56%
2021-01-06 0 104.0 104.0 104.1 102.7 113.5 7,863,211 836,829,609 106.42 68.18 68.18 68.24 67.32 74.40 11,994,986 69.765 0.19%
2021-01-05 0 103.8 103.8 103.9 101.4 109.8 6,112,884 645,230,921 105.55 68.05 68.05 68.11 66.47 71.98 9,324,939 69.194 -0.76%
2021-01-04 0 104.6 104.6 104.7 93.00 106.0 7,454,906 746,731,686 100.17 68.57 68.57 68.64 60.97 69.49 11,372,135 65.663 12.96%
2020-12-31 0 92.60 92.60 92.80 91.00 96.30 3,905,006 363,072,504 92.976 60.70 60.70 60.83 59.65 63.13 5,956,917 60.950 -2.01%
2020-12-30 0 94.50 94.00 94.50 89.75 94.50 6,346,018 589,351,706 92.870 61.95 61.62 61.95 58.83 61.95 9,680,574 60.880 7.63%
2020-12-29 0 87.80 87.15 87.80 84.70 97.90 10,885,955 968,909,290 89.005 57.56 57.13 57.56 55.52 64.18 16,606,051 58.347 -9.02%
2020-12-28 0 96.50 96.15 96.50 94.00 104.8 7,111,600 694,334,226 97.634 63.26 63.03 63.26 61.62 68.70 10,848,436 64.003 2.12%
2020-12-24 0 94.50 94.25 94.50 90.40 96.70 2,343,451 221,890,232 94.685 61.95 61.78 61.95 59.26 63.39 3,574,833 62.070 2.77%
2020-12-23 0 91.95 91.70 91.95 87.10 91.95 3,902,350 351,705,615 90.127 60.28 60.11 60.28 57.10 60.28 5,952,865 59.082 6.30%
2020-12-22 0 86.50 86.50 86.55 83.50 91.90 4,796,499 419,495,941 87.459 56.70 56.70 56.74 54.74 60.24 7,316,851 57.333 -1.26%
2020-12-21 0 87.60 87.55 87.60 82.15 87.85 5,097,800 435,304,730 85.391 57.43 57.39 57.43 53.85 57.59 7,776,472 55.977 5.86%
2020-12-18 0 82.75 82.70 82.75 76.90 82.75 4,458,072 358,850,041 80.494 54.25 54.21 54.25 50.41 54.25 6,800,595 52.767 8.31%
2020-12-17 0 76.40 76.10 76.40 75.50 77.70 1,971,180 150,346,789 76.273 50.08 49.89 50.08 49.49 50.94 3,006,949 50.000 0.92%
2020-12-16 0 75.70 75.65 75.70 74.10 76.15 1,765,533 133,131,316 75.406 49.62 49.59 49.62 48.58 49.92 2,693,244 49.432 1.00%
2020-12-15 0 74.95 74.95 75.05 73.20 76.00 2,304,447 172,088,060 74.677 49.13 49.13 49.20 47.99 49.82 3,515,334 48.954 0.07%
2020-12-14 0 74.90 74.90 75.00 70.60 76.50 4,052,800 303,209,737 74.815 49.10 49.10 49.17 46.28 50.15 6,182,370 49.044 3.67%
2020-12-11 0 72.25 72.00 72.25 71.00 75.00 1,909,155 138,468,474 72.529 47.36 47.20 47.36 46.54 49.17 2,912,333 47.546 0.00%
2020-12-10 0 72.25 72.20 72.25 70.00 73.70 1,771,287 127,294,098 71.865 47.36 47.33 47.36 45.89 48.31 2,702,021 47.111 -0.55%
2020-12-09 0 72.65 72.60 72.70 71.40 77.90 3,912,637 291,569,857 74.520 47.63 47.59 47.66 46.81 51.07 5,968,557 48.851 -2.68%
2020-12-08 0 74.65 74.65 74.70 70.45 75.95 4,064,760 299,006,162 73.561 48.94 48.94 48.97 46.18 49.79 6,200,615 48.222 6.64%
2020-12-07 0 70.00 69.95 70.00 68.00 70.60 3,555,946 247,990,290 69.740 45.89 45.86 45.89 44.58 46.28 5,424,441 45.717 1.89%
2020-12-04 0 68.70 68.65 68.70 65.05 69.25 2,996,880 203,297,320 67.836 45.04 45.00 45.04 42.64 45.40 4,571,610 44.470 4.89%
2020-12-03 0 65.50 65.30 65.50 64.35 66.75 1,555,780 101,775,583 65.418 42.94 42.81 42.94 42.18 43.76 2,373,275 42.884 0.54%
2020-12-02 0 65.15 65.15 65.20 63.50 66.60 3,287,400 213,355,220 64.901 42.71 42.71 42.74 41.63 43.66 5,014,786 42.545 -1.59%
2020-12-01 0 66.20 66.20 66.25 65.25 68.25 2,303,240 152,846,518 66.362 43.40 43.40 43.43 42.77 44.74 3,513,492 43.503 -1.78%
2020-11-30 0 67.40 67.35 67.40 64.45 68.00 3,654,832 243,603,700 66.653 44.18 44.15 44.18 42.25 44.58 5,575,287 43.693 3.22%
2020-11-27 0 65.30 65.30 65.35 64.35 68.40 2,386,850 155,971,615 65.346 42.81 42.81 42.84 42.18 44.84 3,641,036 42.837 -3.12%
2020-11-26 0 67.40 67.35 67.50 65.50 71.50 4,450,705 302,192,937 67.898 44.18 44.15 44.25 42.94 46.87 6,789,357 44.510 3.37%
2020-11-25 0 65.20 65.00 65.20 64.90 70.45 4,782,497 319,511,487 66.809 42.74 42.61 42.74 42.54 46.18 7,295,491 43.796 -5.51%
2020-11-24 0 69.00 68.85 69.00 67.85 72.00 8,225,590 572,224,498 69.566 45.23 45.13 45.23 44.48 47.20 12,547,780 45.604 1.02%
2020-11-23 0 68.30 68.25 68.30 61.55 68.30 7,522,107 494,494,617 65.739 44.77 44.74 44.77 40.35 44.77 11,474,647 43.095 10.97%
2020-11-20 0 61.55 61.50 61.55 59.80 61.75 3,293,641 201,149,247 61.072 40.35 40.32 40.35 39.20 40.48 5,024,306 40.035 2.58%
2020-11-19 0 60.00 59.80 60.00 58.60 61.30 2,431,393 144,803,565 59.556 39.33 39.20 39.33 38.41 40.18 3,708,984 39.041 -0.17%
2020-11-18 0 60.10 60.10 60.15 58.30 64.00 5,095,106 305,701,013 59.999 39.40 39.40 39.43 38.22 41.95 7,772,363 39.332 -3.06%
2020-11-17 0 62.00 61.80 62.00 60.70 65.30 4,353,676 275,252,347 63.223 40.64 40.51 40.64 39.79 42.81 6,641,343 41.445 -0.88%
2020-11-16 0 62.55 62.55 62.60 59.35 64.20 6,654,194 409,194,343 61.494 41.00 41.00 41.04 38.91 42.09 10,150,683 40.312 5.39%
2020-11-13 0 59.35 59.30 59.35 58.55 61.30 5,169,120 308,773,036 59.734 38.91 38.87 38.91 38.38 40.18 7,885,268 39.158 3.13%
2020-11-12 0 57.55 57.40 57.60 55.45 57.90 3,544,381 201,390,922 56.820 37.73 37.63 37.76 36.35 37.96 5,406,799 37.248 6.97%
2020-11-11 0 53.80 53.65 53.80 53.35 58.25 4,271,114 237,722,732 55.658 35.27 35.17 35.27 34.97 38.19 6,515,399 36.486 -6.76%
2020-11-10 0 57.70 57.70 57.75 55.60 60.45 5,941,871 344,222,208 57.932 37.82 37.82 37.86 36.45 39.63 9,064,066 37.977 -3.19%
2020-11-09 0 59.60 59.50 59.60 56.65 61.40 7,386,588 438,226,614 59.327 39.07 39.00 39.07 37.14 40.25 11,267,919 38.892 1.88%
2020-11-06 0 58.50 58.50 58.55 56.50 61.00 9,975,200 581,706,135 58.315 38.35 38.35 38.38 37.04 39.99 15,216,734 38.228 5.69%
2020-11-05 0 55.35 55.30 55.35 53.80 58.40 10,921,475 609,610,408 55.818 36.28 36.25 36.28 35.27 38.28 16,660,235 36.591 3.26%
2020-11-04 0 53.60 53.50 53.60 48.00 54.00 10,737,761 560,344,651 52.185 35.14 35.07 35.14 31.47 35.40 16,379,987 34.209 10.40%
2020-11-03 0 48.55 48.55 48.60 47.60 49.45 4,564,200 221,086,507 48.439 31.83 31.83 31.86 31.20 32.42 6,962,489 31.754 1.36%
2020-11-02 0 47.90 47.90 48.00 44.80 48.65 4,904,860 232,432,645 47.388 31.40 31.40 31.47 29.37 31.89 7,482,151 31.065 6.92%
2020-10-30 0 44.80 44.80 44.85 43.85 47.25 6,372,539 287,146,460 45.060 29.37 29.37 29.40 28.75 30.97 9,721,031 29.539 -2.82%
2020-10-29 0 46.10 46.10 46.55 45.85 47.90 5,434,511 252,814,546 46.520 30.22 30.22 30.52 30.06 31.40 8,290,110 30.496 -4.46%
2020-10-28 0 48.25 48.15 48.25 47.10 49.45 4,126,400 198,616,430 48.133 31.63 31.56 31.63 30.88 32.42 6,294,644 31.553 0.52%
2020-10-27 0 48.00 47.80 48.00 44.00 48.00 7,899,376 370,854,178 46.947 31.47 31.33 31.47 28.84 31.47 12,050,154 30.776 9.97%
2020-10-23 0 43.65 43.65 43.75 43.20 48.95 9,248,800 427,069,764 46.176 28.61 28.61 28.68 28.32 32.09 14,108,642 30.270 -3.54%
2020-10-22 0 45.25 45.20 45.25 42.90 45.40 3,163,674 139,092,354 43.966 29.66 29.63 29.66 28.12 29.76 4,826,047 28.821 2.84%
2020-10-21 0 44.00 44.00 44.05 42.80 44.60 2,084,570 91,181,509 43.741 28.84 28.84 28.88 28.06 29.24 3,179,921 28.674 -0.90%
2020-10-20 0 44.40 44.40 44.45 42.20 44.75 2,385,504 104,014,123 43.603 29.11 29.11 29.14 27.66 29.34 3,638,983 28.583 2.42%
2020-10-19 0 43.35 42.85 43.35 42.60 44.45 4,079,600 176,114,190 43.170 28.42 28.09 28.42 27.93 29.14 6,223,252 28.299 0.12%
2020-10-16 0 43.30 43.30 43.40 42.50 45.65 4,666,200 206,781,210 44.315 28.38 28.38 28.45 27.86 29.93 7,118,085 29.050 -1.59%
2020-10-15 0 44.00 44.00 44.15 43.30 46.35 7,077,366 319,041,067 45.079 28.84 28.84 28.94 28.38 30.38 10,796,214 29.551 3.41%
2020-10-14 0 42.55 42.50 42.55 41.60 43.80 4,942,100 210,580,318 42.610 27.89 27.86 27.89 27.27 28.71 7,538,959 27.932 -1.39%
2020-10-12 0 43.15 43.00 43.15 42.25 45.00 5,447,860 236,580,988 43.426 28.29 28.19 28.29 27.70 29.50 8,310,473 28.468 -0.58%
2020-10-09 0 43.40 43.40 43.45 42.70 44.35 5,130,400 223,339,720 43.533 28.45 28.45 28.48 27.99 29.07 7,826,202 28.537 -0.34%
2020-10-08 0 43.55 43.55 44.00 42.15 44.10 2,692,830 116,648,556 43.318 28.55 28.55 28.84 27.63 28.91 4,107,795 28.397 1.28%
2020-10-07 0 43.00 42.80 43.00 39.55 43.00 2,568,095 106,728,833 41.560 28.19 28.06 28.19 25.93 28.19 3,917,517 27.244 5.13%
2020-10-06 0 40.90 40.80 40.95 38.80 41.10 4,949,096 199,626,647 40.336 26.81 26.75 26.84 25.44 26.94 7,549,631 26.442 7.77%
2020-10-05 0 37.95 37.80 37.95 37.40 38.70 658,200 24,965,093 37.929 24.88 24.78 24.88 24.52 25.37 1,004,055 24.864 0.53%
2020-09-30 0 37.75 37.70 37.75 37.35 38.50 1,108,880 42,074,424 37.943 24.75 24.71 24.75 24.48 25.24 1,691,548 24.873 -0.26%
2020-09-29 0 37.85 37.80 37.85 37.50 38.70 2,443,860 93,010,781 38.059 24.81 24.78 24.81 24.58 25.37 3,728,002 24.949 2.30%
2020-09-28 0 37.00 36.95 37.00 36.70 37.75 1,072,200 39,883,019 37.197 24.26 24.22 24.26 24.06 24.75 1,635,594 24.384 0.82%
2020-09-25 0 36.70 36.65 36.70 36.35 38.05 2,291,600 84,929,696 37.061 24.06 24.03 24.06 23.83 24.94 3,495,736 24.295 0.82%
2020-09-24 0 36.40 36.40 36.60 36.20 37.35 7,870,400 289,395,165 36.770 23.86 23.86 23.99 23.73 24.48 12,005,953 24.104 -4.84%
2020-09-23 0 38.25 38.25 38.35 37.85 40.05 6,181,400 241,589,357 39.083 25.07 25.07 25.14 24.81 26.25 9,429,457 25.621 -4.85%
2020-09-22 0 40.20 40.15 40.20 39.80 42.40 5,609,777 229,382,492 40.890 26.35 26.32 26.35 26.09 27.79 8,557,471 26.805 -2.66%
2020-09-21 0 41.30 41.25 41.30 41.25 45.20 6,645,798 283,591,324 42.672 27.07 27.04 27.07 27.04 29.63 10,137,876 27.973 -6.24%
2020-09-18 0 44.05 44.05 44.15 40.35 44.90 7,913,560 343,138,759 43.361 28.88 28.88 28.94 26.45 29.43 12,071,791 28.425 10.12%
2020-09-17 0 40.00 39.95 40.00 38.50 41.15 3,527,250 141,532,270 40.125 26.22 26.19 26.22 25.24 26.98 5,380,666 26.304 -0.50%
2020-09-16 0 40.20 40.20 40.30 38.40 41.90 9,508,839 380,888,075 40.056 26.35 26.35 26.42 25.17 27.47 14,505,320 26.259 0.50%
2020-09-15 0 40.00 39.95 40.00 39.15 40.80 3,037,438 121,891,329 40.130 26.22 26.19 26.22 25.66 26.75 4,633,480 26.307 2.56%
2020-09-14 0 39.00 39.00 39.05 37.80 40.35 1,578,500 62,191,735 39.399 25.57 25.57 25.60 24.78 26.45 2,407,933 25.828 5.26%
2020-09-11 0 37.05 37.00 37.05 35.65 37.90 939,800 34,727,980 36.953 24.29 24.26 24.29 23.37 24.85 1,433,624 24.224 2.63%
2020-09-10 0 36.10 36.10 36.20 36.00 38.65 864,000 32,044,650 37.089 23.67 23.67 23.73 23.60 25.34 1,317,994 24.313 -3.48%
2020-09-09 0 37.40 37.05 37.40 35.80 37.55 1,674,200 61,305,340 36.618 24.52 24.29 24.52 23.47 24.62 2,553,919 24.004 -1.45%
2020-09-08 0 37.95 37.95 38.00 36.85 39.00 1,253,000 47,330,730 37.774 24.88 24.88 24.91 24.16 25.57 1,911,397 24.762 -0.91%
2020-09-07 0 38.30 38.20 38.30 38.00 39.95 1,550,200 60,506,610 39.032 25.11 25.04 25.11 24.91 26.19 2,364,763 25.587 -3.77%
2020-09-04 0 39.80 39.65 39.80 38.05 40.00 1,151,830 45,138,145 39.188 26.09 25.99 26.09 24.94 26.22 1,757,067 25.689 -1.85%
2020-09-03 0 40.55 40.50 40.55 40.35 42.25 1,393,400 56,990,640 40.900 26.58 26.55 26.58 26.45 27.70 2,125,571 26.812 -3.45%
2020-09-02 0 42.00 41.90 42.00 41.75 43.60 2,057,845 86,936,203 42.246 27.53 27.47 27.53 27.37 28.58 3,139,153 27.694 -1.06%
2020-09-01 0 42.45 42.45 42.55 39.00 42.75 3,127,030 129,835,726 41.521 27.83 27.83 27.89 25.57 28.02 4,770,148 27.218 8.15%
2020-08-31 0 39.25 39.15 39.25 39.00 41.15 1,731,200 69,845,210 40.345 25.73 25.66 25.73 25.57 26.98 2,640,870 26.448 -1.75%
2020-08-28 0 39.95 39.90 39.95 38.75 40.70 1,182,400 47,044,195 39.787 26.19 26.16 26.19 25.40 26.68 1,803,700 26.082 1.40%
2020-08-27 0 39.40 39.25 39.40 38.00 39.40 1,864,800 72,484,205 38.870 25.83 25.73 25.83 24.91 25.83 2,844,671 25.481 2.60%
2020-08-26 0 38.40 38.20 38.40 36.80 41.10 7,460,074 291,038,901 39.013 25.17 25.04 25.17 24.12 26.94 11,380,018 25.575 -8.13%
2020-08-25 0 41.80 41.75 41.80 40.55 42.40 1,610,574 67,317,506 41.797 27.40 27.37 27.40 26.58 27.79 2,456,861 27.400 1.33%
2020-08-24 0 41.25 41.25 41.30 40.75 42.20 2,133,065 88,116,013 41.310 27.04 27.04 27.07 26.71 27.66 3,253,898 27.080 0.73%
2020-08-21 0 40.95 40.95 41.00 40.35 41.70 1,850,600 76,004,240 41.070 26.84 26.84 26.88 26.45 27.34 2,823,010 26.923 -0.12%
2020-08-20 0 41.00 41.00 41.05 39.90 41.10 1,575,129 63,550,436 40.346 26.88 26.88 26.91 26.16 26.94 2,402,791 26.449 0.74%
2020-08-19 0 40.70 40.65 40.70 40.25 41.10 1,483,800 60,256,650 40.610 26.68 26.65 26.68 26.39 26.94 2,263,472 26.621 -0.97%
2020-08-18 0 41.10 41.05 41.10 40.75 42.80 2,043,800 84,573,180 41.380 26.94 26.91 26.94 26.71 28.06 3,117,728 27.127 -0.96%
2020-08-17 0 41.50 41.50 41.55 40.50 42.05 1,549,000 63,827,020 41.205 27.20 27.20 27.24 26.55 27.57 2,362,932 27.012 1.10%
2020-08-14 0 41.05 41.00 41.10 40.90 42.95 1,879,800 78,135,607 41.566 26.91 26.88 26.94 26.81 28.16 2,867,553 27.248 -2.26%
2020-08-13 0 42.00 42.00 42.05 41.95 45.00 2,285,855 98,645,237 43.155 27.53 27.53 27.57 27.50 29.50 3,486,972 28.290 -3.00%
2020-08-12 0 43.30 43.20 43.30 40.55 43.70 3,844,110 162,763,300 42.341 28.38 28.32 28.38 26.58 28.65 5,864,023 27.756 3.46%
2020-08-11 0 41.85 41.85 42.00 41.50 43.50 1,552,960 65,828,738 42.389 27.43 27.43 27.53 27.20 28.52 2,368,973 27.788 0.72%
2020-08-10 0 41.55 41.50 41.55 41.00 43.75 3,211,000 134,795,944 41.979 27.24 27.20 27.24 26.88 28.68 4,898,241 27.519 -5.03%
2020-08-07 0 43.75 43.70 43.75 43.10 45.80 2,487,000 109,312,670 43.954 28.68 28.65 28.68 28.25 30.02 3,793,810 28.813 -3.85%
2020-08-06 0 45.50 45.50 45.60 44.70 47.00 1,559,136 70,996,811 45.536 29.83 29.83 29.89 29.30 30.81 2,378,394 29.851 -1.09%
2020-08-05 0 46.00 45.95 46.00 44.60 47.00 2,392,600 109,822,429 45.901 30.15 30.12 30.15 29.24 30.81 3,649,807 30.090 0.00%
2020-08-04 0 46.00 45.95 46.00 44.45 47.40 4,067,200 187,564,660 46.116 30.15 30.12 30.15 29.14 31.07 6,204,337 30.231 5.14%
2020-08-03 0 43.75 43.70 43.75 42.30 44.05 1,547,040 66,860,582 43.218 28.68 28.65 28.68 27.73 28.88 2,359,942 28.331 1.74%
2020-07-31 0 43.00 43.00 43.25 42.00 44.25 2,603,104 112,099,249 43.064 28.19 28.19 28.35 27.53 29.01 3,970,922 28.230 -0.23%
2020-07-30 0 43.10 43.05 43.10 42.75 45.20 2,637,000 114,783,130 43.528 28.25 28.22 28.25 28.02 29.63 4,022,629 28.534 -3.25%
2020-07-29 0 44.55 44.50 44.55 42.20 44.80 2,107,636 92,248,414 43.769 29.20 29.17 29.20 27.66 29.37 3,215,107 28.692 3.24%
2020-07-28 0 43.15 43.10 43.15 41.85 44.25 3,942,900 169,761,170 43.055 28.29 28.25 28.29 27.43 29.01 6,014,722 28.224 4.10%
2020-07-27 0 41.45 41.40 41.45 40.90 45.00 3,121,500 131,230,470 42.041 27.17 27.14 27.17 26.81 29.50 4,761,712 27.560 -4.49%
2020-07-24 0 43.40 43.40 43.45 41.40 47.00 6,299,169 274,193,431 43.529 28.45 28.45 28.48 27.14 30.81 9,609,108 28.535 -8.44%
2020-07-23 0 47.40 47.35 47.40 44.50 47.55 3,998,800 185,446,670 46.376 31.07 31.04 31.07 29.17 31.17 6,099,995 30.401 6.04%
2020-07-22 0 44.70 44.65 44.70 44.70 47.60 3,130,014 145,613,537 46.522 29.30 29.27 29.30 29.30 31.20 4,774,700 30.497 -1.76%
2020-07-21 0 45.50 45.45 45.50 45.15 49.70 5,145,092 240,044,343 46.655 29.83 29.79 29.83 29.60 32.58 7,848,614 30.584 -2.67%
2020-07-20 0 46.75 46.45 46.75 42.25 46.80 4,761,000 215,174,565 45.195 30.65 30.45 30.65 27.70 30.68 7,262,698 29.627 10.65%
2020-07-17 0 42.25 42.25 42.45 41.00 44.65 4,215,400 179,597,100 42.605 27.70 27.70 27.83 26.88 29.27 6,430,409 27.929 2.05%
2020-07-16 0 41.40 41.35 41.40 40.35 48.00 5,960,229 256,550,304 43.044 27.14 27.11 27.14 26.45 31.47 9,092,070 28.217 -9.61%
2020-07-15 0 45.80 45.70 45.80 43.25 49.60 4,980,800 229,199,270 46.017 30.02 29.96 30.02 28.35 32.51 7,597,994 30.166 -0.43%
2020-07-14 0 46.00 46.00 46.05 45.25 49.15 6,946,088 327,922,412 47.210 30.15 30.15 30.19 29.66 32.22 10,595,955 30.948 -9.63%
2020-07-13 0 50.90 50.70 50.90 45.45 52.00 6,069,608 296,838,472 48.906 33.37 33.24 33.37 29.79 34.09 9,258,923 32.060 15.68%
2020-07-10 0 44.00 43.90 44.00 43.15 46.50 3,506,184 155,958,936 44.481 28.84 28.78 28.84 28.29 30.48 5,348,531 29.159 -2.76%
2020-07-09 0 45.25 45.25 45.50 43.80 46.40 2,933,400 132,464,860 45.157 29.66 29.66 29.83 28.71 30.42 4,474,774 29.603 0.44%
2020-07-08 0 45.05 45.00 45.05 42.70 45.85 3,617,000 160,897,801 44.484 29.53 29.50 29.53 27.99 30.06 5,517,576 29.161 3.56%
2020-07-07 0 43.50 43.25 43.50 41.10 46.10 13,364,172 590,669,637 44.198 28.52 28.35 28.52 26.94 30.22 20,386,463 28.974 12.99%
2020-07-06 0 38.50 38.50 38.70 38.30 40.75 5,630,000 220,366,180 39.141 25.24 25.24 25.37 25.11 26.71 8,588,320 25.659 -1.66%
2020-07-03 0 39.15 39.15 39.20 38.35 40.35 6,053,000 238,233,530 39.358 25.66 25.66 25.70 25.14 26.45 9,233,588 25.801 2.89%
2020-07-02 0 38.05 38.05 38.10 36.60 38.60 4,612,720 173,923,264 37.705 24.94 24.94 24.98 23.99 25.30 7,036,504 24.717 6.14%
2020-06-30 0 35.85 35.80 35.85 35.20 36.60 2,526,204 90,648,131 35.883 23.50 23.47 23.50 23.08 23.99 3,853,614 23.523 1.70%
2020-06-29 0 35.25 35.15 35.25 33.40 36.15 3,619,400 126,300,420 34.895 23.11 23.04 23.11 21.90 23.70 5,521,237 22.875 2.70%
2020-06-26 0 34.65 34.60 34.65 34.20 36.30 1,971,200 69,261,830 35.137 22.50 22.47 22.50 22.21 23.57 3,035,733 22.816 -2.26%
2020-06-24 0 35.45 35.40 35.45 35.45 37.30 2,517,224 90,915,424 36.117 23.02 22.99 23.02 23.02 24.22 3,876,634 23.452 -4.32%
2020-06-23 0 37.05 37.00 37.05 35.40 37.50 1,779,710 65,374,664 36.733 24.06 24.03 24.06 22.99 24.35 2,740,830 23.852 0.14%
2020-06-22 0 37.00 36.95 37.00 36.10 38.30 3,656,082 136,965,376 37.462 24.03 23.99 24.03 23.44 24.87 5,630,524 24.326 1.65%
2020-06-19 0 36.40 36.40 36.60 36.40 38.55 4,627,342 172,575,942 37.295 23.64 23.64 23.77 23.64 25.03 7,126,307 24.217 -2.80%
2020-06-18 0 37.45 37.40 37.45 35.05 38.30 5,612,600 207,965,572 37.053 24.32 24.29 24.32 22.76 24.87 8,643,647 24.060 5.05%
2020-06-17 0 35.65 35.55 35.65 34.15 36.85 7,267,400 256,770,750 35.332 23.15 23.08 23.15 22.17 23.93 11,192,110 22.942 -0.97%
2020-06-16 0 36.00 35.90 36.00 32.25 36.00 8,526,600 288,147,657 33.794 23.38 23.31 23.38 20.94 23.38 13,131,333 21.944 16.69%
2020-06-15 0 30.85 30.85 30.95 30.45 32.60 3,979,000 124,976,700 31.409 20.03 20.03 20.10 19.77 21.17 6,127,832 20.395 -0.16%
2020-06-12 0 30.90 30.90 31.00 29.20 31.65 3,688,000 113,458,070 30.764 20.06 20.06 20.13 18.96 20.55 5,679,680 19.976 -0.16%
2020-06-11 0 30.95 30.90 30.95 30.40 33.75 7,849,611 252,199,140 32.129 20.10 20.06 20.10 19.74 21.91 12,088,740 20.862 0.16%
2020-06-10 0 30.90 30.90 30.95 30.00 31.35 2,502,296 76,526,372 30.583 20.06 20.06 20.10 19.48 20.36 3,853,644 19.858 0.98%
2020-06-09 0 30.60 30.55 30.60 29.00 31.30 6,242,480 189,394,387 30.340 19.87 19.84 19.87 18.83 20.32 9,613,689 19.700 6.99%
2020-06-08 0 28.60 28.45 28.60 28.40 29.30 1,716,200 49,481,598 28.832 18.57 18.47 18.57 18.44 19.03 2,643,022 18.722 -0.87%
2020-06-05 0 28.85 28.85 29.00 28.50 29.15 1,199,896 34,690,024 28.911 18.73 18.73 18.83 18.51 18.93 1,847,892 18.773 -0.86%
2020-06-04 0 29.10 28.95 29.10 28.30 29.35 3,555,000 102,472,430 28.825 18.90 18.80 18.90 18.38 19.06 5,474,854 18.717 3.19%
2020-06-03 0 28.20 28.20 28.25 27.95 29.35 2,414,000 68,473,390 28.365 18.31 18.31 18.34 18.15 19.06 3,717,664 18.418 -1.91%
2020-06-02 0 28.75 28.75 28.80 28.65 30.55 2,059,400 60,480,120 29.368 18.67 18.67 18.70 18.60 19.84 3,171,565 19.069 -3.52%
2020-06-01 0 29.80 29.70 29.80 27.80 29.95 3,885,800 112,895,080 29.053 19.35 19.29 19.35 18.05 19.45 5,984,300 18.865 7.39%
2020-05-29 0 27.75 27.70 27.75 27.00 28.60 1,729,800 48,161,700 27.842 18.02 17.99 18.02 17.53 18.57 2,663,967 18.079 1.65%
2020-05-28 0 27.30 27.20 27.30 26.75 28.25 1,906,430 52,203,620 27.383 17.73 17.66 17.73 17.37 18.34 2,935,985 17.781 -2.50%
2020-05-27 0 28.00 27.90 28.00 26.95 28.20 2,656,608 73,365,830 27.616 18.18 18.12 18.18 17.50 18.31 4,091,291 17.932 1.63%
2020-05-26 0 27.55 27.55 27.70 26.75 27.80 2,386,400 65,190,730 27.318 17.89 17.89 17.99 17.37 18.05 3,675,159 17.738 2.99%
2020-05-25 0 26.75 26.70 26.75 25.80 26.80 2,227,600 58,677,450 26.341 17.37 17.34 17.37 16.75 17.40 3,430,600 17.104 0.19%
2020-05-22 0 26.70 26.65 26.75 26.05 27.35 4,134,300 109,909,775 26.585 17.34 17.30 17.37 16.92 17.76 6,367,001 17.262 -3.44%
2020-05-21 0 27.65 27.65 27.80 27.20 29.50 3,357,000 95,356,460 28.405 17.95 17.95 18.05 17.66 19.16 5,169,925 18.444 -4.82%
2020-05-20 0 29.05 29.05 29.10 28.95 31.15 10,340,600 312,289,450 30.200 18.86 18.86 18.90 18.80 20.23 15,924,971 19.610 0.52%
2020-05-19 0 28.90 28.85 28.95 28.35 29.20 2,328,000 67,166,685 28.852 18.77 18.73 18.80 18.41 18.96 3,585,221 18.734 1.94%
2020-05-18 0 28.35 28.35 28.40 28.00 29.50 1,484,416 42,367,882 28.542 18.41 18.41 18.44 18.18 19.16 2,286,065 18.533 -0.87%
2020-05-15 0 28.60 28.55 28.60 27.60 29.20 3,221,200 92,027,520 28.569 18.57 18.54 18.57 17.92 18.96 4,960,787 18.551 3.81%
2020-05-14 0 27.55 27.55 27.60 27.20 28.35 2,374,200 65,730,535 27.685 17.89 17.89 17.92 17.66 18.41 3,656,371 17.977 -1.61%
2020-05-13 0 28.00 28.00 28.05 27.85 29.50 3,607,900 103,270,440 28.623 18.18 18.18 18.21 18.08 19.16 5,556,322 18.586 -1.06%
2020-05-12 0 28.30 28.20 28.30 27.65 28.95 2,353,200 66,421,290 28.226 18.38 18.31 18.38 17.95 18.80 3,624,030 18.328 -1.22%
2020-05-11 0 28.65 28.60 28.65 27.95 29.40 3,061,900 87,954,290 28.725 18.60 18.57 18.60 18.15 19.09 4,715,458 18.652 0.35%
2020-05-08 0 28.55 28.50 28.55 28.40 29.80 3,584,255 104,078,135 29.038 18.54 18.51 18.54 18.44 19.35 5,519,908 18.855 -2.23%
2020-05-07 0 29.20 29.20 29.25 27.55 29.30 4,830,250 139,026,317 28.782 18.96 18.96 18.99 17.89 19.03 7,438,794 18.689 6.18%
2020-05-06 0 27.50 27.50 27.55 26.10 28.10 6,624,200 182,004,692 27.476 17.86 17.86 17.89 16.95 18.25 10,201,555 17.841 5.97%
2020-05-05 0 25.95 25.90 25.95 24.65 25.95 1,294,864 32,941,148 25.440 16.85 16.82 16.85 16.01 16.85 1,994,147 16.519 6.35%
2020-05-04 0 24.40 24.35 24.40 24.40 25.35 683,232 16,856,191 24.671 15.84 15.81 15.84 15.84 16.46 1,052,207 16.020 -3.56%
2020-04-29 0 25.30 25.30 25.35 25.15 26.10 1,141,000 29,246,550 25.632 16.43 16.43 16.46 16.33 16.95 1,757,189 16.644 -0.59%
2020-04-28 0 25.45 25.45 25.50 24.65 25.70 1,152,600 29,222,970 25.354 16.53 16.53 16.56 16.01 16.69 1,775,054 16.463 2.00%
2020-04-27 0 24.95 24.90 24.95 24.45 25.40 1,571,800 39,256,180 24.975 16.20 16.17 16.20 15.88 16.49 2,420,640 16.217 0.60%
2020-04-24 0 24.80 24.75 24.85 24.50 25.90 2,594,324 65,585,632 25.280 16.10 16.07 16.14 15.91 16.82 3,995,371 16.415 0.81%
2020-04-23 0 24.60 24.50 24.70 24.40 25.80 2,757,600 68,892,810 24.983 15.97 15.91 16.04 15.84 16.75 4,246,823 16.222 -2.96%
2020-04-22 0 25.35 25.35 25.40 24.20 25.40 2,753,600 68,490,080 24.873 16.46 16.46 16.49 15.71 16.49 4,240,663 16.151 1.81%
2020-04-21 0 24.90 24.90 24.95 24.70 27.30 5,428,056 138,758,608 25.563 16.17 16.17 16.20 16.04 17.73 8,359,441 16.599 -9.95%
2020-04-20 0 27.65 27.65 27.70 26.85 27.70 1,864,800 50,645,850 27.159 17.95 17.95 17.99 17.43 17.99 2,871,873 17.635 0.55%
2020-04-17 0 27.50 27.45 27.50 27.25 28.45 4,172,600 116,510,840 27.923 17.86 17.82 17.86 17.69 18.47 6,425,984 18.131 1.29%
2020-04-16 0 27.15 27.10 27.20 26.20 27.70 3,168,600 86,045,580 27.156 17.63 17.60 17.66 17.01 17.99 4,879,781 17.633 3.04%
2020-04-15 0 26.35 26.35 26.40 26.35 29.05 9,414,050 264,351,510 28.081 17.11 17.11 17.14 17.11 18.86 14,498,044 18.234 -6.39%
2020-04-14 0 28.15 28.05 28.15 25.95 28.20 7,868,600 215,309,730 27.363 18.28 18.21 18.28 16.85 18.31 12,117,984 17.768 8.90%
2020-04-09 0 25.85 25.85 26.00 25.20 26.65 2,126,981 54,854,039 25.790 16.79 16.79 16.88 16.36 17.30 3,275,643 16.746 -1.34%
2020-04-08 0 26.20 26.10 26.20 25.80 26.60 2,467,200 64,734,786 26.238 17.01 16.95 17.01 16.75 17.27 3,799,595 17.037 -2.60%
2020-04-07 0 26.90 26.85 26.90 25.75 26.95 4,391,200 115,610,120 26.328 17.47 17.43 17.47 16.72 17.50 6,762,638 17.095 3.46%
2020-04-06 0 26.00 26.00 26.05 24.90 26.20 1,101,200 28,233,580 25.639 16.88 16.88 16.92 16.17 17.01 1,695,896 16.648 1.17%
2020-04-03 0 25.70 25.65 25.70 25.40 27.15 1,644,800 42,685,600 25.952 16.69 16.66 16.69 16.49 17.63 2,533,063 16.851 -3.38%
2020-04-02 0 26.60 26.55 26.60 24.55 26.60 1,827,600 47,362,890 25.915 17.27 17.24 17.27 15.94 17.27 2,814,583 16.828 6.40%
2020-04-01 0 25.00 24.95 25.00 24.50 27.25 9,789,800 253,961,030 25.941 16.23 16.20 16.23 15.91 17.69 15,076,715 16.845 0.60%
2020-03-31 0 24.85 24.80 24.85 24.10 25.25 3,712,800 92,212,400 24.836 16.14 16.10 16.14 15.65 16.40 5,717,873 16.127 4.85%
2020-03-30 0 23.70 23.70 23.75 23.20 24.55 2,110,982 50,323,393 23.839 15.39 15.39 15.42 15.06 15.94 3,251,004 15.479 -2.27%
2020-03-27 0 24.25 24.25 24.35 24.20 25.80 3,361,800 83,141,090 24.731 15.75 15.75 15.81 15.71 16.75 5,177,317 16.059 -2.61%
2020-03-26 0 24.90 24.65 24.90 24.35 25.45 4,555,200 113,147,940 24.839 16.17 16.01 16.17 15.81 16.53 7,015,205 16.129 -1.78%
2020-03-25 0 25.35 25.35 25.40 23.85 25.55 6,336,300 156,816,800 24.749 16.46 16.46 16.49 15.49 16.59 9,758,176 16.070 11.92%
2020-03-24 0 22.65 22.65 22.70 21.20 22.80 5,804,730 128,068,274 22.063 14.71 14.71 14.74 13.77 14.80 8,939,535 14.326 9.95%
2020-03-23 0 20.60 20.60 20.80 20.60 23.75 7,029,425 154,602,503 21.994 13.38 13.38 13.51 13.38 15.42 10,825,619 14.281 -13.08%
2020-03-20 0 23.70 23.70 23.75 23.70 25.85 5,199,264 127,371,770 24.498 15.39 15.39 15.42 15.39 16.79 8,007,091 15.907 -3.07%
2020-03-19 0 24.45 24.40 24.45 22.25 24.80 6,737,200 158,117,206 23.469 15.88 15.84 15.88 14.45 16.10 10,375,579 15.239 4.26%
2020-03-18 0 23.45 23.45 24.00 22.85 26.90 7,332,000 183,082,167 24.970 15.23 15.23 15.58 14.84 17.47 11,291,597 16.214 -6.01%
2020-03-17 0 24.95 24.90 24.95 21.95 25.40 8,227,800 195,871,005 23.806 16.20 16.17 16.20 14.25 16.49 12,671,168 15.458 3.96%
2020-03-16 0 24.00 24.00 24.05 23.70 27.55 9,068,800 231,008,202 25.473 15.58 15.58 15.62 15.39 17.89 13,966,344 16.540 -14.59%
2020-03-13 0 28.10 28.00 28.10 25.00 28.50 7,603,537 205,329,424 27.005 18.25 18.18 18.25 16.23 18.51 11,709,776 17.535 1.44%
2020-03-12 0 27.70 27.65 27.70 27.55 29.60 5,333,200 149,936,190 28.114 17.99 17.95 17.99 17.89 19.22 8,213,359 18.255 -6.42%
2020-03-11 0 29.60 29.60 29.75 29.60 30.60 4,229,300 127,111,115 30.055 19.22 19.22 19.32 19.22 19.87 6,513,305 19.516 0.00%
2020-03-10 0 29.60 29.60 29.65 27.70 30.15 9,987,800 290,438,165 29.079 19.22 19.22 19.25 17.99 19.58 15,381,644 18.882 3.68%
2020-03-09 0 28.55 28.55 28.60 28.50 30.80 7,982,800 235,109,611 29.452 18.54 18.54 18.57 18.51 20.00 12,293,857 19.124 -9.08%
2020-03-06 0 31.40 31.35 31.40 31.20 32.75 2,804,200 89,553,279 31.935 20.39 20.36 20.39 20.26 21.27 4,318,589 20.737 -1.41%
2020-03-05 0 31.85 31.80 31.85 30.80 33.25 6,238,400 198,795,180 31.866 20.68 20.65 20.68 20.00 21.59 9,607,406 20.692 -2.90%
2020-03-04 0 32.80 32.80 32.85 32.10 33.25 4,250,937 139,343,351 32.779 21.30 21.30 21.33 20.84 21.59 6,546,627 21.285 0.31%
2020-03-03 0 32.70 32.70 32.80 32.35 35.10 10,191,547 336,449,278 33.013 21.23 21.23 21.30 21.01 22.79 15,695,423 21.436 2.19%
2020-03-02 0 32.00 31.95 32.00 29.45 33.30 6,986,600 221,143,730 31.653 20.78 20.75 20.78 19.12 21.62 10,759,666 20.553 5.79%
2020-02-28 0 30.25 30.00 30.25 29.50 31.70 13,327,380 406,082,179 30.470 19.64 19.48 19.64 19.16 20.58 20,524,742 19.785 -5.17%
2020-02-27 0 31.90 31.85 31.90 31.00 33.35 6,355,600 202,554,940 31.870 20.71 20.68 20.71 20.13 21.66 9,787,899 20.694 -2.30%
2020-02-26 0 32.65 32.55 32.65 32.15 34.10 13,002,813 431,938,934 33.219 21.20 21.14 21.20 20.88 22.14 20,024,894 21.570 -4.67%
2020-02-25 0 34.25 34.25 34.30 30.20 34.45 18,403,400 604,853,020 32.866 22.24 22.24 22.27 19.61 22.37 28,342,032 21.341 9.78%
2020-02-24 0 31.20 31.20 31.30 30.20 32.35 13,475,312 419,484,997 31.130 20.26 20.26 20.32 19.61 21.01 20,752,563 20.214 -1.89%
2020-02-21 0 31.80 31.80 31.85 31.00 34.00 10,006,449 327,270,450 32.706 20.65 20.65 20.68 20.13 22.08 15,410,364 21.237 -3.49%
2020-02-20 0 32.95 32.95 33.00 32.85 34.00 5,325,200 177,524,870 33.337 21.40 21.40 21.43 21.33 22.08 8,201,038 21.647 0.15%
2020-02-19 0 32.90 32.90 32.95 32.60 35.50 8,257,054 278,229,222 33.696 21.36 21.36 21.40 21.17 23.05 12,716,220 21.880 -2.08%
2020-02-18 0 33.60 33.60 33.80 32.65 36.10 14,433,489 494,633,637 34.270 21.82 21.82 21.95 21.20 23.44 22,228,197 22.253 -7.18%
2020-02-17 0 36.20 36.15 36.20 33.90 36.25 9,717,201 339,190,445 34.906 23.51 23.47 23.51 22.01 23.54 14,964,910 22.666 5.85%
2020-02-14 0 34.20 34.05 34.20 32.80 35.90 12,975,681 448,319,676 34.551 22.21 22.11 22.21 21.30 23.31 19,983,110 22.435 0.88%
2020-02-13 0 33.90 33.90 33.95 33.50 38.20 24,030,486 851,253,664 35.424 22.01 22.01 22.04 21.75 24.80 37,007,988 23.002 -1.02%
2020-02-12 0 34.25 34.25 34.30 30.35 34.85 14,994,219 494,685,309 32.992 22.24 22.24 22.27 19.71 22.63 23,091,746 21.423 11.93%
2020-02-11 0 30.60 30.60 30.65 30.40 33.70 11,128,710 354,854,243 31.886 19.87 19.87 19.90 19.74 21.88 17,138,695 20.705 -2.08%
2020-02-10 0 31.25 31.20 31.25 26.60 31.70 15,213,500 458,755,051 30.155 20.29 20.26 20.29 17.27 20.58 23,429,448 19.580 13.64%
2020-02-07 0 27.50 27.45 27.50 26.50 28.70 9,111,570 251,883,479 27.644 17.86 17.82 17.86 17.21 18.64 14,032,212 17.950 0.18%
2020-02-06 0 27.45 27.45 27.50 25.60 29.70 12,384,662 342,177,569 27.629 17.82 17.82 17.86 16.62 19.29 19,072,915 17.940 -1.08%
2020-02-05 0 27.75 27.60 27.75 23.95 28.90 21,011,659 556,776,126 26.498 18.02 17.92 18.02 15.55 18.77 32,358,864 17.206 20.92%
2020-02-04 0 22.95 22.95 23.00 21.85 24.30 12,774,600 296,602,380 23.218 14.90 14.90 14.93 14.19 15.78 19,673,437 15.076 8.51%
2020-02-03 0 21.15 21.15 21.20 19.26 21.20 7,601,952 156,476,632 20.584 13.73 13.73 13.77 12.51 13.77 11,707,335 13.366 5.96%
2020-01-31 0 19.96 19.96 19.98 19.78 21.40 3,854,259 78,630,734 20.401 12.96 12.96 12.97 12.84 13.90 5,935,726 13.247 -0.70%
2020-01-30 0 20.10 20.05 20.10 19.50 21.60 4,667,250 94,762,717 20.304 13.05 13.02 13.05 12.66 14.03 7,187,767 13.184 -1.47%
2020-01-29 0 20.40 20.40 20.45 20.20 22.20 3,485,501 73,459,136 21.076 13.25 13.25 13.28 13.12 14.42 5,367,822 13.685 -8.52%
2020-01-24 0 22.30 22.15 22.30 21.35 22.45 1,513,529 33,258,934 21.974 14.48 14.38 14.48 13.86 14.58 2,330,900 14.269 0.00%
2020-01-23 0 22.30 22.25 22.40 21.50 24.25 4,629,318 105,647,585 22.821 14.48 14.45 14.55 13.96 15.75 7,129,350 14.819 -4.70%
2020-01-22 0 23.40 23.35 23.40 21.25 23.50 5,947,450 136,631,475 22.973 15.19 15.16 15.19 13.80 15.26 9,159,330 14.917 5.64%
2020-01-21 0 22.15 22.05 22.15 21.60 22.70 3,592,010 80,074,218 22.292 14.38 14.32 14.38 14.03 14.74 5,531,851 14.475 -1.77%
2020-01-20 0 22.55 22.45 22.55 21.60 22.75 2,961,000 66,208,300 22.360 14.64 14.58 14.64 14.03 14.77 4,560,068 14.519 3.68%
2020-01-17 0 21.75 21.75 21.80 21.30 21.80 1,994,562 43,040,211 21.579 14.12 14.12 14.16 13.83 14.16 3,071,712 14.012 1.40%
2020-01-16 0 21.45 21.45 21.50 21.20 21.90 3,329,638 71,704,037 21.535 13.93 13.93 13.96 13.77 14.22 5,127,787 13.983 -1.61%
2020-01-15 0 21.80 21.55 21.80 21.30 23.00 5,160,400 111,604,210 21.627 14.16 13.99 14.16 13.83 14.93 7,947,239 14.043 -3.75%
2020-01-14 0 22.65 22.60 22.65 21.50 23.00 7,439,601 166,360,411 22.362 14.71 14.67 14.71 13.96 14.93 11,457,307 14.520 7.86%
2020-01-13 0 21.00 20.90 21.00 20.50 21.80 2,325,600 48,813,220 20.990 13.64 13.57 13.64 13.31 14.16 3,581,525 13.629 -0.24%
2020-01-10 0 21.05 21.05 21.10 20.80 22.00 2,453,000 52,153,383 21.261 13.67 13.67 13.70 13.51 14.29 3,777,726 13.805 -2.09%
2020-01-09 0 21.50 21.45 21.50 20.50 21.85 4,393,260 92,362,617 21.024 13.96 13.93 13.96 13.31 14.19 6,765,810 13.651 4.37%
2020-01-08 0 20.60 20.60 20.65 19.98 21.80 7,398,200 153,603,336 20.762 13.38 13.38 13.41 12.97 14.16 11,393,548 13.482 -1.20%
2020-01-07 0 20.85 20.80 20.85 20.05 22.05 3,987,265 84,119,336 21.097 13.54 13.51 13.54 13.02 14.32 6,140,561 13.699 -2.34%
2020-01-06 0 21.35 21.30 21.35 19.60 22.25 8,236,600 173,966,668 21.121 13.86 13.83 13.86 12.73 14.45 12,684,720 13.715 8.93%
2020-01-03 0 19.60 19.50 19.60 18.82 19.68 2,373,400 45,835,330 19.312 12.73 12.66 12.73 12.22 12.78 3,655,139 12.540 2.73%
2020-01-02 0 19.08 19.06 19.08 18.82 20.30 3,793,600 72,509,846 19.114 12.39 12.38 12.39 12.22 13.18 5,842,308 12.411 -1.65%
2019-12-31 0 19.40 19.36 19.38 18.80 19.70 2,018,400 39,167,589 19.405 12.60 12.57 12.58 12.21 12.79 3,108,423 12.600 3.74%
2019-12-30 0 18.70 18.70 18.74 18.66 20.15 5,166,200 99,619,740 19.283 12.14 12.14 12.17 12.12 13.08 7,956,171 12.521 -5.17%
2019-12-27 0 19.72 19.70 19.72 19.66 21.70 10,093,748 208,756,949 20.682 12.80 12.79 12.80 12.77 14.09 15,544,809 13.429 0.10%
2019-12-24 0 19.70 19.68 19.70 19.20 20.10 2,373,270 47,048,162 19.824 12.79 12.78 12.79 12.47 13.05 3,654,938 12.872 2.39%
2019-12-23 0 19.24 19.14 19.24 18.50 19.46 3,283,400 62,890,292 19.154 12.49 12.43 12.49 12.01 12.64 5,056,578 12.437 3.33%
2019-12-20 0 18.62 18.62 18.66 18.50 19.12 3,639,225 68,580,123 18.845 12.09 12.09 12.12 12.01 12.42 5,604,564 12.236 -0.43%
2019-12-19 0 18.70 18.46 18.70 18.12 18.98 1,986,828 36,645,116 18.444 12.14 11.99 12.14 11.77 12.32 3,059,801 11.976 0.00%
2019-12-18 0 18.70 18.70 18.88 18.64 19.32 4,520,400 85,598,694 18.936 12.14 12.14 12.26 12.10 12.55 6,961,612 12.296 -1.58%
2019-12-17 0 19.00 18.98 19.04 17.66 19.60 17,492,000 328,445,132 18.777 12.34 12.32 12.36 11.47 12.73 26,938,437 12.192 7.95%
2019-12-16 0 17.60 17.56 17.60 17.18 18.40 2,169,000 38,253,020 17.636 11.43 11.40 11.43 11.16 11.95 3,340,354 11.452 0.23%
2019-12-13 0 17.56 17.56 17.60 17.48 18.00 1,507,235 26,797,702 17.779 11.40 11.40 11.43 11.35 11.69 2,321,207 11.545 0.80%
2019-12-12 0 17.42 17.40 17.42 17.40 18.56 6,634,600 114,445,828 17.250 11.31 11.30 11.31 11.30 12.05 10,217,571 11.201 -3.22%
2019-12-11 0 18.00 17.96 18.00 17.82 18.18 428,400 7,681,592 17.931 11.69 11.66 11.69 11.57 11.80 659,755 11.643 -0.66%
2019-12-10 0 18.12 18.10 18.12 18.02 18.36 907,800 16,479,704 18.154 11.77 11.75 11.77 11.70 11.92 1,398,051 11.788 0.11%
2019-12-09 0 18.10 17.92 18.10 17.84 18.46 848,600 15,323,524 18.057 11.75 11.64 11.75 11.58 11.99 1,306,881 11.725 -0.55%
2019-12-06 0 18.20 18.14 18.20 17.90 18.42 816,200 14,785,728 18.115 11.82 11.78 11.82 11.62 11.96 1,256,983 11.763 -0.33%
2019-12-05 0 18.26 18.18 18.26 18.16 18.60 835,400 15,370,396 18.399 11.86 11.80 11.86 11.79 12.08 1,286,552 11.947 -0.87%
2019-12-04 0 18.42 18.40 18.42 17.30 18.50 1,740,500 31,696,114 18.211 11.96 11.95 11.96 11.23 12.01 2,680,445 11.825 4.30%
2019-12-03 0 17.66 17.62 17.66 17.30 17.88 1,161,400 20,362,256 17.533 11.47 11.44 11.47 11.23 11.61 1,788,606 11.384 0.34%
2019-12-02 0 17.60 17.52 17.60 16.94 17.72 816,600 14,310,076 17.524 11.43 11.38 11.43 11.00 11.51 1,257,599 11.379 -0.34%
2019-11-29 0 17.66 17.60 17.66 16.60 17.80 1,290,800 22,454,788 17.396 11.47 11.43 11.47 10.78 11.56 1,987,888 11.296 4.25%
2019-11-28 0 16.94 16.94 17.00 16.88 18.52 1,573,800 27,763,268 17.641 11.00 11.00 11.04 10.96 12.03 2,423,720 11.455 -7.13%
2019-11-27 0 18.24 18.24 18.36 17.40 18.50 1,902,600 34,603,164 18.187 11.84 11.84 11.92 11.30 12.01 2,930,086 11.810 1.45%
2019-11-26 0 17.98 17.80 17.98 16.92 17.98 1,209,000 21,130,124 17.477 11.67 11.56 11.67 10.99 11.67 1,861,912 11.349 6.39%
2019-11-25 0 16.90 16.90 17.00 16.84 17.64 791,000 13,663,644 17.274 10.97 10.97 11.04 10.93 11.45 1,218,174 11.216 -2.42%
2019-11-22 0 17.32 17.32 17.38 16.60 18.10 2,276,000 39,792,732 17.484 11.25 11.25 11.29 10.78 11.75 3,505,138 11.353 2.61%
2019-11-21 0 16.88 16.82 16.88 16.08 17.28 1,444,451 24,372,590 16.873 10.96 10.92 10.96 10.44 11.22 2,224,517 10.956 1.20%
2019-11-20 0 16.68 16.66 16.68 16.18 16.88 1,339,113 22,169,149 16.555 10.83 10.82 10.83 10.51 10.96 2,062,292 10.750 0.97%
2019-11-19 0 16.52 16.46 16.52 15.00 16.68 1,330,200 21,709,016 16.320 10.73 10.69 10.73 9.740 10.83 2,048,566 10.597 6.86%
2019-11-18 0 15.46 15.46 15.68 14.06 15.80 533,800 8,176,804 15.318 10.04 10.04 10.18 9.130 10.26 822,075 9.9465 0.65%
2019-11-15 0 15.36 15.20 15.36 15.02 15.52 238,200 3,656,340 15.350 9.974 9.870 9.974 9.753 10.08 366,838 9.9672 2.26%
2019-11-14 0 15.02 15.00 15.16 15.00 15.38 349,800 5,319,052 15.206 9.753 9.740 9.844 9.740 9.987 538,707 9.8737 0.00%
2019-11-13 0 15.02 15.02 15.08 14.90 15.26 536,350 8,091,305 15.086 9.753 9.753 9.792 9.675 9.909 826,002 9.7957 -0.40%
2019-11-12 0 15.08 14.90 15.08 14.84 15.60 1,261,800 19,025,316 15.078 9.792 9.675 9.792 9.636 10.13 1,943,227 9.7906 -0.13%
2019-11-11 0 15.10 15.10 15.22 14.90 16.42 656,200 10,162,084 15.486 9.805 9.805 9.883 9.675 10.66 1,010,576 10.056 -6.44%
2019-11-08 0 16.14 16.04 16.16 15.90 16.62 611,400 10,012,432 16.376 10.48 10.42 10.49 10.32 10.79 941,582 10.634 0.12%
2019-11-07 0 16.12 16.06 16.14 15.62 16.34 956,340 15,309,285 16.008 10.47 10.43 10.48 10.14 10.61 1,472,805 10.395 1.51%
2019-11-06 0 15.88 15.72 15.88 15.62 17.18 3,160,200 52,399,556 16.581 10.31 10.21 10.31 10.14 11.16 4,866,845 10.767 -2.22%
2019-11-05 0 16.24 16.20 16.24 15.78 16.58 2,218,400 35,863,524 16.166 10.55 10.52 10.55 10.25 10.77 3,416,432 10.497 2.14%
2019-11-04 0 15.90 15.90 15.92 13.44 16.02 3,435,000 51,179,236 14.899 10.32 10.32 10.34 8.727 10.40 5,290,049 9.6746 13.41%
2019-11-01 0 14.02 13.90 14.02 13.68 14.26 1,430,800 20,019,588 13.992 9.104 9.026 9.104 8.883 9.259 2,203,494 9.0854 -1.68%
2019-10-31 0 14.26 14.10 14.26 14.02 14.42 363,600 5,177,224 14.239 9.259 9.156 9.259 9.104 9.363 559,960 9.2457 -0.70%
2019-10-30 0 14.36 14.32 14.38 14.26 14.56 484,333 6,971,593 14.394 9.324 9.298 9.337 9.259 9.454 745,894 9.3466 0.00%
2019-10-29 0 14.36 14.20 14.36 13.84 14.60 1,313,600 18,677,880 14.219 9.324 9.221 9.324 8.987 9.480 2,023,001 9.2328 1.13%
2019-10-28 0 14.20 14.10 14.20 13.38 14.52 652,729 9,309,715 14.263 9.221 9.156 9.221 8.688 9.428 1,005,231 9.2613 -1.25%
2019-10-25 0 14.38 14.34 14.38 13.64 14.38 931,400 13,300,076 14.280 9.337 9.311 9.337 8.857 9.337 1,434,396 9.2722 2.13%
2019-10-24 0 14.08 14.08 14.10 13.56 14.10 727,656 10,179,121 13.989 9.143 9.143 9.156 8.805 9.156 1,120,622 9.0835 4.14%
2019-10-23 0 13.52 13.50 13.56 13.38 13.72 348,600 4,723,172 13.549 8.779 8.766 8.805 8.688 8.909 536,859 8.7978 -1.02%
2019-10-22 0 13.66 13.60 13.66 13.40 13.98 821,760 11,305,011 13.757 8.870 8.831 8.870 8.701 9.078 1,265,546 8.9329 2.09%
2019-10-21 0 13.38 13.38 13.62 13.38 14.16 712,997 9,888,240 13.869 8.688 8.688 8.844 8.688 9.195 1,098,046 9.0053 -4.84%
2019-10-18 0 14.06 14.00 14.14 13.98 14.50 1,413,000 20,214,936 14.306 9.130 9.091 9.182 9.078 9.415 2,176,081 9.2896 1.01%
2019-10-17 0 13.92 13.92 14.00 13.40 14.38 1,265,200 17,779,128 14.052 9.039 9.039 9.091 8.701 9.337 1,948,463 9.1247 0.87%
2019-10-16 0 13.80 13.80 13.90 13.60 14.08 846,400 11,715,560 13.842 8.961 8.961 9.026 8.831 9.143 1,303,493 8.9878 -1.29%
2019-10-15 0 13.98 13.88 13.98 13.64 14.40 1,622,400 22,755,636 14.026 9.078 9.013 9.078 8.857 9.350 2,498,566 9.1075 -3.45%
2019-10-14 0 14.48 14.48 14.50 13.54 14.58 2,296,403 32,825,181 14.294 9.402 9.402 9.415 8.792 9.467 3,536,560 9.2817 7.26%
2019-10-11 0 13.50 13.34 13.58 13.14 13.80 1,035,050 13,937,456 13.466 8.766 8.662 8.818 8.532 8.961 1,594,022 8.7436 -0.74%
2019-10-10 0 13.60 13.60 13.68 13.20 13.90 1,670,800 22,903,564 13.708 8.831 8.831 8.883 8.571 9.026 2,573,104 8.9011 3.50%
2019-10-09 0 13.14 13.08 13.14 12.82 13.64 1,111,300 14,861,621 13.373 8.532 8.493 8.532 8.324 8.857 1,711,450 8.6836 1.86%
2019-10-08 0 12.90 12.80 12.90 12.00 13.10 2,013,356 25,947,887 12.888 8.376 8.311 8.376 7.792 8.506 3,100,655 8.3685 7.50%
2019-10-04 0 12.00 11.84 12.00 11.36 12.30 353,325 4,207,945 11.910 7.792 7.688 7.792 7.376 7.987 544,136 7.7333 -0.33%
2019-10-03 0 12.04 11.92 12.10 11.50 12.20 205,200 2,428,896 11.837 7.818 7.740 7.857 7.467 7.922 316,017 7.6860 2.03%
2019-10-02 0 11.80 11.70 11.80 11.26 12.18 188,000 2,160,524 11.492 7.662 7.597 7.662 7.311 7.909 289,528 7.4622 -3.12%
2019-09-30 0 12.18 12.18 12.20 11.60 12.50 239,200 2,839,484 11.871 7.909 7.909 7.922 7.532 8.117 368,378 7.7081 0.16%
2019-09-27 0 12.16 12.04 12.16 12.06 13.10 381,000 4,737,780 12.435 7.896 7.818 7.896 7.831 8.506 586,756 8.0745 -7.18%
2019-09-26 0 13.10 13.04 13.10 12.58 14.00 2,656,300 34,822,940 13.110 8.506 8.467 8.506 8.169 9.091 4,090,817 8.5125 -3.68%
2019-09-25 0 13.60 13.60 13.62 12.50 14.36 6,260,100 86,861,826 13.876 8.831 8.831 8.844 8.117 9.324 9,640,825 9.0098 -1.73%
2019-09-24 0 13.84 13.84 13.86 12.54 13.84 3,333,000 43,757,604 13.129 8.987 8.987 9.000 8.143 8.987 5,132,964 8.5248 8.12%
2019-09-23 0 12.80 12.80 12.88 11.88 12.80 2,348,650 28,852,831 12.285 8.311 8.311 8.363 7.714 8.311 3,617,023 7.9770 7.02%
2019-09-20 0 11.96 11.90 11.96 11.40 12.08 1,862,930 22,045,804 11.834 7.766 7.727 7.766 7.402 7.844 2,868,993 7.6842 4.00%
2019-09-19 0 11.50 11.48 11.60 11.16 12.10 3,538,600 41,118,464 11.620 7.467 7.454 7.532 7.247 7.857 5,449,597 7.5452 3.98%
2019-09-18 0 11.06 11.06 11.16 10.82 11.46 1,439,000 15,972,080 11.099 7.182 7.182 7.247 7.026 7.441 2,216,122 7.2072 -2.12%
2019-09-17 0 11.30 11.30 11.38 10.30 11.52 5,328,600 58,975,392 11.068 7.337 7.337 7.389 6.688 7.480 8,206,274 7.1866 10.78%
2019-09-16 0 10.20 10.20 10.26 9.650 10.50 2,255,400 22,851,616 10.132 6.623 6.623 6.662 6.266 6.818 3,473,414 6.5790 6.58%
2019-09-13 0 9.570 9.500 9.570 9.400 9.620 93,200 885,082 9.4966 6.214 6.169 6.214 6.104 6.247 143,532 6.1664 0.95%
2019-09-12 0 9.480 9.410 9.480 9.280 9.870 350,400 3,304,184 9.4297 6.156 6.110 6.156 6.026 6.409 539,631 6.1230 -1.86%
2019-09-11 0 9.660 9.590 9.660 9.620 10.00 417,565 4,069,067 9.7448 6.273 6.227 6.273 6.247 6.493 643,068 6.3276 0.73%
2019-09-10 0 9.590 9.570 9.590 9.470 9.840 1,003,400 9,717,736 9.6848 6.227 6.214 6.227 6.149 6.389 1,545,279 6.2887 1.48%
2019-09-09 0 9.450 9.440 9.450 9.300 9.500 816,200 7,684,594 9.4151 6.136 6.130 6.136 6.039 6.169 1,256,983 6.1135 1.07%
2019-09-06 0 9.350 9.290 9.350 9.240 9.500 442,600 4,133,574 9.3393 6.071 6.032 6.071 6.000 6.169 681,623 6.0643 0.00%
2019-09-05 0 9.350 9.330 9.350 9.170 9.460 716,800 6,698,466 9.3450 6.071 6.058 6.071 5.954 6.143 1,103,903 6.0680 1.96%
2019-09-04 0 9.170 9.150 9.170 9.070 9.210 400,000 3,660,704 9.1518 5.954 5.941 5.954 5.889 5.980 616,017 5.9425 1.33%
2019-09-03 0 9.050 9.050 9.080 8.200 9.200 371,400 3,378,116 9.0956 5.876 5.876 5.896 5.325 5.974 571,972 5.9061 -2.27%
2019-09-02 0 9.260 9.260 9.290 9.170 9.340 499,600 4,632,466 9.2723 6.013 6.013 6.032 5.954 6.065 769,406 6.0208 1.31%
2019-08-30 0 9.140 9.120 9.140 9.060 9.370 542,200 4,969,076 9.1647 5.935 5.922 5.935 5.883 6.084 835,011 5.9509 -0.44%
2019-08-29 0 9.180 9.130 9.180 9.060 9.270 575,273 5,271,014 9.1626 5.961 5.928 5.961 5.883 6.019 885,945 5.9496 -1.29%
2019-08-28 0 9.300 9.270 9.300 9.210 9.450 182,000 1,694,370 9.3097 6.039 6.019 6.039 5.980 6.136 280,288 6.0451 0.87%
2019-08-27 0 9.220 9.220 9.290 9.210 9.500 171,954 1,605,371 9.3360 5.987 5.987 6.032 5.980 6.169 264,817 6.0622 -2.23%
2019-08-26 0 9.430 9.380 9.430 9.110 9.440 377,600 3,510,058 9.2957 6.123 6.091 6.123 5.915 6.130 581,520 6.0360 1.51%
2019-08-23 0 9.290 9.290 9.310 9.270 9.560 244,600 2,313,386 9.4578 6.032 6.032 6.045 6.019 6.208 376,695 6.1413 -2.42%
2019-08-22 0 9.520 9.460 9.530 9.280 9.650 429,600 4,066,464 9.4657 6.182 6.143 6.188 6.026 6.266 661,603 6.1464 2.70%
2019-08-21 0 9.270 9.250 9.270 9.200 9.530 276,800 2,577,512 9.3118 6.019 6.006 6.019 5.974 6.188 426,284 6.0465 -2.01%
2019-08-20 0 9.460 9.440 9.460 9.370 9.530 177,800 1,686,236 9.4839 6.143 6.130 6.143 6.084 6.188 273,820 6.1582 0.96%
2019-08-19 0 9.370 9.370 9.470 9.310 9.500 125,200 1,178,548 9.4133 6.084 6.084 6.149 6.045 6.169 192,813 6.1124 0.86%
2019-08-16 0 9.290 9.230 9.290 9.160 9.450 173,000 1,612,968 9.3235 6.032 5.993 6.032 5.948 6.136 266,427 6.0541 0.11%
2019-08-15 0 9.280 9.200 9.280 9.010 9.380 315,200 2,891,436 9.1733 6.026 5.974 6.026 5.850 6.091 485,422 5.9565 0.22%
2019-08-14 0 9.260 9.250 9.260 9.250 9.500 203,000 1,888,388 9.3024 6.013 6.006 6.013 6.006 6.169 312,629 6.0404 -0.32%
2019-08-13 0 9.290 9.290 9.330 9.240 9.450 352,800 3,287,576 9.3185 6.032 6.032 6.058 6.000 6.136 543,327 6.0508 -2.93%
2019-08-12 0 9.570 9.520 9.580 9.360 9.570 165,600 1,561,938 9.4320 6.214 6.182 6.221 6.078 6.214 255,031 6.1245 1.92%
2019-08-09 0 9.390 9.390 9.460 9.360 9.810 215,200 2,049,886 9.5255 6.097 6.097 6.143 6.078 6.370 331,417 6.1852 -2.19%
2019-08-08 0 9.600 9.570 9.600 9.540 9.720 274,271 2,638,647 9.6206 6.234 6.214 6.234 6.195 6.312 422,389 6.2470 0.73%
2019-08-07 0 9.530 9.530 9.600 9.280 9.650 838,400 7,977,426 9.5151 6.188 6.188 6.234 6.026 6.266 1,291,172 6.1784 1.17%
2019-08-06 0 9.420 9.340 9.430 9.230 9.650 696,800 6,515,840 9.3511 6.117 6.065 6.123 5.993 6.266 1,073,102 6.0720 -2.38%
2019-08-05 0 9.650 9.650 9.660 9.650 10.28 795,600 7,830,584 9.8424 6.266 6.266 6.273 6.266 6.675 1,225,258 6.3910 -4.08%
2019-08-02 0 10.06 10.06 10.12 10.00 10.38 579,400 5,857,052 10.109 6.532 6.532 6.571 6.493 6.740 892,301 6.5640 -3.64%
2019-08-01 0 10.44 10.42 10.44 10.00 10.56 671,200 6,992,096 10.417 6.779 6.766 6.779 6.493 6.857 1,033,677 6.7643 3.78%
2019-07-31 0 10.06 10.06 10.10 10.04 10.24 211,200 2,132,212 10.096 6.532 6.532 6.558 6.519 6.649 325,257 6.5555 -1.76%
2019-07-30 0 10.24 10.22 10.24 10.10 10.32 221,133 2,270,857 10.269 6.649 6.636 6.649 6.558 6.701 340,554 6.6681 1.19%
2019-07-29 0 10.12 10.12 10.14 10.08 10.28 287,600 2,916,384 10.140 6.571 6.571 6.584 6.545 6.675 442,916 6.5845 -1.56%
2019-07-26 0 10.28 10.12 10.30 10.10 10.44 325,400 3,363,594 10.337 6.675 6.571 6.688 6.558 6.779 501,130 6.7120 -0.58%
2019-07-25 0 10.34 10.24 10.34 10.12 10.40 411,922 4,231,556 10.273 6.714 6.649 6.714 6.571 6.753 634,378 6.6704 0.00%
2019-07-24 0 10.34 10.20 10.34 10.18 10.62 520,800 5,407,372 10.383 6.714 6.623 6.714 6.610 6.896 802,055 6.7419 0.00%
2019-07-23 0 10.34 10.30 10.34 10.20 10.36 161,400 1,661,476 10.294 6.714 6.688 6.714 6.623 6.727 248,563 6.6843 1.97%
2019-07-22 0 10.14 10.14 10.16 10.02 10.74 898,000 9,170,760 10.212 6.584 6.584 6.597 6.506 6.974 1,382,959 6.6313 -5.41%
2019-07-19 0 10.72 10.70 10.72 10.60 11.06 576,800 6,242,564 10.823 6.961 6.948 6.961 6.883 7.182 888,297 7.0276 -1.65%
2019-07-18 0 10.90 10.90 10.92 10.84 10.94 346,400 3,770,600 10.885 7.078 7.078 7.091 7.039 7.104 533,471 7.0681 -1.27%
2019-07-17 0 11.04 11.02 11.04 10.86 11.22 175,000 1,928,552 11.020 7.169 7.156 7.169 7.052 7.286 269,508 7.1558 -0.36%
2019-07-16 0 11.08 11.04 11.08 11.00 11.22 74,600 827,368 11.091 7.195 7.169 7.195 7.143 7.286 114,887 7.2016 0.18%
2019-07-15 0 11.06 10.98 11.06 10.78 11.10 665,600 7,270,968 10.924 7.182 7.130 7.182 7.000 7.208 1,025,053 7.0933 -1.43%
2019-07-12 0 11.22 11.20 11.22 11.22 11.34 205,000 2,311,000 11.273 7.286 7.273 7.286 7.286 7.363 315,709 7.3200 -0.53%
2019-07-11 0 11.28 11.24 11.28 11.08 11.36 550,829 6,204,571 11.264 7.324 7.298 7.324 7.195 7.376 848,300 7.3141 1.08%
2019-07-10 0 11.16 11.16 11.18 10.92 11.18 164,200 1,827,224 11.128 7.247 7.247 7.260 7.091 7.260 252,875 7.2258 0.90%
2019-07-09 0 11.06 11.02 11.06 10.84 11.06 185,800 2,033,656 10.945 7.182 7.156 7.182 7.039 7.182 286,140 7.1072 2.03%
2019-07-08 0 10.84 10.84 10.92 10.74 11.00 208,800 2,261,912 10.833 7.039 7.039 7.091 6.974 7.143 321,561 7.0342 -2.69%
2019-07-05 0 11.14 11.08 11.14 11.08 11.26 266,600 2,982,696 11.188 7.234 7.195 7.234 7.195 7.311 410,576 7.2647 -0.18%
2019-07-04 0 11.16 11.14 11.22 11.02 11.24 237,400 2,656,452 11.190 7.247 7.234 7.286 7.156 7.298 365,606 7.2659 0.00%
2019-07-03 0 11.16 11.14 11.16 10.94 11.30 487,800 5,417,812 11.107 7.247 7.234 7.247 7.104 7.337 751,233 7.2119 0.36%
2019-07-02 0 11.12 11.12 11.16 10.82 11.20 1,081,400 11,957,648 11.058 7.221 7.221 7.247 7.026 7.273 1,665,403 7.1800 3.93%
2019-06-28 0 10.70 10.60 10.70 10.60 10.92 787,200 8,429,360 10.708 6.948 6.883 6.948 6.883 7.091 1,212,322 6.9531 -2.01%
2019-06-27 0 10.92 10.84 10.92 10.78 11.08 631,200 6,867,828 10.881 7.091 7.039 7.091 7.000 7.195 972,075 7.0651 0.92%
2019-06-26 0 10.82 10.80 10.82 10.78 11.10 363,000 3,966,180 10.926 7.026 7.013 7.026 7.000 7.208 559,036 7.0947 0.00%
2019-06-25 0 10.82 10.80 10.86 10.72 11.14 483,400 5,262,475 10.886 7.026 7.013 7.052 6.961 7.234 744,457 7.0689 -2.52%
2019-06-24 0 11.10 11.06 11.10 11.04 11.28 212,200 2,357,729 11.111 7.208 7.182 7.208 7.169 7.324 326,797 7.2147 -0.89%
2019-06-21 0 11.20 11.20 11.22 11.12 11.34 241,990 2,713,752 11.214 7.273 7.273 7.286 7.221 7.363 372,675 7.2818 0.90%
2019-06-20 0 11.10 11.10 11.12 11.10 11.30 240,600 2,689,752 11.179 7.208 7.208 7.221 7.208 7.337 370,534 7.2591 -0.54%
2019-06-19 0 11.16 11.12 11.20 11.06 11.38 358,000 4,028,484 11.253 7.247 7.221 7.273 7.182 7.389 551,335 7.3068 1.45%
2019-06-18 0 11.00 11.00 11.04 11.00 11.14 548,000 6,045,050 11.031 7.143 7.143 7.169 7.143 7.234 843,944 7.1629 -0.36%
2019-06-17 0 11.04 11.04 11.10 11.02 11.30 87,200 966,027 11.078 7.169 7.169 7.208 7.156 7.337 134,292 7.1935 0.36%
2019-06-14 0 11.00 11.00 11.04 10.92 11.34 456,800 5,082,560 11.126 7.143 7.143 7.169 7.091 7.363 703,492 7.2248 -1.07%
2019-06-13 0 11.46 11.42 11.46 11.02 11.62 170,800 1,943,828 11.381 7.220 7.194 7.220 6.942 7.320 271,116 7.1697 -1.72%
2019-06-12 0 11.66 11.66 11.72 11.54 11.90 268,800 3,163,856 11.770 7.346 7.346 7.383 7.270 7.497 426,675 7.4151 -1.19%
2019-06-11 0 11.80 11.80 11.82 11.40 11.98 962,000 11,299,568 11.746 7.434 7.434 7.446 7.182 7.547 1,527,014 7.3998 4.24%
2019-06-10 0 11.32 11.32 11.36 11.00 11.44 295,200 3,339,528 11.313 7.131 7.131 7.157 6.930 7.207 468,581 7.1269 1.62%
2019-06-06 0 11.14 11.10 11.14 11.02 11.26 168,200 1,873,636 11.139 7.018 6.993 7.018 6.942 7.094 266,989 7.0176 0.36%
2019-06-05 0 11.10 11.10 11.20 10.98 11.50 594,400 6,603,488 11.110 6.993 6.993 7.056 6.917 7.245 943,510 6.9989 0.36%
2019-06-04 0 11.06 11.06 11.12 11.04 11.42 451,600 5,045,392 11.172 6.968 6.968 7.005 6.955 7.194 716,839 7.0384 -2.81%
2019-06-03 0 11.38 11.38 11.42 11.20 11.60 201,200 2,288,772 11.376 7.169 7.169 7.194 7.056 7.308 319,371 7.1665 -1.22%
2019-05-31 0 11.52 11.42 11.52 11.40 11.60 418,600 4,814,740 11.502 7.257 7.194 7.257 7.182 7.308 664,457 7.2461 -0.35%
2019-05-30 0 11.56 11.56 11.62 11.40 11.74 396,000 4,566,980 11.533 7.283 7.283 7.320 7.182 7.396 628,584 7.2655 1.05%
2019-05-29 0 11.44 11.44 11.48 11.36 11.50 245,200 2,810,228 11.461 7.207 7.207 7.232 7.157 7.245 389,214 7.2203 1.24%
2019-05-28 0 11.30 11.30 11.36 11.20 11.42 393,800 4,473,312 11.359 7.119 7.119 7.157 7.056 7.194 625,091 7.1563 1.25%
2019-05-27 0 11.16 11.16 11.24 10.82 11.24 313,600 3,469,164 11.062 7.031 7.031 7.081 6.816 7.081 497,787 6.9692 1.82%
2019-05-24 0 10.96 10.96 11.00 10.80 11.12 296,117 3,247,546 10.967 6.905 6.905 6.930 6.804 7.005 470,036 6.9091 0.74%
2019-05-23 0 10.88 10.88 10.90 10.86 11.40 934,400 10,306,960 11.031 6.854 6.854 6.867 6.842 7.182 1,483,203 6.9491 -3.37%
2019-05-22 0 11.26 11.26 11.32 11.26 11.80 416,880 4,786,993 11.483 7.094 7.094 7.131 7.094 7.434 661,727 7.2341 -1.23%
2019-05-21 0 11.40 11.32 11.40 11.12 11.48 993,800 11,191,700 11.262 7.182 7.131 7.182 7.005 7.232 1,577,491 7.0946 1.97%
2019-05-20 0 11.18 11.18 11.22 11.12 11.70 1,104,000 12,394,936 11.227 7.043 7.043 7.068 7.005 7.371 1,752,415 7.0731 -3.79%
2019-05-17 0 11.62 11.60 11.62 11.52 12.04 1,051,800 12,269,836 11.666 7.320 7.308 7.320 7.257 7.585 1,669,556 7.3492 -3.17%
2019-05-16 0 12.00 11.92 12.00 11.66 12.02 804,800 9,603,912 11.933 7.560 7.509 7.560 7.346 7.572 1,277,485 7.5178 2.39%
2019-05-15 0 11.72 11.72 11.76 11.58 11.90 616,000 7,234,004 11.744 7.383 7.383 7.409 7.295 7.497 977,797 7.3983 0.34%
2019-05-14 0 11.68 11.62 11.68 11.50 11.88 1,153,600 13,485,124 11.690 7.358 7.320 7.358 7.245 7.484 1,831,147 7.3643 -3.47%
2019-05-10 0 12.10 12.06 12.10 11.78 12.28 1,514,800 18,294,824 12.077 7.623 7.598 7.623 7.421 7.736 2,404,491 7.6086 0.33%
2019-05-09 0 12.06 12.06 12.08 12.02 12.46 1,252,600 15,271,886 12.192 7.598 7.598 7.610 7.572 7.850 1,988,292 7.6809 -2.74%
2019-05-08 0 12.40 12.40 12.50 12.40 12.72 582,000 7,291,804 12.529 7.812 7.812 7.875 7.812 8.013 923,827 7.8930 -2.21%
2019-05-07 0 12.68 12.66 12.68 12.68 13.54 820,400 10,493,308 12.791 7.988 7.976 7.988 7.988 8.530 1,302,247 8.0578 -0.63%
2019-05-06 0 12.76 12.76 12.86 12.68 13.30 1,783,400 22,872,933 12.826 8.039 8.039 8.102 7.988 8.379 2,830,848 8.0799 -4.63%
2019-05-03 0 13.38 13.36 13.38 13.18 13.60 323,800 4,308,124 13.305 8.429 8.417 8.429 8.303 8.568 513,978 8.3819 1.52%
2019-05-02 0 13.18 13.18 13.20 13.18 13.40 298,200 3,947,620 13.238 8.303 8.303 8.316 8.303 8.442 473,342 8.3399 -2.23%
2019-04-30 0 13.48 13.40 13.48 12.80 13.48 341,600 4,488,756 13.140 8.492 8.442 8.492 8.064 8.492 542,233 8.2783 1.66%
2019-04-29 0 13.26 13.20 13.46 12.70 13.48 587,200 7,616,364 12.971 8.354 8.316 8.480 8.001 8.492 932,082 8.1713 0.15%
2019-04-26 0 13.24 13.20 13.24 13.14 13.52 552,200 7,305,894 13.231 8.341 8.316 8.341 8.278 8.517 876,525 8.3351 -2.50%
2019-04-25 0 13.58 13.56 13.58 13.58 13.74 806,200 10,980,620 13.620 8.555 8.543 8.555 8.555 8.656 1,279,707 8.5806 -1.45%
2019-04-24 0 13.78 13.78 13.86 13.62 14.18 553,800 7,583,468 13.694 8.681 8.681 8.732 8.580 8.933 879,065 8.6267 -0.43%
2019-04-23 0 13.84 13.76 13.84 13.50 14.10 534,600 7,329,640 13.711 8.719 8.669 8.719 8.505 8.883 848,588 8.6375 -1.84%
2019-04-18 0 14.10 14.10 14.18 13.96 14.70 576,000 8,177,716 14.197 8.883 8.883 8.933 8.795 9.261 914,303 8.9442 -3.42%
2019-04-17 0 14.60 14.56 14.60 14.16 14.60 496,800 7,157,380 14.407 9.198 9.173 9.198 8.921 9.198 788,587 9.0762 2.82%
2019-04-16 0 14.20 14.16 14.20 14.02 14.44 332,000 4,740,408 14.278 8.946 8.921 8.946 8.832 9.097 526,994 8.9952 1.28%
2019-04-15 0 14.02 13.98 14.08 13.92 14.50 276,600 3,930,748 14.211 8.832 8.807 8.870 8.769 9.135 439,056 8.9527 -0.14%
2019-04-12 0 14.04 14.04 14.10 13.92 14.38 519,600 7,322,864 14.093 8.845 8.845 8.883 8.769 9.059 824,778 8.8786 -1.82%
2019-04-11 0 14.30 14.22 14.30 14.30 15.00 911,000 13,335,472 14.638 9.009 8.958 9.009 9.009 9.450 1,446,060 9.2219 -0.83%
2019-04-10 0 14.42 14.40 14.42 14.20 14.60 464,000 6,689,856 14.418 9.084 9.072 9.084 8.946 9.198 736,522 9.0830 -0.55%
2019-04-09 0 14.50 14.48 14.50 14.48 14.94 863,200 12,669,700 14.678 9.135 9.122 9.135 9.122 9.412 1,370,185 9.2467 -1.76%
2019-04-08 0 14.76 14.76 14.78 14.38 15.22 2,564,400 37,962,176 14.804 9.299 9.299 9.311 9.059 9.588 4,070,555 9.3260 6.49%
2019-04-04 0 13.86 13.86 13.88 13.78 14.56 883,200 12,412,520 14.054 8.732 8.732 8.744 8.681 9.173 1,401,932 8.8539 -2.39%
2019-04-03 0 14.20 14.20 14.24 14.02 14.34 716,999 10,158,679 14.168 8.946 8.946 8.971 8.832 9.034 1,138,116 8.9259 0.00%
2019-04-02 0 14.20 14.20 14.22 13.50 14.26 1,590,100 22,148,196 13.929 8.946 8.946 8.958 8.505 8.984 2,524,017 8.7750 5.19%
2019-04-01 0 13.50 13.50 13.52 13.10 13.62 1,497,400 20,156,132 13.461 8.505 8.505 8.517 8.253 8.580 2,376,871 8.4801 3.21%
2019-03-29 0 13.08 13.02 13.08 12.92 13.30 1,066,800 13,963,622 13.089 8.240 8.202 8.240 8.139 8.379 1,693,366 8.2461 -0.30%
2019-03-28 0 13.12 13.12 13.16 12.86 13.18 545,200 7,079,696 12.986 8.265 8.265 8.291 8.102 8.303 865,414 8.1807 0.15%
2019-03-27 0 13.10 13.06 13.12 12.70 13.42 1,045,000 13,579,804 12.995 8.253 8.228 8.265 8.001 8.454 1,658,762 8.1867 -1.36%
2019-03-26 0 13.28 13.24 13.28 13.26 13.66 678,900 9,071,911 13.363 8.366 8.341 8.366 8.354 8.606 1,077,640 8.4183 -0.60%
2019-03-25 0 13.36 13.36 13.48 13.34 13.78 633,800 8,589,024 13.552 8.417 8.417 8.492 8.404 8.681 1,006,051 8.5374 -3.19%
2019-03-22 0 13.80 13.80 13.92 13.80 14.38 1,066,400 14,826,581 13.903 8.694 8.694 8.769 8.694 9.059 1,692,731 8.7590 -3.36%
2019-03-21 0 14.28 14.26 14.28 14.04 14.44 397,800 5,700,224 14.329 8.996 8.984 8.996 8.845 9.097 631,441 9.0273 -0.28%
2019-03-20 0 14.32 14.32 14.34 13.92 15.02 1,015,500 14,538,422 14.317 9.021 9.021 9.034 8.769 9.462 1,611,936 9.0192 -3.37%
2019-03-19 0 14.82 14.82 14.84 14.82 15.08 881,000 13,138,412 14.913 9.336 9.336 9.349 9.336 9.500 1,398,440 9.3951 -1.72%
2019-03-18 0 15.08 15.06 15.08 14.90 15.30 679,600 10,260,212 15.097 9.500 9.488 9.500 9.387 9.639 1,078,751 9.5112 1.21%
2019-03-15 0 14.90 14.88 14.90 14.82 15.20 988,800 14,859,036 15.027 9.387 9.374 9.387 9.336 9.576 1,569,554 9.4670 0.40%
2019-03-14 0 14.84 14.80 14.84 14.76 15.72 2,587,000 39,558,204 15.291 9.349 9.324 9.349 9.299 9.903 4,106,429 9.6332 0.54%
2019-03-13 0 14.76 14.74 14.82 13.98 15.12 1,628,600 23,703,068 14.554 9.299 9.286 9.336 8.807 9.525 2,585,129 9.1690 4.68%
2019-03-12 0 14.10 14.06 14.10 13.98 14.62 486,800 6,973,920 14.326 8.883 8.858 8.883 8.807 9.210 772,713 9.0252 -1.12%
2019-03-11 0 14.26 14.26 14.30 13.78 14.34 679,600 9,525,108 14.016 8.984 8.984 9.009 8.681 9.034 1,078,751 8.8298 2.74%
2019-03-08 0 13.88 13.80 13.88 13.70 14.80 1,527,400 21,432,496 14.032 8.744 8.694 8.744 8.631 9.324 2,424,491 8.8400 -5.83%
2019-03-07 0 14.74 14.62 14.74 14.60 15.18 1,205,000 17,898,720 14.854 9.286 9.210 9.286 9.198 9.563 1,912,735 9.3577 -2.12%
2019-03-06 0 15.06 14.98 15.06 14.86 15.30 1,243,000 18,757,864 15.091 9.488 9.437 9.488 9.362 9.639 1,973,054 9.5070 0.94%
2019-03-05 0 14.92 14.92 14.94 14.80 15.22 1,341,000 20,050,564 14.952 9.399 9.399 9.412 9.324 9.588 2,128,613 9.4195 -0.27%
2019-03-04 0 14.96 14.82 14.96 14.70 15.60 1,082,000 16,481,216 15.232 9.425 9.336 9.425 9.261 9.828 1,717,494 9.5961 0.27%
2019-03-01 0 14.92 14.94 14.98 14.60 15.36 701,400 10,374,316 14.791 9.399 9.412 9.437 9.198 9.677 1,113,355 9.3181 0.40%
2019-02-28 0 14.86 14.78 14.86 14.80 15.80 1,332,400 20,452,952 15.351 9.362 9.311 9.362 9.324 9.954 2,114,962 9.6706 -2.75%
2019-02-27 0 15.28 15.22 15.28 15.12 16.18 1,515,346 23,820,160 15.719 9.626 9.588 9.626 9.525 10.19 2,405,358 9.9030 -3.66%
2019-02-26 0 15.86 15.80 15.86 15.34 16.62 4,034,800 64,068,900 15.879 9.992 9.954 9.992 9.664 10.47 6,404,568 10.004 1.28%
2019-02-25 0 15.66 15.46 15.66 14.50 15.66 4,219,000 64,476,821 15.283 9.866 9.740 9.866 9.135 9.866 6,696,955 9.6278 7.41%
2019-02-22 0 14.58 14.58 14.60 14.36 14.98 1,370,000 19,913,768 14.536 9.185 9.185 9.198 9.047 9.437 2,174,645 9.1572 -1.62%
2019-02-21 0 14.82 14.82 14.86 14.78 15.18 1,135,400 17,065,584 15.031 9.336 9.336 9.362 9.311 9.563 1,802,257 9.4690 -0.80%
2019-02-20 0 14.94 14.94 15.04 14.60 15.28 1,795,200 26,953,704 15.014 9.412 9.412 9.475 9.198 9.626 2,849,579 9.4588 2.05%
2019-02-19 0 14.64 14.60 14.64 14.46 15.16 794,000 11,667,828 14.695 9.223 9.198 9.223 9.110 9.551 1,260,342 9.2577 -2.66%
2019-02-18 0 15.04 15.04 15.10 14.40 15.14 1,447,188 21,373,817 14.769 9.475 9.475 9.513 9.072 9.538 2,297,168 9.3044 3.72%
2019-02-15 0 14.50 14.20 14.50 14.20 14.92 979,400 14,182,132 14.480 9.135 8.946 9.135 8.946 9.399 1,554,633 9.1225 0.00%
2019-02-14 0 14.50 14.38 14.50 14.10 14.66 798,000 11,481,118 14.387 9.135 9.059 9.135 8.883 9.236 1,266,691 9.0639 0.97%
2019-02-13 0 14.36 14.30 14.36 13.80 14.50 2,318,000 32,895,752 14.191 9.047 9.009 9.047 8.694 9.135 3,679,436 8.9404 5.28%
2019-02-12 0 13.64 13.66 13.74 13.40 13.80 1,229,600 16,775,276 13.643 8.593 8.606 8.656 8.442 8.694 1,951,784 8.5948 -0.87%
2019-02-11 0 13.76 13.76 13.78 12.84 13.78 2,191,400 29,228,484 13.338 8.669 8.669 8.681 8.089 8.681 3,478,480 8.4027 6.50%
2019-02-08 0 12.92 12.90 12.96 12.72 13.02 358,000 4,640,536 12.962 8.139 8.127 8.165 8.013 8.202 568,265 8.1661 -0.62%
2019-02-04 0 13.00 12.98 13.00 12.80 13.02 102,000 1,316,516 12.907 8.190 8.177 8.190 8.064 8.202 161,908 8.1313 0.00%
2019-02-01 0 13.00 13.00 13.02 12.58 13.68 483,600 6,291,213 13.009 8.190 8.190 8.202 7.925 8.618 767,634 8.1956 2.52%
2019-01-31 0 12.68 12.68 12.70 12.60 13.00 331,200 4,251,892 12.838 7.988 7.988 8.001 7.938 8.190 525,724 8.0877 -1.71%
2019-01-30 0 12.90 12.90 12.96 12.60 13.00 737,000 9,479,884 12.863 8.127 8.127 8.165 7.938 8.190 1,169,864 8.1034 1.42%
2019-01-29 0 12.72 12.72 12.76 12.58 12.94 890,200 11,335,368 12.734 8.013 8.013 8.039 7.925 8.152 1,413,043 8.0220 -1.85%
2019-01-28 0 12.96 12.94 12.96 12.90 13.26 306,000 3,987,468 13.031 8.165 8.152 8.165 8.127 8.354 485,724 8.2093 -0.31%
2019-01-25 0 13.00 12.90 13.00 12.56 13.40 1,210,600 15,734,144 12.997 8.190 8.127 8.190 7.913 8.442 1,921,625 8.1879 2.04%
2019-01-24 0 12.74 12.74 12.76 12.54 12.84 301,600 3,824,690 12.681 8.026 8.026 8.039 7.900 8.089 478,739 7.9891 0.79%
2019-01-23 0 12.64 12.62 12.64 12.46 12.80 233,600 2,946,744 12.615 7.963 7.950 7.963 7.850 8.064 370,801 7.9470 0.96%
2019-01-22 0 12.52 12.52 12.62 12.46 12.90 330,600 4,171,260 12.617 7.887 7.887 7.950 7.850 8.127 524,772 7.9487 -2.19%
2019-01-21 0 12.80 12.80 12.82 12.70 13.12 766,300 9,901,148 12.921 8.064 8.064 8.076 8.001 8.265 1,216,373 8.1399 1.75%
2019-01-18 0 12.58 12.56 12.64 12.46 12.74 367,800 4,623,816 12.572 7.925 7.913 7.963 7.850 8.026 583,821 7.9199 0.80%
2019-01-17 0 12.48 12.44 12.48 12.42 12.88 605,600 7,641,052 12.617 7.862 7.837 7.862 7.824 8.114 961,288 7.9488 -0.64%
2019-01-16 0 12.56 12.56 12.60 12.44 12.74 470,600 5,896,836 12.531 7.913 7.913 7.938 7.837 8.026 746,999 7.8940 -0.48%
2019-01-15 0 12.62 12.62 12.64 12.34 12.70 338,000 4,262,692 12.612 7.950 7.950 7.963 7.774 8.001 536,518 7.9451 0.96%
2019-01-14 0 12.50 12.48 12.50 12.38 12.74 328,400 4,101,496 12.489 7.875 7.862 7.875 7.799 8.026 521,280 7.8681 -0.32%
2019-01-11 0 12.54 12.54 12.60 12.42 12.74 344,000 4,314,580 12.542 7.900 7.900 7.938 7.824 8.026 546,042 7.9015 -0.48%
2019-01-10 0 12.60 12.60 12.66 12.44 12.84 472,786 5,967,355 12.622 7.938 7.938 7.976 7.837 8.089 750,468 7.9515 0.64%
2019-01-09 0 12.52 12.52 12.58 12.34 12.76 1,217,900 15,196,170 12.477 7.887 7.887 7.925 7.774 8.039 1,933,212 7.8606 1.29%
2019-01-08 0 12.36 12.36 12.38 12.34 12.54 570,400 7,088,904 12.428 7.787 7.787 7.799 7.774 7.900 905,414 7.8295 0.16%
2019-01-07 0 12.34 12.34 12.42 12.22 13.12 1,538,100 19,087,140 12.410 7.774 7.774 7.824 7.698 8.265 2,441,476 7.8179 0.16%
2019-01-04 0 12.32 12.20 12.32 12.04 12.32 774,000 9,471,788 12.238 7.761 7.686 7.761 7.585 7.761 1,228,595 7.7094 1.65%
2019-01-03 0 12.12 12.12 12.14 12.00 12.34 379,200 4,610,376 12.158 7.635 7.635 7.648 7.560 7.774 601,916 7.6595 1.00%
2019-01-02 0 12.00 11.98 12.00 11.98 12.76 880,400 10,764,414 12.227 7.560 7.547 7.560 7.547 8.039 1,397,487 7.7027 -5.36%
2018-12-31 0 12.68 12.60 12.68 12.50 12.84 42,200 532,660 12.622 7.988 7.938 7.988 7.875 8.089 66,985 7.9519 2.76%
2018-12-28 0 12.34 12.34 12.50 12.04 12.86 883,000 11,033,928 12.496 7.774 7.774 7.875 7.585 8.102 1,401,614 7.8723 -0.96%
2018-12-27 0 12.46 12.42 12.56 12.42 13.18 629,200 8,140,952 12.939 7.850 7.824 7.913 7.824 8.303 998,749 8.1511 -3.41%
2018-12-24 0 12.90 12.90 12.96 12.68 13.40 179,200 2,320,284 12.948 8.127 8.127 8.165 7.988 8.442 284,450 8.1571 -0.92%
2018-12-21 0 13.02 13.02 13.04 12.76 13.44 1,316,190 17,165,864 13.042 8.202 8.202 8.215 8.039 8.467 2,089,231 8.2164 -2.98%
2018-12-20 0 13.42 13.42 13.58 13.40 14.14 1,137,000 15,593,340 13.715 8.454 8.454 8.555 8.442 8.908 1,804,797 8.6399 -3.45%
2018-12-19 0 13.90 13.90 14.00 13.90 15.04 1,431,600 20,842,872 14.559 8.757 8.757 8.820 8.757 9.475 2,272,425 9.1721 -7.70%
2018-12-18 0 15.06 14.92 15.06 14.86 15.20 638,600 9,595,964 15.027 9.488 9.399 9.488 9.362 9.576 1,013,670 9.4666 -0.92%
2018-12-17 0 15.20 15.06 15.20 14.74 15.20 759,400 11,434,576 15.057 9.576 9.488 9.576 9.286 9.576 1,205,420 9.4860 2.56%
2018-12-14 0 14.82 14.80 14.82 14.76 15.22 1,402,800 21,101,620 15.043 9.336 9.324 9.336 9.299 9.588 2,226,710 9.4766 -1.98%
2018-12-13 0 15.12 15.02 15.12 14.80 15.16 1,212,800 18,280,008 15.073 9.525 9.462 9.525 9.324 9.551 1,925,117 9.4955 0.80%
2018-12-12 0 15.00 14.92 15.00 14.80 15.52 912,400 13,788,884 15.113 9.450 9.399 9.450 9.324 9.777 1,448,282 9.5209 -1.45%
2018-12-11 0 15.22 15.20 15.30 15.14 15.52 384,200 5,884,384 15.316 9.588 9.576 9.639 9.538 9.777 609,853 9.6489 -0.26%
2018-12-10 0 15.26 15.26 15.28 15.18 15.66 1,084,000 16,573,604 15.289 9.614 9.614 9.626 9.563 9.866 1,720,668 9.6321 -1.80%
2018-12-07 0 15.54 15.50 15.54 15.44 15.80 823,200 12,807,432 15.558 9.790 9.765 9.790 9.727 9.954 1,306,692 9.8014 -0.26%
2018-12-06 0 15.58 15.58 15.68 15.42 15.74 821,000 12,778,588 15.565 9.815 9.815 9.878 9.714 9.916 1,303,200 9.8055 -1.52%
2018-12-05 0 15.82 15.76 15.82 15.20 15.94 1,275,200 20,085,312 15.751 9.966 9.929 9.966 9.576 10.04 2,024,166 9.9228 0.38%
2018-12-04 0 15.76 15.74 15.76 15.54 15.90 590,200 9,244,324 15.663 9.929 9.916 9.929 9.790 10.02 936,844 9.8675 0.64%
2018-12-03 0 15.66 15.64 15.66 15.48 15.86 2,109,400 32,956,720 15.624 9.866 9.853 9.866 9.752 9.992 3,348,319 9.8428 2.35%
2018-11-30 0 15.30 15.30 15.46 14.90 15.98 2,766,200 43,046,428 15.562 9.639 9.639 9.740 9.387 10.07 4,390,879 9.8036 0.79%
2018-11-29 0 15.18 14.98 15.18 14.98 15.38 994,800 15,096,320 15.175 9.563 9.437 9.563 9.437 9.689 1,579,078 9.5602 0.00%
2018-11-28 0 15.18 15.18 15.20 14.90 15.32 1,216,800 18,459,788 15.171 9.563 9.563 9.576 9.387 9.651 1,931,466 9.5574 -0.26%
2018-11-27 0 15.22 15.10 15.22 14.80 15.44 1,484,235 22,419,967 15.105 9.588 9.513 9.588 9.324 9.727 2,355,974 9.5162 2.01%
2018-11-26 0 14.92 14.92 14.96 14.50 15.26 1,446,800 21,752,684 15.035 9.399 9.399 9.425 9.135 9.614 2,296,552 9.4719 1.50%
2018-11-23 0 14.70 14.70 14.76 14.56 15.18 954,600 14,144,148 14.817 9.261 9.261 9.299 9.173 9.563 1,515,267 9.3344 -2.52%
2018-11-22 0 15.08 15.06 15.08 15.08 15.92 1,906,000 29,545,928 15.502 9.500 9.488 9.500 9.500 10.03 3,025,455 9.7658 -2.58%
2018-11-21 0 15.48 15.46 15.48 14.82 15.68 1,783,400 27,622,232 15.489 9.752 9.740 9.752 9.336 9.878 2,830,848 9.7576 1.98%
2018-11-20 0 15.18 15.16 15.18 14.52 15.50 2,462,800 37,323,864 15.155 9.563 9.551 9.563 9.147 9.765 3,909,282 9.5475 2.15%
2018-11-19 0 14.86 14.86 14.88 14.84 15.50 1,641,200 24,564,096 14.967 9.362 9.362 9.374 9.349 9.765 2,605,130 9.4291 -3.00%
2018-11-16 0 15.32 15.30 15.32 14.38 15.44 2,906,859 43,508,828 14.968 9.651 9.639 9.651 9.059 9.727 4,614,151 9.4294 5.95%
2018-11-15 0 14.46 14.46 14.50 14.00 14.70 1,432,600 20,669,876 14.428 9.110 9.110 9.135 8.820 9.261 2,274,012 9.0896 1.40%
2018-11-14 0 14.26 14.20 14.26 13.90 14.68 1,405,200 20,116,992 14.316 8.984 8.946 8.984 8.757 9.248 2,230,519 9.0190 2.44%
2018-11-13 0 13.92 13.92 14.00 13.80 14.30 2,036,600 28,545,540 14.016 8.769 8.769 8.820 8.694 9.009 3,232,761 8.8301 -1.97%
2018-11-12 0 14.20 14.20 14.36 13.70 14.48 989,800 14,003,296 14.148 8.946 8.946 9.047 8.631 9.122 1,571,142 8.9128 -0.56%
2018-11-09 0 14.28 14.28 14.32 14.08 14.54 1,075,000 15,363,004 14.291 8.996 8.996 9.021 8.870 9.160 1,706,382 9.0033 -0.70%
2018-11-08 0 14.38 14.38 14.44 14.26 14.90 2,229,400 32,572,008 14.610 9.059 9.059 9.097 8.984 9.387 3,538,799 9.2043 -0.83%
2018-11-07 0 14.50 14.46 14.50 14.46 15.70 6,534,200 98,601,948 15.090 9.135 9.110 9.135 9.110 9.891 10,371,947 9.5066 0.55%
2018-11-06 0 14.42 14.40 14.42 13.82 14.54 3,175,460 45,154,908 14.220 9.084 9.072 9.084 8.706 9.160 5,040,510 8.9584 3.00%
2018-11-05 0 14.00 13.98 14.00 13.02 14.58 4,139,500 58,186,448 14.056 8.820 8.807 8.820 8.202 9.185 6,570,762 8.8554 5.26%
2018-11-02 0 13.30 13.30 13.36 12.50 13.86 6,612,200 88,474,453 13.381 8.379 8.379 8.417 7.875 8.732 10,495,759 8.4295 7.61%
2018-11-01 0 12.36 12.36 12.42 12.26 12.84 2,385,000 29,962,608 12.563 7.787 7.787 7.824 7.724 8.089 3,785,788 7.9145 -2.22%
2018-10-31 0 12.64 12.64 12.70 12.50 12.96 858,200 10,931,424 12.738 7.963 7.963 8.001 7.875 8.165 1,362,249 8.0245 -0.63%
2018-10-30 0 12.72 12.72 12.84 12.30 12.92 1,114,200 14,153,048 12.702 8.013 8.013 8.089 7.749 8.139 1,768,606 8.0024 0.79%
2018-10-29 0 12.62 12.60 12.64 12.28 12.70 724,400 9,071,240 12.522 7.950 7.938 7.963 7.736 8.001 1,149,864 7.8890 2.10%
2018-10-26 0 12.36 12.36 12.60 12.36 12.98 994,400 12,579,478 12.650 7.787 7.787 7.938 7.787 8.177 1,578,443 7.9695 -3.44%
2018-10-25 0 12.80 12.80 12.84 12.52 13.08 831,000 10,584,988 12.738 8.064 8.064 8.089 7.887 8.240 1,319,073 8.0246 -1.54%
2018-10-24 0 13.00 12.98 13.00 12.78 13.40 1,951,600 25,529,572 13.081 8.190 8.177 8.190 8.051 8.442 3,097,838 8.2411 -0.61%
2018-10-23 0 13.08 13.02 13.08 12.76 13.92 1,142,400 15,102,116 13.220 8.240 8.202 8.240 8.039 8.769 1,813,368 8.3282 -5.90%
2018-10-22 0 13.90 13.90 13.94 12.78 14.02 4,241,400 56,723,444 13.374 8.757 8.757 8.782 8.051 8.832 6,732,511 8.4253 9.11%
2018-10-19 0 12.74 12.74 12.76 12.30 13.22 2,998,200 38,705,988 12.910 8.026 8.026 8.039 7.749 8.328 4,759,140 8.1330 -0.31%
2018-10-18 0 12.78 12.76 12.78 12.72 13.08 2,162,600 27,963,644 12.931 8.051 8.039 8.051 8.013 8.240 3,432,765 8.1461 -1.39%
2018-10-16 0 12.96 12.88 12.96 12.62 13.08 2,093,450 26,829,886 12.816 8.165 8.114 8.165 7.950 8.240 3,323,001 8.0740 0.47%
2018-10-15 0 12.90 12.78 12.90 12.48 13.50 5,239,400 68,065,058 12.991 8.127 8.051 8.127 7.862 8.505 8,316,669 8.1842 -0.31%
2018-10-12 0 12.94 12.80 12.94 12.28 13.32 12,760,800 163,343,272 12.800 8.152 8.064 8.152 7.736 8.391 20,255,630 8.0641 10.03%
2018-10-11 0 11.76 11.76 11.90 11.06 15.30 40,783,100 539,861,200 13.237 7.409 7.409 7.497 6.968 9.639 64,736,333 8.3394

Webb-site Database - Powered By Linux Group

Back to top