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
2026-06-29 0 49.28 49.26 49.28 47.68 50.50 11,435,775 562,829,697 49.217 49.28 49.26 49.28 47.68 50.50 11,435,775 49.217 0.78%
2026-06-26 0 48.90 48.90 48.92 47.86 52.85 18,236,520 899,935,505 49.348 48.90 48.90 48.92 47.86 52.85 18,236,520 49.348 -7.30%
2026-06-25 0 52.75 52.70 52.75 51.80 56.00 14,000,568 742,016,784 52.999 52.75 52.70 52.75 51.80 56.00 14,000,568 52.999 -5.89%
2026-06-24 0 56.05 56.00 56.05 53.15 57.50 13,797,437 768,847,587 55.724 56.05 56.00 56.05 53.15 57.50 13,797,437 55.724 1.72%
2026-06-23 0 55.10 55.10 55.15 54.50 58.45 9,349,618 521,722,313 55.802 55.10 55.10 55.15 54.50 58.45 9,349,618 55.801 -3.76%
2026-06-22 0 57.25 57.25 57.45 52.80 58.10 15,077,233 841,031,040 55.782 57.25 57.25 57.45 52.80 58.10 15,077,233 55.782 2.23%
2026-06-18 0 56.00 55.95 56.00 55.70 60.20 18,392,516 1,048,312,543 56.997 56.00 55.95 56.00 55.70 60.20 18,392,516 56.997 -7.51%
2026-06-17 0 60.55 60.30 60.55 60.05 63.45 9,943,128 612,962,467 61.647 60.55 60.30 60.55 60.05 63.45 9,943,128 61.647 0.00%
2026-06-16 0 60.55 60.55 60.60 60.05 61.75 9,253,895 562,316,207 60.765 60.55 60.55 60.60 60.05 61.75 9,253,895 60.765 -2.10%
2026-06-15 0 61.85 61.80 61.85 60.25 63.40 13,982,191 863,283,453 61.742 61.85 61.80 61.85 60.25 63.40 13,982,191 61.742 1.73%
2026-06-12 0 60.80 60.80 60.85 58.10 63.20 19,349,014 1,177,328,161 60.847 60.80 60.80 60.85 58.10 63.20 19,349,014 60.847 4.38%
2026-06-11 0 58.25 58.25 58.30 54.45 59.75 22,298,729 1,288,956,566 57.804 58.25 58.25 58.30 54.45 59.75 22,298,729 57.804 5.91%
2026-06-10 0 55.00 54.95 55.00 53.45 57.90 15,125,207 835,329,624 55.228 55.00 54.95 55.00 53.45 57.90 15,125,207 55.228 -1.70%
2026-06-09 0 55.95 55.95 56.05 53.10 57.90 24,143,928 1,349,237,528 55.883 55.95 55.95 56.05 53.10 57.90 24,143,928 55.883 3.61%
2026-06-08 0 54.00 54.00 54.05 52.65 56.00 10,065,844 545,474,702 54.191 54.00 54.00 54.05 52.65 56.00 10,065,844 54.191 -3.23%
2026-06-05 0 55.80 55.80 55.90 55.45 58.15 13,567,434 768,230,510 56.623 55.80 55.80 55.90 55.45 58.15 13,567,434 56.623 -3.12%
2026-06-04 0 57.60 57.60 57.65 57.05 60.05 14,102,786 816,779,688 57.916 57.60 57.60 57.65 57.05 60.05 14,102,786 57.916 -4.87%
2026-06-03 0 60.55 60.55 60.60 59.50 61.60 8,951,091 542,795,513 60.640 60.55 60.55 60.60 59.50 61.60 8,951,091 60.640 -1.70%
2026-06-02 0 61.60 61.55 61.60 59.80 63.15 15,572,141 953,697,433 61.244 61.60 61.55 61.60 59.80 63.15 15,572,141 61.244 -2.76%
2026-06-01 0 63.35 63.30 63.35 62.80 66.15 9,174,408 590,691,299 64.385 63.35 63.30 63.35 62.80 66.15 9,174,408 64.385 -1.09%
2026-05-29 0 64.05 64.05 64.10 63.05 65.85 12,294,004 790,309,439 64.284 64.05 64.05 64.10 63.05 65.85 12,294,004 64.284 -0.62%
2026-05-28 0 64.45 64.45 64.50 62.25 67.50 15,129,320 969,373,076 64.073 64.45 64.45 64.50 62.25 67.50 15,129,320 64.072 -2.27%
2026-05-27 0 65.95 65.90 65.95 65.10 69.00 8,761,888 586,420,846 66.929 65.95 65.90 65.95 65.10 69.00 8,761,888 66.929 -1.27%
2026-05-26 0 66.80 66.80 66.85 64.20 67.70 11,881,250 786,736,761 66.217 66.80 66.80 66.85 64.20 67.70 11,881,250 66.217 -2.05%
2026-05-22 0 68.20 68.20 68.25 66.70 68.80 7,823,010 531,943,782 67.997 68.20 68.20 68.25 66.70 68.80 7,823,010 67.997 0.99%
2026-05-21 0 67.70 67.65 67.70 66.90 72.50 13,845,966 955,050,655 68.977 67.53 67.48 67.53 66.73 72.32 13,881,177 68.802 -4.24%
2026-05-20 0 70.70 70.70 70.75 67.55 71.40 19,267,847 1,339,815,367 69.536 70.52 70.52 70.57 67.38 71.22 19,316,846 69.360 1.51%
2026-05-19 0 69.65 69.60 69.65 69.00 73.45 12,153,034 853,138,869 70.200 69.47 69.42 69.47 68.82 73.26 12,183,940 70.022 -5.62%
2026-05-18 0 73.80 73.75 73.80 72.10 75.85 9,357,563 694,905,348 74.261 73.61 73.56 73.61 71.92 75.66 9,381,360 74.073 0.82%
2026-05-15 0 73.20 73.20 73.25 72.60 77.40 17,570,003 1,302,581,883 74.137 73.01 73.01 73.06 72.42 77.20 17,614,684 73.949 -5.06%
2026-05-14 0 77.10 77.05 77.10 75.65 79.80 16,658,135 1,288,976,065 77.378 76.90 76.85 76.90 75.46 79.60 16,700,497 77.182 -3.63%
2026-05-13 0 80.00 79.95 80.00 79.10 84.25 14,146,172 1,139,197,094 80.530 79.80 79.75 79.80 78.90 84.04 14,182,146 80.326 -3.96%
2026-05-12 0 83.30 83.25 83.30 80.90 86.45 12,312,357 1,021,984,428 83.005 83.09 83.04 83.09 80.69 86.23 12,343,668 82.794 -1.54%
2026-05-11 0 84.60 84.55 84.60 81.60 85.75 12,323,834 1,028,650,265 83.468 84.39 84.34 84.39 81.39 85.53 12,355,174 83.257 1.68%
2026-05-08 0 83.20 83.15 83.20 82.60 91.20 14,319,878 1,218,396,092 85.084 82.99 82.94 82.99 82.39 90.97 14,356,294 84.868 -6.52%
2026-05-07 0 89.00 88.95 89.00 84.65 89.35 13,110,149 1,139,720,594 86.934 88.77 88.72 88.77 84.44 89.12 13,143,489 86.714 0.23%
2026-05-06 0 88.80 88.75 88.80 83.35 89.45 13,701,779 1,196,501,707 87.325 88.57 88.52 88.57 83.14 89.22 13,736,623 87.103 2.66%
2026-05-05 0 86.50 86.45 86.50 84.45 87.00 3,177,684 273,542,830 86.083 86.28 86.23 86.28 84.24 86.78 3,185,765 85.864 -0.23%
2026-05-04 0 86.70 86.70 86.80 84.00 89.75 8,508,236 746,466,756 87.735 86.48 86.48 86.58 83.79 89.52 8,529,873 87.512 4.08%
2026-04-30 0 83.30 83.30 83.45 82.50 87.35 16,706,349 1,412,375,184 84.541 83.09 83.09 83.24 82.29 87.13 16,748,834 84.327 -0.77%
2026-04-29 0 83.95 83.95 84.10 77.30 84.45 17,138,470 1,417,931,149 82.734 83.74 83.74 83.89 77.10 84.24 17,182,054 82.524 6.94%
2026-04-28 0 78.50 78.40 78.50 77.55 82.00 6,646,288 523,873,326 78.822 78.30 78.20 78.30 77.35 81.79 6,663,190 78.622 -1.87%
2026-04-27 0 80.00 80.00 80.05 77.50 83.80 15,791,250 1,271,824,319 80.540 79.80 79.80 79.85 77.30 83.59 15,831,408 80.336 -2.50%
2026-04-24 0 82.05 82.00 82.05 75.20 82.90 18,050,319 1,439,434,660 79.746 81.84 81.79 81.84 75.01 82.69 18,096,222 79.543 9.18%
2026-04-23 0 75.15 75.10 75.15 75.05 78.85 10,851,275 825,706,267 76.093 74.96 74.91 74.96 74.86 78.65 10,878,870 75.900 -4.02%
2026-04-22 0 78.30 78.25 78.30 77.40 80.20 12,086,473 945,723,735 78.247 78.10 78.05 78.10 77.20 80.00 12,117,209 78.048 -2.61%
2026-04-21 0 80.40 80.35 80.40 80.10 83.60 11,091,221 904,664,440 81.566 80.20 80.15 80.20 79.90 83.39 11,119,426 81.359 -0.25%
2026-04-20 0 80.60 80.55 80.60 79.50 82.45 6,978,445 561,807,486 80.506 80.40 80.35 80.40 79.30 82.24 6,996,191 80.302 -1.53%
2026-04-17 0 81.85 81.80 81.85 80.30 87.50 13,780,559 1,146,975,003 83.231 81.64 81.59 81.64 80.10 87.28 13,815,603 83.020 -2.73%
2026-04-16 0 84.15 84.15 84.25 78.80 84.85 16,687,613 1,386,668,895 83.096 83.94 83.94 84.04 78.60 84.63 16,730,050 82.885 7.27%
2026-04-15 0 78.45 78.35 78.45 77.30 83.20 11,642,548 919,399,253 78.969 78.25 78.15 78.25 77.10 82.99 11,672,155 78.769 -4.97%
2026-04-14 0 82.55 82.50 82.55 79.20 83.50 12,969,401 1,054,639,178 81.318 82.34 82.29 82.34 79.00 83.29 13,002,383 81.111 3.45%
2026-04-13 0 79.80 79.70 79.80 78.20 80.95 9,492,917 755,359,892 79.571 79.60 79.50 79.60 78.00 80.74 9,517,058 79.369 0.95%
2026-04-10 0 79.05 79.00 79.05 77.00 82.90 19,932,414 1,590,203,782 79.780 78.85 78.80 78.85 76.80 82.69 19,983,103 79.577 2.07%
2026-04-09 0 77.45 77.45 77.50 74.60 79.20 9,300,526 716,922,713 77.084 77.25 77.25 77.30 74.41 79.00 9,324,178 76.889 0.52%
2026-04-08 0 77.05 77.00 77.05 71.85 78.65 16,361,423 1,242,218,963 75.924 76.85 76.80 76.85 71.67 78.45 16,403,031 75.731 5.40%
2026-04-02 0 73.10 73.10 73.15 69.20 73.95 15,378,993 1,114,189,421 72.449 72.91 72.91 72.96 69.02 73.76 15,418,102 72.265 4.65%
2026-04-01 0 69.85 69.85 69.90 69.10 74.30 17,643,299 1,250,234,772 70.862 69.67 69.67 69.72 68.92 74.11 17,688,167 70.682 -3.99%
2026-03-31 0 72.75 72.70 72.75 71.50 76.25 14,934,936 1,092,981,391 73.183 72.57 72.52 72.57 71.32 76.06 14,972,916 72.997 -2.41%
2026-03-30 0 74.55 74.50 74.55 70.95 76.20 19,986,373 1,467,073,597 73.404 74.36 74.31 74.36 70.77 76.01 20,037,199 73.217 0.34%
2026-03-27 0 74.30 74.30 74.35 67.10 76.35 36,529,057 2,659,847,769 72.815 74.11 74.11 74.16 66.93 76.16 36,621,952 72.630 9.26%
2026-03-26 0 68.00 67.95 68.00 65.40 69.75 20,434,674 1,392,889,955 68.163 67.83 67.78 67.83 65.23 69.57 20,486,640 67.990 3.74%
2026-03-25 0 65.55 65.45 65.55 62.75 65.55 17,162,442 1,103,985,689 64.326 65.38 65.28 65.38 62.59 65.38 17,206,087 64.163 5.39%
2026-03-24 0 62.20 62.00 62.20 57.10 62.35 18,555,320 1,121,823,339 60.458 62.04 61.84 62.04 56.96 62.19 18,602,507 60.305 6.23%
2026-03-23 0 58.55 58.50 58.55 56.40 60.45 18,374,790 1,077,165,245 58.622 58.40 58.35 58.40 56.26 60.30 18,421,518 58.473 0.26%
2026-03-20 0 58.40 58.25 58.40 55.55 60.75 22,867,618 1,330,826,559 58.197 58.25 58.10 58.25 55.41 60.60 22,925,771 58.049 5.13%
2026-03-19 0 55.55 55.55 55.60 55.30 58.45 12,349,580 698,081,139 56.527 55.41 55.41 55.46 55.16 58.30 12,380,985 56.383 -5.93%
2026-03-18 0 59.05 59.00 59.05 58.75 62.35 11,041,762 658,259,477 59.615 58.90 58.85 58.90 58.60 62.19 11,069,842 59.464 -4.76%
2026-03-17 0 62.00 62.00 62.05 61.95 64.40 5,967,696 375,357,777 62.898 61.84 61.84 61.89 61.79 64.24 5,982,872 62.739 -1.98%
2026-03-16 0 63.25 63.20 63.25 60.10 63.30 13,098,933 815,630,583 62.267 63.09 63.04 63.09 59.95 63.14 13,132,244 62.109 3.94%
2026-03-13 0 60.85 60.85 60.95 60.50 64.40 12,961,123 807,673,256 62.315 60.70 60.70 60.80 60.35 64.24 12,994,084 62.157 0.75%
2026-03-12 0 60.40 60.40 60.45 59.15 62.15 6,630,034 400,776,538 60.449 60.25 60.25 60.30 59.00 61.99 6,646,894 60.295 -2.03%
2026-03-11 0 61.65 61.65 61.75 60.20 63.15 11,263,091 696,072,748 61.801 61.49 61.49 61.59 60.05 62.99 11,291,733 61.644 0.41%
2026-03-10 0 61.40 61.35 61.40 60.60 62.30 8,490,407 521,321,765 61.401 61.24 61.19 61.24 60.45 62.14 8,511,998 61.246 1.74%
2026-03-09 0 60.35 60.30 60.35 54.30 60.40 16,942,439 976,794,645 57.654 60.20 60.15 60.20 54.16 60.25 16,985,524 57.507 2.37%
2026-03-06 0 58.95 58.85 58.95 58.40 59.95 6,172,329 364,809,669 59.104 58.80 58.70 58.80 58.25 59.80 6,188,025 58.954 -0.25%
2026-03-05 0 59.10 59.05 59.10 58.20 61.80 10,948,470 655,413,088 59.863 58.95 58.90 58.95 58.05 61.64 10,976,312 59.712 -0.25%
2026-03-04 0 59.25 59.20 59.25 57.80 61.20 12,838,639 761,835,978 59.339 59.10 59.05 59.10 57.65 61.04 12,871,288 59.189 0.17%
2026-03-03 0 59.15 59.10 59.15 58.80 66.95 25,900,766 1,590,158,151 61.394 59.00 58.95 59.00 58.65 66.78 25,966,633 61.239 -10.85%
2026-03-02 0 66.35 66.35 66.40 65.00 68.90 10,317,244 686,965,962 66.584 66.18 66.18 66.23 64.84 68.73 10,343,481 66.415 -3.56%
2026-02-27 0 68.80 68.70 68.80 67.10 70.30 14,574,655 1,004,570,307 68.926 68.63 68.53 68.63 66.93 70.12 14,611,719 68.751 -0.15%
2026-02-26 0 68.90 68.65 68.90 68.35 71.30 21,999,259 1,531,919,855 69.635 68.73 68.48 68.73 68.18 71.12 22,055,204 69.458 2.07%
2026-02-25 0 67.50 67.50 67.55 66.35 69.00 11,548,807 782,121,651 67.723 67.33 67.33 67.38 66.18 68.82 11,578,176 67.551 1.66%
2026-02-24 0 66.40 66.30 66.40 64.45 66.60 10,867,111 712,112,502 65.529 66.23 66.13 66.23 64.29 66.43 10,894,746 65.363 -0.15%
2026-02-23 0 66.50 66.40 66.50 62.50 66.80 9,389,899 617,709,141 65.784 66.33 66.23 66.33 62.34 66.63 9,413,778 65.618 8.48%
2026-02-20 0 61.30 61.25 61.30 60.30 63.80 3,970,958 244,014,641 61.450 61.14 61.09 61.14 60.15 63.64 3,981,056 61.294 -3.16%
2026-02-16 0 63.30 63.15 63.30 60.30 64.00 4,742,525 299,386,195 63.128 63.14 62.99 63.14 60.15 63.84 4,754,585 62.968 4.63%
2026-02-13 0 60.50 60.40 60.50 60.05 61.65 8,716,045 528,344,673 60.618 60.35 60.25 60.35 59.90 61.49 8,738,210 60.464 -3.28%
2026-02-12 0 62.55 62.30 62.55 60.40 63.00 9,959,690 615,944,697 61.844 62.39 62.14 62.39 60.25 62.84 9,985,018 61.687 2.21%
2026-02-11 0 61.20 61.05 61.20 58.25 61.20 12,149,168 732,824,736 60.319 61.04 60.90 61.04 58.10 61.04 12,180,064 60.166 5.15%
2026-02-10 0 58.20 58.10 58.20 57.60 58.85 4,519,430 263,186,531 58.235 58.05 57.95 58.05 57.45 58.70 4,530,923 58.087 -0.34%
2026-02-09 0 58.40 58.25 58.40 57.05 59.05 7,837,571 454,650,103 58.009 58.25 58.10 58.25 56.91 58.90 7,857,502 57.862 1.92%
2026-02-06 0 57.30 57.25 57.30 53.20 58.20 23,583,645 1,338,277,476 56.746 57.15 57.10 57.15 53.07 58.05 23,643,619 56.602 2.50%
2026-02-05 0 55.90 55.85 55.90 54.70 58.50 21,613,790 1,206,450,823 55.819 55.76 55.71 55.76 54.56 58.35 21,668,755 55.677 -6.60%
2026-02-04 0 59.85 59.80 59.85 59.00 62.35 15,412,151 925,968,370 60.080 59.70 59.65 59.70 58.85 62.19 15,451,345 59.928 -4.01%
2026-02-03 0 62.35 62.25 62.35 59.15 62.45 14,474,466 883,670,590 61.050 62.19 62.09 62.19 59.00 62.29 14,511,275 60.895 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 58.85 58.80 58.85 58.05 61.79 19,624,092 59.694 -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 60.35 60.30 60.35 59.65 66.93 33,731,486 61.183 -10.90%
2026-01-29 0 67.90 67.65 67.90 65.50 68.80 14,742,874 992,961,351 67.352 67.73 67.48 67.73 65.33 68.63 14,780,366 67.181 -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 68.53 68.43 68.53 65.98 70.77 22,641,050 67.558 -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 69.02 68.97 69.02 66.48 71.02 17,397,997 68.022 -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 69.27 69.17 69.27 68.53 72.27 18,861,377 70.436 -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 69.82 69.77 69.82 65.78 70.62 20,276,078 68.843 7.44%
2026-01-22 0 65.15 65.15 65.20 64.55 67.20 11,754,759 770,411,585 65.540 64.98 64.98 65.03 64.39 67.03 11,784,652 65.374 -0.84%
2026-01-21 0 65.70 65.60 65.70 62.00 65.70 14,428,781 926,855,241 64.237 65.53 65.43 65.53 61.84 65.53 14,465,474 64.074 5.54%
2026-01-20 0 62.25 62.20 62.25 58.50 62.50 15,299,435 931,978,254 60.916 62.09 62.04 62.09 58.35 62.34 15,338,342 60.761 2.13%
2026-01-19 0 60.95 60.90 60.95 60.65 63.50 11,620,406 714,631,204 61.498 60.80 60.75 60.80 60.50 63.34 11,649,957 61.342 -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 63.34 63.29 63.34 62.64 67.68 19,903,790 64.403 -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 66.63 66.58 66.63 59.90 67.38 26,238,048 65.623 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 61.89 61.84 61.89 59.85 64.04 23,457,392 61.933 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 61.34 61.14 61.34 59.10 63.79 28,704,994 61.449 8.85%
2026-01-09 0 56.50 56.45 56.50 55.00 58.35 11,647,322 664,188,692 57.025 56.36 56.31 56.36 54.86 58.20 11,676,942 56.880 0.98%
2026-01-08 0 55.95 55.85 55.95 54.20 58.90 15,483,832 872,889,416 56.374 55.81 55.71 55.81 54.06 58.75 15,523,208 56.231 -2.36%
2026-01-07 0 57.30 57.25 57.30 56.25 58.10 11,905,743 679,379,450 57.063 57.15 57.10 57.15 56.11 57.95 11,936,020 56.918 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 56.66 56.61 56.66 53.71 56.86 23,931,286 55.664 6.57%
2026-01-05 0 53.30 53.30 53.35 51.80 54.40 14,026,350 742,669,416 52.948 53.16 53.16 53.21 51.67 54.26 14,062,020 52.814 2.60%
2025-12-31 0 51.95 51.95 52.00 51.85 54.90 10,286,939 546,120,579 53.089 51.82 51.82 51.87 51.72 54.76 10,313,099 52.954 -4.85%
2025-12-30 0 54.60 54.55 54.60 51.60 55.60 18,509,878 995,110,148 53.761 54.46 54.41 54.46 51.47 55.46 18,556,949 53.625 -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 54.66 54.61 54.66 53.86 58.15 17,995,451 55.839 -2.23%
2025-12-24 0 56.05 56.00 56.05 55.90 58.60 13,119,886 748,598,961 57.058 55.91 55.86 55.91 55.76 58.45 13,153,250 56.914 -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 56.01 56.01 56.06 53.16 57.10 21,831,068 55.498 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 53.81 53.76 53.81 52.22 54.51 21,301,602 53.435 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 51.52 51.52 51.67 49.77 52.57 21,205,422 51.439 1.87%
2025-12-18 0 50.70 50.70 50.75 50.40 53.20 15,923,045 821,652,410 51.602 50.57 50.57 50.62 50.27 53.07 15,963,538 51.471 -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 51.77 51.72 51.77 50.27 52.32 21,158,866 51.476 5.75%
2025-12-16 0 49.08 49.06 49.08 48.66 50.90 10,753,720 531,604,417 49.435 48.96 48.94 48.96 48.54 50.77 10,781,067 49.309 -2.13%
2025-12-15 0 50.15 50.05 50.15 49.22 51.45 10,888,875 547,141,500 50.248 50.02 49.92 50.02 49.10 51.32 10,916,566 50.120 -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 50.37 50.22 50.37 49.43 53.11 23,915,477 50.824 -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 51.52 51.47 51.52 51.07 54.01 21,365,607 52.371 1.37%
2025-12-10 0 50.95 50.80 50.95 49.00 52.50 18,548,187 945,599,501 50.981 50.82 50.67 50.82 48.88 52.37 18,595,356 50.851 2.56%
2025-12-09 0 49.68 49.62 49.68 49.02 51.50 13,617,634 681,924,963 50.077 49.55 49.49 49.55 48.90 51.37 13,652,264 49.950 -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 51.12 51.12 51.17 47.78 51.27 22,956,501 49.933 6.95%
2025-12-05 0 47.92 47.90 47.92 46.50 48.56 12,464,040 595,993,802 47.817 47.80 47.78 47.80 46.38 48.44 12,495,737 47.696 1.05%
2025-12-04 0 47.42 47.40 47.42 46.76 48.00 9,488,285 449,155,241 47.338 47.30 47.28 47.30 46.64 47.88 9,512,414 47.218 -0.04%
2025-12-03 0 47.44 47.40 47.44 46.16 48.58 14,036,425 661,699,717 47.142 47.32 47.28 47.32 46.04 48.46 14,072,120 47.022 -0.96%
2025-12-02 0 47.90 47.80 47.90 47.02 48.86 12,337,410 589,703,313 47.798 47.78 47.68 47.78 46.90 48.74 12,368,785 47.677 -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 48.50 48.48 48.50 47.98 51.22 20,576,812 49.384 -0.73%
2025-11-28 0 48.98 48.98 49.00 47.90 50.30 19,275,836 947,977,292 49.180 48.86 48.86 48.88 47.78 50.17 19,324,855 49.055 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 47.84 47.84 47.86 47.64 50.62 20,691,744 48.990 -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 49.14 49.12 49.14 49.08 51.47 21,535,346 50.178 -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 49.55 49.55 49.57 46.88 50.32 38,040,287 48.588 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 47.90 47.88 47.90 46.18 52.37 75,711,302 47.861 -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 50.77 50.77 50.82 50.02 54.76 40,614,296 52.079 -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 58.00 57.80 58.00 56.66 62.29 35,719,254 59.543 -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 59.15 59.15 59.20 58.85 61.84 30,432,582 60.312 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 58.35 58.25 58.35 56.91 63.19 36,850,284 59.207 -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 62.49 62.44 62.49 59.00 62.99 36,027,151 61.683 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 57.35 57.30 57.35 57.05 59.60 20,145,719 58.252 -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 59.65 59.60 59.65 53.16 59.65 43,154,377 57.785 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 53.21 53.16 53.21 51.07 54.86 20,054,557 52.906 -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 54.36 54.31 54.36 53.16 56.16 24,395,833 54.771 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 53.86 53.81 53.86 52.72 57.80 37,402,550 55.140 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 52.57 52.52 52.57 49.37 53.36 25,805,031 51.760 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 50.67 50.62 50.67 47.86 51.07 23,133,079 49.822 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 47.76 47.74 47.76 45.28 49.02 32,387,253 47.115 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 47.38 47.36 47.38 47.12 52.07 22,378,221 48.793 -5.85%
2025-11-03 0 50.45 50.40 50.45 49.50 53.20 18,818,084 951,488,993 50.563 50.32 50.27 50.32 49.37 53.07 18,865,939 50.434 -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 51.17 51.12 51.17 50.87 57.25 45,413,354 53.641 -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 54.11 54.11 54.16 48.88 54.61 57,056,987 52.116 14.94%
2025-10-28 0 47.20 47.18 47.20 46.84 49.08 14,904,654 715,138,638 47.981 47.08 47.06 47.08 46.72 48.96 14,942,557 47.859 -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 48.80 48.80 48.82 47.18 49.29 24,470,036 48.578 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 46.64 46.64 46.66 46.08 48.82 26,222,091 47.371 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 45.80 45.78 45.80 41.41 45.84 26,833,179 43.789 8.00%
2025-10-22 0 42.52 42.50 42.52 41.32 43.12 10,537,231 445,503,094 42.279 42.41 42.39 42.41 41.22 43.01 10,564,028 42.172 -0.93%
2025-10-21 0 42.92 42.90 42.92 42.42 44.22 15,500,479 671,112,055 43.296 42.81 42.79 42.81 42.31 44.11 15,539,897 43.186 -0.09%
2025-10-20 0 42.96 42.90 42.96 42.42 44.74 16,058,334 696,936,620 43.400 42.85 42.79 42.85 42.31 44.63 16,099,171 43.290 -1.01%
2025-10-17 0 43.40 43.40 43.42 43.16 46.60 19,908,480 877,034,818 44.053 43.29 43.29 43.31 43.05 46.48 19,959,108 43.942 -4.36%
2025-10-16 0 45.38 45.36 45.38 44.62 46.84 16,475,357 749,174,539 45.472 45.26 45.24 45.26 44.51 46.72 16,517,254 45.357 -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 45.62 45.62 45.64 43.97 48.68 35,166,107 45.630 -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 47.12 47.06 47.12 46.68 51.67 34,513,527 48.734 -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 49.25 49.25 49.27 42.89 49.69 49,474,116 46.611 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 45.44 45.42 45.44 45.05 51.37 44,862,085 47.089 -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 50.92 50.87 50.92 47.42 51.67 43,479,669 50.159 3.47%
2025-10-08 0 49.34 49.30 49.34 46.90 50.30 15,282,015 746,806,652 48.868 49.21 49.17 49.21 46.78 50.17 15,320,878 48.744 4.14%
2025-10-06 0 47.38 47.36 47.38 46.30 48.50 10,635,102 506,999,404 47.672 47.26 47.24 47.26 46.18 48.38 10,662,147 47.551 0.64%
2025-10-03 0 47.08 47.08 47.10 46.18 47.98 8,228,637 387,077,547 47.040 46.96 46.96 46.98 46.06 47.86 8,249,563 46.921 -2.08%
2025-10-02 0 48.08 48.06 48.08 43.30 48.36 18,977,132 890,738,677 46.938 47.96 47.94 47.96 43.19 48.24 19,025,392 46.818 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 43.03 43.03 43.05 39.42 43.19 36,351,453 42.125 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 39.60 39.58 39.60 38.12 40.26 28,860,604 39.418 6.55%
2025-09-26 0 37.26 37.26 37.28 36.74 38.98 19,454,537 736,043,143 37.834 37.17 37.17 37.19 36.65 38.88 19,504,011 37.738 -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 37.98 37.94 37.98 37.72 40.20 34,598,589 38.848 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 37.50 37.50 37.52 35.91 38.78 28,812,452 37.293 3.18%
2025-09-23 0 36.44 36.40 36.44 35.38 38.30 24,302,883 892,952,191 36.743 36.35 36.31 36.35 35.29 38.20 24,364,686 36.649 -1.41%
2025-09-22 0 36.96 36.96 36.98 35.72 38.50 23,039,979 840,177,719 36.466 36.87 36.87 36.89 35.63 38.40 23,098,571 36.374 -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 37.21 37.19 37.21 34.53 37.96 51,289,202 36.802 9.51%
2025-09-18 0 34.06 34.02 34.06 33.50 34.86 16,400,221 560,869,974 34.199 33.97 33.93 33.97 33.42 34.77 16,441,927 34.112 -1.33%
2025-09-17 0 34.52 34.50 34.52 33.18 35.14 17,039,350 585,127,249 34.340 34.43 34.41 34.43 33.10 35.05 17,082,682 34.253 3.04%
2025-09-16 0 33.50 33.50 33.52 33.08 35.50 20,663,852 698,080,594 33.783 33.42 33.42 33.43 33.00 35.41 20,716,401 33.697 -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 34.55 34.53 34.55 33.95 36.17 28,932,014 35.152 2.55%
2025-09-12 0 33.78 33.78 33.80 33.50 34.80 15,615,445 531,984,388 34.068 33.69 33.69 33.71 33.42 34.71 15,655,156 33.981 -0.88%
2025-09-11 0 34.08 34.06 34.08 33.08 34.44 19,200,632 651,548,203 33.934 33.99 33.97 33.99 33.00 34.35 19,249,460 33.848 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 33.81 33.81 33.83 33.22 34.69 36,452,425 33.984 -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 36.37 36.35 36.37 36.01 37.86 31,948,858 36.833 -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 36.73 36.73 36.75 34.41 37.68 48,871,923 36.237 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 34.89 34.89 34.91 30.94 35.13 53,532,414 33.652 12.55%
2025-09-04 0 31.08 31.04 31.08 30.38 32.06 21,239,656 662,295,923 31.182 31.00 30.96 31.00 30.30 31.98 21,293,669 31.103 2.10%
2025-09-03 0 30.44 30.42 30.44 30.04 31.70 14,767,781 454,844,366 30.800 30.36 30.34 30.36 29.96 31.62 14,805,336 30.722 -0.26%
2025-09-02 0 30.52 30.52 30.54 30.42 32.36 14,703,228 458,373,144 31.175 30.44 30.44 30.46 30.34 32.28 14,740,619 31.096 -3.72%
2025-09-01 0 31.70 31.66 31.70 30.90 32.30 15,663,423 496,137,610 31.675 31.62 31.58 31.62 30.82 32.22 15,703,256 31.595 1.08%
2025-08-29 0 31.36 31.36 31.38 30.20 31.86 20,749,108 646,419,569 31.154 31.28 31.28 31.30 30.12 31.78 20,801,874 31.075 4.26%
2025-08-28 0 30.08 30.06 30.08 29.24 30.34 12,135,518 361,801,762 29.814 30.00 29.98 30.00 29.17 30.26 12,166,379 29.738 -0.73%
2025-08-27 0 30.30 30.24 30.30 29.94 31.28 16,042,049 489,398,248 30.507 30.22 30.16 30.22 29.86 31.20 16,082,845 30.430 0.73%
2025-08-26 0 30.08 30.06 30.08 29.18 30.88 24,601,613 740,590,994 30.103 30.00 29.98 30.00 29.11 30.80 24,664,176 30.027 -2.91%
2025-08-25 0 30.98 30.98 31.00 30.34 31.78 17,568,670 545,836,423 31.069 30.90 30.90 30.92 30.26 31.70 17,613,348 30.990 0.58%
2025-08-22 0 30.80 30.78 30.80 30.46 31.52 11,543,800 356,101,133 30.848 30.72 30.70 30.72 30.38 31.44 11,573,156 30.770 -1.35%
2025-08-21 0 31.22 31.20 31.22 30.82 32.08 8,173,133 255,594,280 31.273 31.14 31.12 31.14 30.74 32.00 8,193,918 31.193 -1.58%
2025-08-20 0 31.72 31.70 31.72 30.90 32.96 16,437,963 520,745,037 31.679 31.64 31.62 31.64 30.82 32.88 16,479,765 31.599 -4.92%
2025-08-19 0 33.36 33.28 33.36 33.14 34.08 9,318,959 312,827,527 33.569 33.28 33.20 33.28 33.06 33.99 9,342,657 33.484 -1.24%
2025-08-18 0 33.78 33.78 33.80 33.78 35.78 17,073,993 589,523,544 34.528 33.69 33.69 33.71 33.69 35.69 17,117,413 34.440 -0.76%
2025-08-15 0 34.04 34.04 34.06 32.46 34.06 16,396,980 550,494,177 33.573 33.95 33.95 33.97 32.38 33.97 16,438,678 33.488 4.29%
2025-08-14 0 32.64 32.64 32.66 32.14 33.90 10,440,958 342,178,356 32.773 32.56 32.56 32.58 32.06 33.81 10,467,510 32.690 -2.10%
2025-08-13 0 33.34 33.32 33.34 32.60 34.04 13,749,144 457,088,005 33.245 33.26 33.24 33.26 32.52 33.95 13,784,109 33.161 -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 33.55 33.55 33.57 31.62 34.13 38,813,779 32.930 -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 33.91 33.91 33.93 29.98 34.25 64,826,193 32.515 20.91%
2025-08-08 0 28.12 28.12 28.14 27.10 28.90 21,526,810 603,758,585 28.047 28.05 28.05 28.07 27.03 28.83 21,581,554 27.976 2.48%
2025-08-07 0 27.44 27.42 27.44 25.74 27.58 20,690,329 555,258,324 26.837 27.37 27.35 27.37 25.67 27.51 20,742,945 26.769 4.10%
2025-08-06 0 26.36 26.36 26.40 25.82 26.50 7,636,038 200,362,875 26.239 26.29 26.29 26.33 25.75 26.43 7,655,457 26.173 0.46%
2025-08-05 0 26.24 26.24 26.26 25.98 26.50 6,371,589 166,827,552 26.183 26.17 26.17 26.19 25.91 26.43 6,387,792 26.117 0.08%
2025-08-04 0 26.22 26.22 26.24 25.80 26.52 5,580,980 145,783,934 26.122 26.15 26.15 26.17 25.73 26.45 5,595,173 26.055 -0.30%
2025-08-01 0 26.30 26.25 26.30 26.00 26.90 9,732,053 257,463,299 26.455 26.23 26.18 26.23 25.93 26.83 9,756,802 26.388 0.77%
2025-07-31 0 26.10 26.10 26.15 25.75 27.25 17,758,601 468,152,453 26.362 26.03 26.03 26.08 25.68 27.18 17,803,762 26.295 -4.40%
2025-07-30 0 27.30 27.30 27.35 27.00 29.00 18,715,559 519,595,586 27.763 27.23 27.23 27.28 26.93 28.93 18,763,153 27.692 -3.53%
2025-07-29 0 28.30 28.30 28.40 27.90 28.95 14,357,869 407,782,432 28.401 28.23 28.23 28.33 27.83 28.88 14,394,382 28.329 -1.57%
2025-07-28 0 28.75 28.75 28.80 28.50 30.00 22,006,151 640,042,247 29.085 28.68 28.68 28.73 28.43 29.92 22,062,113 29.011 -6.66%
2025-07-25 0 30.80 30.80 30.85 30.05 31.95 32,164,902 998,359,326 31.039 30.72 30.72 30.77 29.97 31.87 32,246,699 30.960 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 30.72 30.72 30.77 27.58 32.12 51,461,973 30.467 10.39%
2025-07-23 0 27.90 27.90 27.95 27.65 29.40 17,511,980 498,343,789 28.457 27.83 27.83 27.88 27.58 29.33 17,556,514 28.385 -2.62%
2025-07-22 0 28.65 28.60 28.65 26.15 28.80 29,370,701 820,860,269 27.948 28.58 28.53 28.58 26.08 28.73 29,445,392 27.877 8.94%
2025-07-21 0 26.30 26.25 26.30 25.55 26.50 12,643,539 330,244,993 26.120 26.23 26.18 26.23 25.49 26.43 12,675,692 26.053 2.14%
2025-07-18 0 25.75 25.75 25.80 25.20 26.70 16,672,854 431,708,737 25.893 25.68 25.68 25.73 25.14 26.63 16,715,254 25.827 2.18%
2025-07-17 0 25.20 25.15 25.20 23.80 25.40 16,992,126 421,931,838 24.831 25.14 25.09 25.14 23.74 25.34 17,035,338 24.768 5.00%
2025-07-16 0 24.00 23.95 24.00 23.80 24.80 10,759,987 259,928,778 24.157 23.94 23.89 23.94 23.74 24.74 10,787,350 24.096 -3.61%
2025-07-15 0 24.90 24.85 24.90 24.10 25.80 15,124,720 374,311,609 24.748 24.84 24.79 24.84 24.04 25.73 15,163,183 24.686 -3.68%
2025-07-14 0 25.85 25.80 25.85 25.25 27.30 19,345,709 512,723,499 26.503 25.78 25.73 25.78 25.19 27.23 19,394,906 26.436 4.23%
2025-07-11 0 24.80 24.75 24.80 24.65 25.65 9,046,185 228,102,429 25.215 24.74 24.69 24.74 24.59 25.58 9,069,190 25.151 0.20%
2025-07-10 0 24.75 24.70 24.75 24.30 25.15 6,883,437 169,710,094 24.655 24.69 24.64 24.69 24.24 25.09 6,900,942 24.592 -1.00%
2025-07-09 0 25.00 24.90 25.00 24.70 25.60 7,607,792 190,852,757 25.087 24.94 24.84 24.94 24.64 25.54 7,627,139 25.023 -1.38%
2025-07-08 0 25.35 25.35 25.40 24.55 25.65 10,093,674 254,737,094 25.237 25.29 25.29 25.34 24.49 25.58 10,119,343 25.173 2.63%
2025-07-07 0 24.70 24.65 24.70 23.95 24.90 7,101,780 173,936,691 24.492 24.64 24.59 24.64 23.89 24.84 7,119,840 24.430 0.00%
2025-07-04 0 24.70 24.65 24.70 24.10 25.20 8,967,008 219,835,155 24.516 24.64 24.59 24.64 24.04 25.14 8,989,811 24.454 -1.20%
2025-07-03 0 25.00 24.95 25.00 23.75 25.45 19,795,827 488,152,344 24.659 24.94 24.89 24.94 23.69 25.39 19,846,169 24.597 5.49%
2025-07-02 0 23.70 23.70 23.75 22.50 24.00 13,485,780 315,864,810 23.422 23.64 23.64 23.69 22.44 23.94 13,520,075 23.363 3.95%
2025-06-30 0 22.80 22.75 22.80 22.50 23.45 6,732,829 152,969,541 22.720 22.74 22.69 22.74 22.44 23.39 6,749,951 22.662 -1.08%
2025-06-27 0 23.05 23.05 23.10 22.75 23.90 15,439,721 359,821,829 23.305 22.99 22.99 23.04 22.69 23.84 15,478,985 23.246 2.74%
2025-06-26 0 22.60 22.60 22.65 22.40 24.15 15,931,650 369,484,871 23.192 22.38 22.38 22.43 22.18 23.91 16,089,060 22.965 0.44%
2025-06-25 0 22.50 22.45 22.50 22.05 22.75 9,024,429 202,592,800 22.449 22.28 22.23 22.28 21.83 22.53 9,113,593 22.230 2.04%
2025-06-24 0 22.05 22.05 22.10 20.85 22.30 10,570,818 229,691,660 21.729 21.83 21.83 21.88 20.65 22.08 10,675,261 21.516 6.01%
2025-06-23 0 20.80 20.75 20.80 20.05 20.90 2,886,576 59,604,577 20.649 20.60 20.55 20.60 19.85 20.70 2,915,096 20.447 2.21%
2025-06-20 0 20.35 20.25 20.35 20.10 20.90 5,013,468 102,009,127 20.347 20.15 20.05 20.15 19.90 20.70 5,063,003 20.148 -0.49%
2025-06-19 0 20.45 20.40 20.45 20.00 21.20 4,277,735 87,614,244 20.482 20.25 20.20 20.25 19.80 20.99 4,320,000 20.281 -0.24%
2025-06-18 0 20.50 20.40 20.50 20.20 20.80 4,071,716 83,038,043 20.394 20.30 20.20 20.30 20.00 20.60 4,111,946 20.194 -1.68%
2025-06-17 0 20.85 20.85 20.90 20.80 21.35 2,531,066 53,302,682 21.059 20.65 20.65 20.70 20.60 21.14 2,556,074 20.853 -0.71%
2025-06-16 0 21.00 20.90 21.00 20.60 21.20 3,022,958 63,083,281 20.868 20.79 20.70 20.79 20.40 20.99 3,052,826 20.664 -0.94%
2025-06-13 0 21.20 21.15 21.20 20.85 21.90 5,192,052 110,296,528 21.243 20.99 20.94 20.99 20.65 21.69 5,243,351 21.036 -1.40%
2025-06-12 0 21.50 21.45 21.50 20.95 21.90 7,349,580 158,859,647 21.615 21.29 21.24 21.29 20.75 21.69 7,422,196 21.403 1.18%
2025-06-11 0 21.25 21.25 21.30 20.55 21.65 7,680,594 163,899,907 21.340 21.04 21.04 21.09 20.35 21.44 7,756,481 21.131 3.41%
2025-06-10 0 20.55 20.50 20.55 20.20 20.80 4,744,637 97,509,796 20.552 20.35 20.30 20.35 20.00 20.60 4,791,515 20.351 0.74%
2025-06-09 0 20.40 20.30 20.40 20.00 20.85 4,902,682 99,920,518 20.381 20.20 20.10 20.20 19.80 20.65 4,951,122 20.181 0.74%
2025-06-06 0 20.25 20.15 20.25 19.88 20.50 4,571,984 92,501,868 20.232 20.05 19.95 20.05 19.69 20.30 4,617,157 20.034 1.35%
2025-06-05 0 19.98 19.94 19.98 19.58 20.25 5,006,247 99,608,578 19.897 19.78 19.74 19.78 19.39 20.05 5,055,710 19.702 1.52%
2025-06-04 0 19.68 19.68 19.70 18.94 20.00 7,438,812 146,322,665 19.670 19.49 19.49 19.51 18.75 19.80 7,512,310 19.478 4.57%
2025-06-03 0 18.82 18.82 18.84 18.62 19.08 4,284,660 80,772,257 18.852 18.64 18.64 18.66 18.44 18.89 4,326,994 18.667 0.64%
2025-06-02 0 18.70 18.62 18.70 18.12 19.18 2,137,909 39,393,032 18.426 18.52 18.44 18.52 17.94 18.99 2,159,032 18.246 -2.60%
2025-05-30 0 19.20 19.20 19.22 19.14 19.44 1,528,640 29,427,950 19.251 19.01 19.01 19.03 18.95 19.25 1,543,743 19.063 -1.23%
2025-05-29 0 19.44 19.44 19.46 18.90 19.52 3,177,360 61,430,489 19.334 19.25 19.25 19.27 18.72 19.33 3,208,753 19.145 2.32%
2025-05-28 0 19.00 19.00 19.02 18.80 19.30 3,602,126 68,493,437 19.015 18.81 18.81 18.83 18.62 19.11 3,637,716 18.829 -1.25%
2025-05-27 0 19.24 19.24 19.26 19.10 19.68 2,436,900 47,052,108 19.308 19.05 19.05 19.07 18.91 19.49 2,460,977 19.119 0.00%
2025-05-26 0 19.24 19.24 19.28 19.22 19.76 3,080,853 59,858,740 19.429 19.05 19.05 19.09 19.03 19.57 3,111,293 19.239 -2.63%
2025-05-23 0 19.76 19.76 19.78 19.74 20.80 6,215,090 125,667,929 20.220 19.57 19.57 19.59 19.55 20.60 6,276,497 20.022 0.20%
2025-05-22 0 19.72 19.72 19.74 19.68 20.20 4,686,198 93,247,205 19.898 19.53 19.53 19.55 19.49 20.00 4,732,499 19.704 -0.70%
2025-05-21 0 19.86 19.86 19.88 19.10 20.10 5,782,700 114,503,784 19.801 19.67 19.67 19.69 18.91 19.90 5,839,835 19.607 3.44%
2025-05-20 0 19.20 19.14 19.20 18.86 19.22 2,464,860 46,949,453 19.048 19.01 18.95 19.01 18.68 19.03 2,489,214 18.861 0.42%
2025-05-19 0 19.12 19.10 19.12 18.72 19.18 2,412,432 45,780,496 18.977 18.93 18.91 18.93 18.54 18.99 2,436,268 18.791 -0.31%
2025-05-16 0 19.18 19.18 19.20 19.10 19.40 2,923,611 56,231,749 19.234 18.99 18.99 19.01 18.91 19.21 2,952,497 19.045 -0.83%
2025-05-15 0 19.34 19.32 19.34 19.20 20.20 6,005,202 117,310,978 19.535 19.15 19.13 19.15 19.01 20.00 6,064,535 19.344 -4.26%
2025-05-14 0 20.20 20.15 20.20 19.88 20.45 3,962,413 79,774,506 20.133 20.00 19.95 20.00 19.69 20.25 4,001,563 19.936 1.92%
2025-05-13 0 19.82 19.82 19.84 19.76 20.30 5,121,100 102,528,559 20.021 19.63 19.63 19.65 19.57 20.10 5,171,698 19.825 -1.15%
2025-05-12 0 20.05 20.00 20.05 19.42 20.15 9,549,663 189,544,786 19.848 19.85 19.80 19.85 19.23 19.95 9,644,017 19.654 3.24%
2025-05-09 0 19.42 19.40 19.42 19.18 19.48 2,178,791 42,207,356 19.372 19.23 19.21 19.23 18.99 19.29 2,200,318 19.182 0.00%
2025-05-08 0 19.42 19.40 19.42 19.12 19.66 2,545,320 49,512,485 19.452 19.23 19.21 19.23 18.93 19.47 2,570,469 19.262 0.31%
2025-05-07 0 19.36 19.32 19.36 19.22 19.80 3,262,071 63,337,339 19.416 19.17 19.13 19.17 19.03 19.61 3,294,301 19.226 -0.21%
2025-05-06 0 19.40 19.38 19.40 19.00 19.54 3,044,681 58,996,789 19.377 19.21 19.19 19.21 18.81 19.35 3,074,763 19.187 1.15%
2025-05-02 0 19.18 19.18 19.20 18.66 19.28 1,442,578 27,518,130 19.076 18.99 18.99 19.01 18.48 19.09 1,456,831 18.889 1.27%
2025-04-30 0 18.94 18.94 18.96 18.50 19.22 5,757,800 109,106,347 18.949 18.75 18.75 18.77 18.32 19.03 5,814,689 18.764 -1.04%
2025-04-29 0 19.14 19.14 19.16 18.70 19.18 2,747,490 52,326,300 19.045 18.95 18.95 18.97 18.52 18.99 2,774,636 18.859 2.03%
2025-04-28 0 18.76 18.74 18.76 18.46 18.96 2,424,859 45,371,979 18.711 18.58 18.56 18.58 18.28 18.77 2,448,817 18.528 -0.21%
2025-04-25 0 18.80 18.78 18.80 18.78 19.44 3,520,063 67,245,007 19.103 18.62 18.60 18.62 18.60 19.25 3,554,842 18.916 -2.19%
2025-04-24 0 19.22 19.20 19.22 18.88 19.78 8,875,513 171,611,691 19.335 19.03 19.01 19.03 18.70 19.59 8,963,206 19.146 2.56%
2025-04-23 0 18.74 18.74 18.76 18.52 18.92 4,157,514 77,742,957 18.699 18.56 18.56 18.58 18.34 18.73 4,198,592 18.516 1.96%
2025-04-22 0 18.38 18.38 18.40 17.82 18.42 3,914,703 71,028,728 18.144 18.20 18.20 18.22 17.65 18.24 3,953,381 17.967 0.44%
2025-04-17 0 18.30 18.30 18.32 18.22 18.54 2,358,598 43,275,735 18.348 18.12 18.12 18.14 18.04 18.36 2,381,902 18.169 -0.44%
2025-04-16 0 18.38 18.38 18.40 18.18 18.86 3,413,217 62,747,502 18.384 18.20 18.20 18.22 18.00 18.68 3,446,941 18.204 -2.55%
2025-04-15 0 18.86 18.86 18.88 18.78 19.28 3,014,400 57,233,720 18.987 18.68 18.68 18.70 18.60 19.09 3,044,183 18.801 -0.95%
2025-04-14 0 19.04 19.02 19.04 18.60 19.36 6,870,280 131,456,726 19.134 18.85 18.83 18.85 18.42 19.17 6,938,160 18.947 4.27%
2025-04-11 0 18.26 18.26 18.28 17.76 18.50 5,786,106 105,252,620 18.191 18.08 18.08 18.10 17.59 18.32 5,843,275 18.013 2.24%
2025-04-10 0 17.86 17.86 17.88 17.68 18.48 10,397,768 188,432,045 18.122 17.69 17.69 17.71 17.51 18.30 10,500,501 17.945 5.18%
2025-04-09 0 16.98 16.98 17.00 16.22 17.14 10,100,136 169,228,357 16.755 16.81 16.81 16.83 16.06 16.97 10,199,928 16.591 -1.28%
2025-04-08 0 17.20 17.20 17.22 16.48 17.66 12,975,438 219,732,115 16.935 17.03 17.03 17.05 16.32 17.49 13,103,639 16.769 -0.46%
2025-04-07 0 17.28 17.26 17.28 16.76 19.16 19,642,711 347,826,958 17.708 17.11 17.09 17.11 16.60 18.97 19,836,787 17.534 -16.12%
2025-04-03 0 20.60 20.55 20.60 20.20 20.90 4,281,360 87,610,425 20.463 20.40 20.35 20.40 20.00 20.70 4,323,661 20.263 -1.20%
2025-04-02 0 20.85 20.85 20.90 20.40 21.05 2,933,710 60,923,159 20.767 20.65 20.65 20.70 20.20 20.84 2,962,696 20.563 0.72%
2025-04-01 0 20.70 20.70 20.75 20.70 21.35 4,364,995 91,367,052 20.932 20.50 20.50 20.55 20.50 21.14 4,408,123 20.727 -1.66%
2025-03-31 0 21.05 21.05 21.10 20.55 21.55 6,807,903 142,777,646 20.972 20.84 20.84 20.89 20.35 21.34 6,875,167 20.767 -3.00%
2025-03-28 0 21.70 21.70 21.75 21.50 22.15 3,364,537 73,231,142 21.766 21.49 21.49 21.54 21.29 21.93 3,397,780 21.553 -1.81%
2025-03-27 0 22.10 22.05 22.10 21.35 22.20 3,404,020 74,219,300 21.803 21.88 21.83 21.88 21.14 21.98 3,437,653 21.590 1.14%
2025-03-26 0 21.85 21.80 21.85 21.70 22.35 3,759,300 82,462,966 21.936 21.64 21.59 21.64 21.49 22.13 3,796,443 21.721 -1.35%
2025-03-25 0 22.15 22.05 22.15 21.80 22.60 4,456,950 98,468,626 22.093 21.93 21.83 21.93 21.59 22.38 4,500,986 21.877 -0.67%
2025-03-24 0 22.30 22.20 22.30 21.75 22.35 5,649,094 124,411,078 22.023 22.08 21.98 22.08 21.54 22.13 5,704,909 21.808 0.90%
2025-03-21 0 22.10 22.10 22.15 21.90 23.25 10,446,795 233,357,056 22.338 21.88 21.88 21.93 21.69 23.02 10,550,013 22.119 -4.12%
2025-03-20 0 23.05 23.00 23.05 22.90 23.85 6,660,194 154,652,604 23.220 22.82 22.77 22.82 22.68 23.62 6,725,999 22.993 -3.76%
2025-03-19 0 23.95 23.90 23.95 23.25 23.95 6,420,227 152,052,560 23.683 23.72 23.67 23.72 23.02 23.72 6,483,661 23.452 0.84%
2025-03-18 0 23.75 23.70 23.75 23.50 24.10 8,757,899 208,128,753 23.765 23.52 23.47 23.52 23.27 23.86 8,844,430 23.532 1.50%
2025-03-17 0 23.40 23.40 23.45 22.65 24.15 12,801,233 302,059,992 23.596 23.17 23.17 23.22 22.43 23.91 12,927,713 23.365 3.08%
2025-03-14 0 22.70 22.65 22.70 21.95 22.85 8,499,669 191,473,159 22.527 22.48 22.43 22.48 21.74 22.63 8,583,648 22.307 2.71%
2025-03-13 0 22.10 22.10 22.20 21.75 22.45 7,498,017 165,574,475 22.082 21.88 21.88 21.98 21.54 22.23 7,572,100 21.866 -0.23%
2025-03-12 0 22.15 22.10 22.15 21.75 22.95 8,978,541 199,995,363 22.275 21.93 21.88 21.93 21.54 22.73 9,067,252 22.057 -1.12%
2025-03-11 0 22.40 22.35 22.40 22.00 22.55 11,906,615 265,065,549 22.262 22.18 22.13 22.18 21.78 22.33 12,024,256 22.044 -2.61%
2025-03-10 0 23.00 22.90 23.00 22.65 24.00 7,814,017 180,281,054 23.072 22.77 22.68 22.77 22.43 23.77 7,891,222 22.846 -2.34%
2025-03-07 0 23.55 23.50 23.55 23.15 24.55 13,324,776 318,314,112 23.889 23.32 23.27 23.32 22.92 24.31 13,456,429 23.655 0.00%
2025-03-06 0 23.55 23.50 23.55 22.85 23.85 13,298,840 310,601,663 23.356 23.32 23.27 23.32 22.63 23.62 13,430,237 23.127 1.95%
2025-03-05 0 23.10 23.05 23.10 22.30 23.30 7,827,253 177,993,204 22.740 22.87 22.82 22.87 22.08 23.07 7,904,589 22.518 1.54%
2025-03-04 0 22.75 22.75 22.80 22.25 23.10 12,122,700 275,205,099 22.702 22.53 22.53 22.58 22.03 22.87 12,242,476 22.480 -2.78%
2025-03-03 0 23.40 23.35 23.40 22.00 24.00 24,432,891 572,362,123 23.426 23.17 23.12 23.17 21.78 23.77 24,674,296 23.197 7.09%
2025-02-28 0 21.85 21.80 21.85 21.60 23.90 20,497,777 462,600,687 22.568 21.64 21.59 21.64 21.39 23.67 20,700,301 22.348 -7.22%
2025-02-27 0 23.55 23.55 23.60 22.40 24.20 22,959,366 538,883,606 23.471 23.32 23.32 23.37 22.18 23.96 23,186,212 23.242 4.20%
2025-02-26 0 22.60 22.60 22.65 21.90 22.70 8,612,630 193,117,314 22.423 22.38 22.38 22.43 21.69 22.48 8,697,725 22.203 3.20%
2025-02-25 0 21.90 21.85 21.90 21.55 22.65 6,785,827 150,156,956 22.128 21.69 21.64 21.69 21.34 22.43 6,852,873 21.912 -0.45%
2025-02-24 0 22.00 21.95 22.00 21.70 22.85 7,554,225 167,966,775 22.235 21.78 21.74 21.78 21.49 22.63 7,628,863 22.017 -0.68%
2025-02-21 0 22.15 22.15 22.20 21.60 22.30 8,078,590 177,336,182 21.951 21.93 21.93 21.98 21.39 22.08 8,158,409 21.737 1.61%
2025-02-20 0 21.80 21.80 21.85 21.75 22.60 5,316,880 117,522,497 22.104 21.59 21.59 21.64 21.54 22.38 5,369,412 21.887 -2.90%
2025-02-19 0 22.45 22.40 22.45 21.95 22.75 6,818,530 153,056,492 22.447 22.23 22.18 22.23 21.74 22.53 6,885,899 22.228 1.13%
2025-02-18 0 22.20 22.20 22.25 21.75 22.90 14,936,751 334,286,965 22.380 21.98 21.98 22.03 21.54 22.68 15,084,331 22.161 3.02%
2025-02-17 0 21.55 21.50 21.55 21.35 22.40 7,855,500 170,977,167 21.765 21.34 21.29 21.34 21.14 22.18 7,933,115 21.552 -0.46%
2025-02-14 0 21.65 21.60 21.65 21.00 21.90 8,287,479 178,414,590 21.528 21.44 21.39 21.44 20.79 21.69 8,369,362 21.318 3.59%
2025-02-13 0 20.90 20.85 20.90 20.70 22.00 7,800,395 167,778,964 21.509 20.70 20.65 20.70 20.50 21.78 7,877,465 21.299 -3.02%
2025-02-12 0 21.55 21.55 21.60 20.40 22.10 12,196,203 259,391,501 21.268 21.34 21.34 21.39 20.20 21.88 12,316,705 21.060 5.12%
2025-02-11 0 20.50 20.45 20.50 20.40 21.45 4,673,882 96,761,293 20.703 20.30 20.25 20.30 20.20 21.24 4,720,061 20.500 -3.07%
2025-02-10 0 21.15 21.15 21.20 20.80 21.30 4,401,725 92,785,080 21.079 20.94 20.94 20.99 20.60 21.09 4,445,215 20.873 1.68%
2025-02-07 0 20.80 20.80 20.90 20.40 21.25 7,868,651 164,668,649 20.927 20.60 20.60 20.70 20.20 21.04 7,946,396 20.722 1.96%
2025-02-06 0 20.40 20.35 20.40 19.36 20.70 7,140,706 144,491,290 20.235 20.20 20.15 20.20 19.17 20.50 7,211,258 20.037 3.87%
2025-02-05 0 19.64 19.60 19.64 19.50 19.94 3,408,300 67,192,698 19.714 19.45 19.41 19.45 19.31 19.74 3,441,975 19.522 0.72%
2025-02-04 0 19.50 19.48 19.50 19.18 19.68 2,116,547 41,263,092 19.496 19.31 19.29 19.31 18.99 19.49 2,137,459 19.305 1.46%
2025-02-03 0 19.22 19.22 19.24 18.14 19.38 3,018,142 56,812,409 18.824 19.03 19.03 19.05 17.96 19.19 3,047,962 18.639 -0.52%
2025-01-28 0 19.32 19.32 19.44 19.24 20.20 2,715,370 52,726,072 19.418 19.13 19.13 19.25 19.05 20.00 2,742,199 19.228 -4.59%
2025-01-27 0 20.25 20.20 20.25 20.05 20.80 3,570,148 72,913,043 20.423 20.05 20.00 20.05 19.85 20.60 3,605,422 20.223 -0.98%
2025-01-24 0 20.45 20.35 20.45 19.88 20.60 4,059,344 82,329,718 20.282 20.25 20.15 20.25 19.69 20.40 4,099,452 20.083 0.74%
2025-01-23 0 20.30 20.25 20.30 20.10 20.80 2,503,440 51,223,287 20.461 20.10 20.05 20.10 19.90 20.60 2,528,175 20.261 -0.98%
2025-01-22 0 20.50 20.40 20.50 20.10 21.05 4,760,102 97,285,836 20.438 20.30 20.20 20.30 19.90 20.84 4,807,133 20.238 -1.91%
2025-01-21 0 20.90 20.90 20.95 20.80 21.65 4,892,097 102,960,568 21.046 20.70 20.70 20.75 20.60 21.44 4,940,432 20.840 -2.34%
2025-01-20 0 21.40 21.40 21.45 21.20 21.70 4,302,002 92,184,142 21.428 21.19 21.19 21.24 20.99 21.49 4,344,507 21.219 0.94%
2025-01-17 0 21.20 21.15 21.20 21.10 21.75 5,881,198 126,040,388 21.431 20.99 20.94 20.99 20.89 21.54 5,939,306 21.221 0.95%
2025-01-16 0 21.00 21.00 21.05 20.85 21.50 5,056,030 106,864,996 21.136 20.79 20.79 20.84 20.65 21.29 5,105,985 20.929 1.20%
2025-01-15 0 20.75 20.70 20.75 20.10 21.10 5,312,217 110,040,546 20.715 20.55 20.50 20.55 19.90 20.89 5,364,703 20.512 0.73%
2025-01-14 0 20.60 20.60 20.70 20.40 20.85 4,093,910 84,627,462 20.672 20.40 20.40 20.50 20.20 20.65 4,134,359 20.469 1.23%
2025-01-13 0 20.35 20.30 20.35 19.56 20.75 4,073,530 83,043,665 20.386 20.15 20.10 20.15 19.37 20.55 4,113,778 20.187 2.26%
2025-01-10 0 19.90 19.88 19.90 19.82 20.70 3,763,920 75,622,839 20.092 19.71 19.69 19.71 19.63 20.50 3,801,109 19.895 -2.93%
2025-01-09 0 20.50 20.45 20.50 20.35 20.80 2,635,520 54,055,312 20.510 20.30 20.25 20.30 20.15 20.60 2,661,560 20.310 0.00%
2025-01-08 0 20.50 20.45 20.50 20.05 20.75 3,736,904 76,167,315 20.383 20.30 20.25 20.30 19.85 20.55 3,773,826 20.183 -1.20%
2025-01-07 0 20.75 20.70 20.75 19.92 20.85 6,134,243 126,037,609 20.547 20.55 20.50 20.55 19.73 20.65 6,194,851 20.346 3.75%
2025-01-06 0 20.00 19.94 20.00 19.76 20.35 5,124,790 102,538,706 20.008 19.80 19.74 19.80 19.57 20.15 5,175,425 19.813 3.20%
2025-01-03 0 19.38 19.36 19.38 19.24 20.05 5,083,495 99,419,730 19.557 19.19 19.17 19.19 19.05 19.85 5,133,722 19.366 -2.91%
2025-01-02 0 19.96 19.88 19.96 19.42 20.25 5,158,439 102,294,663 19.831 19.76 19.69 19.76 19.23 20.05 5,209,406 19.637 -0.70%
2024-12-31 0 20.10 20.10 20.15 20.00 20.65 2,515,088 50,773,135 20.187 19.90 19.90 19.95 19.80 20.45 2,539,938 19.990 -2.19%
2024-12-30 0 20.55 20.50 20.55 20.15 20.80 4,586,920 93,942,020 20.480 20.35 20.30 20.35 19.95 20.60 4,632,240 20.280 0.49%
2024-12-27 0 20.45 20.40 20.45 20.25 20.85 5,377,894 110,003,116 20.455 20.25 20.20 20.25 20.05 20.65 5,431,029 20.255 -1.21%
2024-12-24 0 20.70 20.70 20.80 20.55 21.10 3,422,919 71,306,294 20.832 20.50 20.50 20.60 20.35 20.89 3,456,739 20.628 0.00%
2024-12-23 0 20.70 20.65 20.70 20.55 21.05 2,885,668 59,894,299 20.756 20.50 20.45 20.50 20.35 20.84 2,914,179 20.553 0.00%
2024-12-20 0 20.70 20.65 20.70 20.40 21.00 6,299,763 130,332,856 20.689 20.50 20.45 20.50 20.20 20.79 6,362,007 20.486 1.22%
2024-12-19 0 20.45 20.40 20.45 20.25 20.70 5,457,027 111,435,504 20.421 20.25 20.20 20.25 20.05 20.50 5,510,944 20.221 -2.39%
2024-12-18 0 20.95 20.90 20.95 20.65 21.30 3,113,302 65,268,575 20.964 20.75 20.70 20.75 20.45 21.09 3,144,062 20.759 0.24%
2024-12-17 0 20.90 20.90 20.95 20.75 21.30 4,759,664 99,707,858 20.949 20.70 20.70 20.75 20.55 21.09 4,806,691 20.744 -1.18%
2024-12-16 0 21.15 21.15 21.20 21.00 21.75 5,240,308 111,247,896 21.229 20.94 20.94 20.99 20.79 21.54 5,292,084 21.022 -2.31%
2024-12-13 0 21.65 21.65 21.70 21.40 22.50 9,046,973 196,274,499 21.695 21.44 21.44 21.49 21.19 22.28 9,136,360 21.483 -4.20%
2024-12-12 0 22.60 22.55 22.60 22.05 23.05 6,352,821 143,782,094 22.633 22.38 22.33 22.38 21.83 22.82 6,415,589 22.411 1.35%
2024-12-11 0 22.30 22.25 22.30 22.20 23.00 5,625,947 126,688,185 22.519 22.08 22.03 22.08 21.98 22.77 5,681,533 22.298 -1.55%
2024-12-10 0 22.65 22.55 22.65 22.30 24.10 10,929,400 253,560,596 23.200 22.43 22.33 22.43 22.08 23.86 11,037,386 22.973 -2.16%
2024-12-09 0 23.15 23.10 23.15 22.10 23.15 10,043,391 226,287,626 22.531 22.92 22.87 22.92 21.88 22.92 10,142,623 22.311 1.31%
2024-12-06 0 22.85 22.80 22.85 22.50 23.45 11,140,511 256,094,482 22.988 22.63 22.58 22.63 22.28 23.22 11,250,583 22.763 -0.65%
2024-12-05 0 23.00 22.95 23.00 22.55 24.05 13,983,118 322,446,189 23.060 22.77 22.73 22.77 22.33 23.81 14,121,276 22.834 -4.96%
2024-12-04 0 24.20 24.20 24.25 24.10 25.35 5,765,160 141,840,296 24.603 23.96 23.96 24.01 23.86 25.10 5,822,122 24.362 -3.59%
2024-12-03 0 25.10 25.05 25.10 24.70 25.30 3,714,852 92,929,647 25.016 24.85 24.80 24.85 24.46 25.05 3,751,556 24.771 -0.59%
2024-12-02 0 25.25 25.25 25.30 25.15 25.85 5,779,922 147,044,709 25.441 25.00 25.00 25.05 24.90 25.60 5,837,029 25.192 0.40%
2024-11-29 0 25.15 25.10 25.15 24.40 25.90 7,878,752 199,019,456 25.260 24.90 24.85 24.90 24.16 25.65 7,956,597 25.013 1.82%
2024-11-28 0 24.70 24.70 24.75 24.10 25.30 7,519,500 185,909,109 24.724 24.46 24.46 24.51 23.86 25.05 7,593,795 24.482 0.82%
2024-11-27 0 24.50 24.45 24.50 23.25 24.60 6,561,081 158,345,696 24.134 24.26 24.21 24.26 23.02 24.36 6,625,907 23.898 2.94%
2024-11-26 0 23.80 23.75 23.80 23.50 25.45 11,628,659 279,097,154 24.001 23.57 23.52 23.57 23.27 25.20 11,743,554 23.766 -5.56%
2024-11-25 0 25.20 25.20 25.25 24.10 25.70 12,319,962 309,909,755 25.155 24.95 24.95 25.00 23.86 25.45 12,441,687 24.909 5.00%
2024-11-22 0 24.00 24.00 24.05 23.70 25.60 12,074,392 296,315,261 24.541 23.77 23.77 23.81 23.47 25.35 12,193,691 24.301 -4.95%
2024-11-21 0 25.25 25.20 25.25 25.00 26.15 8,284,516 210,741,015 25.438 25.00 24.95 25.00 24.76 25.89 8,366,370 25.189 -2.13%
2024-11-20 0 25.80 25.75 25.80 25.50 27.45 28,602,060 749,161,224 26.193 25.55 25.50 25.55 25.25 27.18 28,884,657 25.936 -2.46%
2024-11-19 0 26.45 26.45 26.50 23.70 26.70 31,674,831 813,360,327 25.678 26.19 26.19 26.24 23.47 26.44 31,987,788 25.427 13.28%
2024-11-18 0 23.35 23.35 23.50 22.90 24.05 7,157,745 167,952,104 23.464 23.12 23.12 23.27 22.68 23.81 7,228,466 23.235 2.19%
2024-11-15 0 22.85 22.85 22.90 22.80 24.15 10,825,510 252,498,136 23.324 22.63 22.63 22.68 22.58 23.91 10,932,469 23.096 -2.77%
2024-11-14 0 23.50 23.50 23.55 23.35 26.70 25,430,733 634,937,384 24.967 23.27 23.27 23.32 23.12 26.44 25,681,997 24.723 -9.09%
2024-11-13 0 25.85 25.85 25.95 23.85 26.10 23,537,951 591,166,105 25.115 25.60 25.60 25.70 23.62 25.84 23,770,513 24.870 6.38%
2024-11-12 0 24.30 24.25 24.30 24.20 26.55 36,350,911 920,800,594 25.331 24.06 24.01 24.06 23.96 26.29 36,710,069 25.083 0.62%
2024-11-11 0 24.15 24.15 24.20 22.10 24.75 23,604,656 560,994,276 23.766 23.91 23.91 23.96 21.88 24.51 23,837,877 23.534 6.62%
2024-11-08 0 22.65 22.65 22.70 22.45 23.75 7,973,500 183,747,761 23.045 22.43 22.43 22.48 22.23 23.52 8,052,281 22.819 0.22%
2024-11-07 0 22.60 22.60 22.65 21.95 22.95 8,922,622 200,620,118 22.484 22.38 22.38 22.43 21.74 22.73 9,010,780 22.264 -0.88%
2024-11-06 0 22.80 22.80 22.85 22.50 24.20 13,445,680 314,231,273 23.370 22.58 22.58 22.63 22.28 23.96 13,578,527 23.142 -0.65%
2024-11-05 0 22.95 22.95 23.00 21.90 23.40 9,286,784 212,553,885 22.888 22.73 22.73 22.77 21.69 23.17 9,378,540 22.664 2.46%
2024-11-04 0 22.40 22.40 22.45 22.10 22.85 5,807,741 130,090,336 22.400 22.18 22.18 22.23 21.88 22.63 5,865,123 22.180 1.13%
2024-11-01 0 22.15 22.15 22.20 21.40 23.20 11,661,840 260,060,881 22.300 21.93 21.93 21.98 21.19 22.97 11,777,063 22.082 3.50%
2024-10-31 0 21.40 21.35 21.40 20.60 22.00 8,786,167 188,530,626 21.458 21.19 21.14 21.19 20.40 21.78 8,872,977 21.248 4.39%
2024-10-30 0 20.50 20.45 20.50 20.30 21.65 11,025,288 229,638,253 20.828 20.30 20.25 20.30 20.10 21.44 11,134,221 20.625 -4.65%
2024-10-29 0 21.50 21.45 21.50 21.25 23.30 12,122,360 266,663,588 21.998 21.29 21.24 21.29 21.04 23.07 12,242,133 21.782 -3.59%
2024-10-28 0 22.30 22.30 22.35 22.10 23.10 10,147,577 228,913,453 22.558 22.08 22.08 22.13 21.88 22.87 10,247,838 22.338 0.00%
2024-10-25 0 22.30 22.25 22.30 20.60 22.95 18,676,068 415,089,652 22.226 22.08 22.03 22.08 20.40 22.73 18,860,593 22.008 8.78%
2024-10-24 0 20.50 20.45 20.50 20.30 21.75 6,179,514 128,449,161 20.786 20.30 20.25 20.30 20.10 21.54 6,240,570 20.583 -4.21%
2024-10-23 0 21.40 21.40 21.45 20.55 21.80 10,861,148 230,594,998 21.231 21.19 21.19 21.24 20.35 21.59 10,968,460 21.023 4.14%
2024-10-22 0 20.55 20.55 20.60 20.10 20.80 4,262,618 87,417,548 20.508 20.35 20.35 20.40 19.90 20.60 4,304,734 20.307 2.24%
2024-10-21 0 20.10 20.10 20.15 20.05 20.90 7,216,556 147,487,082 20.437 19.90 19.90 19.95 19.85 20.70 7,287,858 20.237 -0.25%
2024-10-18 0 20.15 20.15 20.20 19.16 20.65 8,720,797 173,149,523 19.855 19.95 19.95 20.00 18.97 20.45 8,806,961 19.661 3.76%
2024-10-17 0 19.42 19.34 19.42 19.10 20.60 5,811,416 115,426,544 19.862 19.23 19.15 19.23 18.91 20.40 5,868,835 19.668 -1.62%
2024-10-16 0 19.74 19.74 19.76 19.36 20.15 7,021,980 138,941,238 19.787 19.55 19.55 19.57 19.17 19.95 7,091,359 19.593 -1.30%
2024-10-15 0 20.00 19.98 20.00 19.72 21.05 11,377,422 231,264,267 20.327 19.80 19.78 19.80 19.53 20.84 11,489,834 20.128 -5.44%
2024-10-14 0 21.15 21.10 21.15 20.20 21.40 12,184,715 254,111,829 20.855 20.94 20.89 20.94 20.00 21.19 12,305,104 20.651 -2.98%
2024-10-10 0 21.80 21.75 21.80 21.20 22.60 13,039,197 286,112,692 21.943 21.59 21.54 21.59 20.99 22.38 13,168,028 21.728 0.69%
2024-10-09 0 21.65 21.60 21.65 20.55 23.85 28,121,589 621,992,298 22.118 21.44 21.39 21.44 20.35 23.62 28,399,439 21.902 -7.68%
2024-10-08 0 23.45 23.40 23.45 23.20 28.30 34,836,900 867,466,306 24.901 23.22 23.17 23.22 22.97 28.02 35,181,099 24.657 -15.19%
2024-10-07 0 27.65 27.60 27.65 25.60 27.70 20,888,665 562,625,436 26.935 27.38 27.33 27.38 25.35 27.43 21,095,051 26.671 13.32%
2024-10-04 0 24.40 24.40 24.45 22.40 24.50 11,074,352 261,388,393 23.603 24.16 24.16 24.21 22.18 24.26 11,183,770 23.372 8.20%
2024-10-03 0 22.55 22.55 22.60 21.60 24.95 11,065,135 251,654,682 22.743 22.33 22.33 22.38 21.39 24.71 11,174,462 22.521 -8.15%
2024-10-02 0 24.55 24.55 24.60 22.95 25.45 15,509,487 375,732,578 24.226 24.31 24.31 24.36 22.73 25.20 15,662,726 23.989 9.60%
2024-09-30 0 22.40 22.40 22.45 21.30 23.10 27,557,936 615,627,245 22.339 22.18 22.18 22.23 21.09 22.87 27,830,217 22.121 6.67%
2024-09-27 0 21.00 20.95 21.00 19.98 22.25 31,031,749 657,857,886 21.200 20.79 20.75 20.79 19.78 22.03 31,338,352 20.992 7.36%
2024-09-26 0 19.56 19.54 19.56 18.30 19.62 9,165,923 175,581,329 19.156 19.37 19.35 19.37 18.12 19.43 9,256,485 18.968 6.30%
2024-09-25 0 18.40 18.40 18.42 18.34 19.24 9,059,382 170,686,911 18.841 18.22 18.22 18.24 18.16 19.05 9,148,892 18.657 -0.43%
2024-09-24 0 18.48 18.48 18.50 17.40 18.88 11,781,500 214,915,180 18.242 18.30 18.30 18.32 17.23 18.70 11,897,905 18.063 7.69%
2024-09-23 0 17.16 17.12 17.16 16.70 17.56 4,987,557 86,293,108 17.302 16.99 16.95 16.99 16.54 17.39 5,036,836 17.132 1.30%
2024-09-20 0 16.94 16.94 16.96 16.60 17.00 5,793,278 97,527,946 16.835 16.77 16.77 16.79 16.44 16.83 5,850,517 16.670 0.71%
2024-09-19 0 16.82 16.80 16.82 15.82 16.96 7,720,303 128,010,444 16.581 16.66 16.64 16.66 15.67 16.79 7,796,582 16.419 5.12%
2024-09-17 0 16.00 16.00 16.08 15.52 16.10 3,122,487 49,562,171 15.873 15.84 15.84 15.92 15.37 15.94 3,153,338 15.717 1.27%
2024-09-16 0 15.80 15.80 15.82 15.44 16.04 2,622,650 41,059,894 15.656 15.65 15.65 15.67 15.29 15.88 2,648,563 15.503 -0.38%
2024-09-13 0 15.86 15.86 15.88 15.54 16.44 8,025,150 126,834,196 15.805 15.70 15.70 15.72 15.39 16.28 8,104,441 15.650 -2.22%
2024-09-12 0 16.22 16.22 16.24 16.10 17.48 9,449,598 156,660,600 16.579 16.06 16.06 16.08 15.94 17.31 9,542,963 16.416 -4.25%
2024-09-11 0 16.94 16.94 17.00 16.10 17.46 19,284,413 326,181,669 16.914 16.77 16.77 16.83 15.94 17.29 19,474,949 16.749 9.01%
2024-09-10 0 15.54 15.52 15.54 15.46 16.52 6,741,999 105,560,944 15.657 15.39 15.37 15.39 15.31 16.36 6,808,612 15.504 -4.90%
2024-09-09 0 16.34 16.32 16.34 16.12 16.60 3,906,700 63,600,742 16.280 16.18 16.16 16.18 15.96 16.44 3,945,299 16.121 -2.16%
2024-09-05 0 16.70 16.70 16.72 16.56 17.14 3,007,055 50,470,495 16.784 16.54 16.54 16.56 16.40 16.97 3,036,766 16.620 1.21%
2024-09-04 0 16.50 16.50 16.54 16.38 16.96 4,805,356 79,889,462 16.625 16.34 16.34 16.38 16.22 16.79 4,852,834 16.462 -2.37%
2024-09-03 0 16.90 16.88 16.90 16.10 17.14 7,282,206 122,709,864 16.851 16.73 16.71 16.73 15.94 16.97 7,354,156 16.686 3.68%
2024-09-02 0 16.30 16.30 16.32 15.92 17.82 18,660,611 313,041,657 16.776 16.14 16.14 16.16 15.76 17.65 18,844,984 16.611 -5.89%
2024-08-30 0 17.32 17.32 17.36 17.32 18.72 48,621,740 851,183,234 17.506 17.15 17.15 17.19 17.15 18.54 49,102,138 17.335 -2.15%
2024-08-29 0 17.70 17.68 17.70 17.52 18.20 10,959,534 196,046,308 17.888 17.53 17.51 17.53 17.35 18.02 11,067,818 17.713 -5.14%
2024-08-28 0 18.66 18.66 18.68 18.22 18.86 4,478,874 83,434,231 18.628 18.48 18.48 18.50 18.04 18.68 4,523,127 18.446 0.86%
2024-08-27 0 18.50 18.50 18.56 18.02 18.64 3,197,186 58,883,708 18.417 18.32 18.32 18.38 17.84 18.46 3,228,775 18.237 -0.32%
2024-08-26 0 18.56 18.50 18.56 18.20 18.80 3,785,045 70,060,793 18.510 18.38 18.32 18.38 18.02 18.62 3,822,442 18.329 3.11%
2024-08-23 0 18.00 18.00 18.04 17.50 18.62 5,038,220 89,922,849 17.848 17.82 17.82 17.86 17.33 18.44 5,087,999 17.674 -3.43%
2024-08-22 0 18.64 18.62 18.64 18.26 19.38 4,508,082 83,857,974 18.602 18.46 18.44 18.46 18.08 19.19 4,552,623 18.420 -2.41%
2024-08-21 0 19.10 19.08 19.10 18.22 19.46 10,541,124 200,952,826 19.064 18.91 18.89 18.91 18.04 19.27 10,645,274 18.877 3.35%
2024-08-20 0 18.48 18.48 18.50 17.68 18.82 11,965,234 221,814,244 18.538 18.30 18.30 18.32 17.51 18.64 12,083,454 18.357 4.17%
2024-08-19 0 17.74 17.72 17.74 17.12 17.88 7,446,981 131,615,393 17.674 17.57 17.55 17.57 16.95 17.71 7,520,559 17.501 4.60%
2024-08-16 0 16.96 16.96 16.98 16.78 17.30 3,647,840 62,155,250 17.039 16.79 16.79 16.81 16.62 17.13 3,683,882 16.872 1.68%
2024-08-15 0 16.68 16.68 16.70 16.22 16.94 7,542,974 125,448,497 16.631 16.52 16.52 16.54 16.06 16.77 7,617,501 16.468 -0.36%
2024-08-14 0 16.74 16.74 16.78 16.72 17.92 6,186,102 105,704,333 17.087 16.58 16.58 16.62 16.56 17.74 6,247,223 16.920 -4.56%
2024-08-13 0 17.54 17.50 17.54 16.66 17.62 4,590,608 79,123,345 17.236 17.37 17.33 17.37 16.50 17.45 4,635,965 17.067 1.74%
2024-08-12 0 17.24 17.22 17.24 16.98 17.82 2,780,332 47,840,649 17.207 17.07 17.05 17.07 16.81 17.65 2,807,803 17.038 -2.93%
2024-08-09 0 17.76 17.62 17.76 17.42 18.00 3,263,586 57,660,278 17.668 17.59 17.45 17.59 17.25 17.82 3,295,831 17.495 1.37%
2024-08-08 0 17.52 17.52 17.54 16.90 17.78 3,132,245 54,789,571 17.492 17.35 17.35 17.37 16.73 17.61 3,163,193 17.321 1.62%
2024-08-07 0 17.24 17.18 17.24 16.24 17.24 4,265,346 72,326,966 16.957 17.07 17.01 17.07 16.08 17.07 4,307,489 16.791 2.86%
2024-08-06 0 16.76 16.74 16.76 16.08 16.84 6,171,501 102,609,937 16.626 16.60 16.58 16.60 15.92 16.68 6,232,477 16.464 4.36%
2024-08-05 0 16.06 16.06 16.10 15.78 17.06 4,979,102 80,941,246 16.256 15.90 15.90 15.94 15.63 16.89 5,028,297 16.097 -2.19%
2024-08-02 0 16.42 16.42 16.44 15.62 16.48 4,282,563 69,225,527 16.165 16.26 16.26 16.28 15.47 16.32 4,324,876 16.006 2.11%
2024-08-01 0 16.08 16.06 16.08 15.82 16.58 3,780,191 60,627,578 16.038 15.92 15.90 15.92 15.67 16.42 3,817,540 15.881 -2.07%
2024-07-31 0 16.42 16.38 16.42 15.74 16.46 4,486,485 73,151,441 16.305 16.26 16.22 16.26 15.59 16.30 4,530,813 16.145 3.92%
2024-07-30 0 15.80 15.78 15.80 15.22 15.88 3,908,074 60,628,368 15.514 15.65 15.63 15.65 15.07 15.72 3,946,687 15.362 1.02%
2024-07-29 0 15.64 15.62 15.64 15.60 16.90 7,155,219 113,841,121 15.910 15.49 15.47 15.49 15.45 16.73 7,225,915 15.755 -7.02%
2024-07-26 0 16.82 16.82 16.84 16.78 17.56 5,749,588 98,499,854 17.132 16.66 16.66 16.68 16.62 17.39 5,806,396 16.964 0.84%
2024-07-25 0 16.68 16.68 16.70 16.08 17.16 6,334,000 106,190,807 16.765 16.52 16.52 16.54 15.92 16.99 6,396,582 16.601 0.48%
2024-07-24 0 16.60 16.58 16.60 16.56 17.28 4,680,306 78,500,023 16.772 16.44 16.42 16.44 16.40 17.11 4,726,549 16.608 -3.49%
2024-07-23 0 17.20 17.20 17.26 17.20 18.22 3,001,174 52,673,208 17.551 17.03 17.03 17.09 17.03 18.04 3,030,827 17.379 -4.76%
2024-07-22 0 18.06 18.06 18.12 17.56 18.40 4,117,323 74,459,357 18.084 17.88 17.88 17.94 17.39 18.22 4,158,003 17.907 1.80%
2024-07-19 0 17.74 17.74 17.76 16.96 18.10 5,320,517 93,863,781 17.642 17.57 17.57 17.59 16.79 17.92 5,373,085 17.469 0.80%
2024-07-18 0 17.60 17.54 17.60 16.90 17.72 2,566,014 44,517,711 17.349 17.43 17.37 17.43 16.73 17.55 2,591,367 17.179 0.92%
2024-07-17 0 17.44 17.44 17.46 17.28 17.96 4,091,715 72,226,756 17.652 17.27 17.27 17.29 17.11 17.78 4,132,142 17.479 -0.23%
2024-07-16 0 17.48 17.46 17.48 16.70 17.50 4,249,909 73,443,810 17.281 17.31 17.29 17.31 16.54 17.33 4,291,899 17.112 2.82%
2024-07-15 0 17.00 16.98 17.00 16.90 17.90 4,387,500 75,373,652 17.179 16.83 16.81 16.83 16.73 17.72 4,430,850 17.011 -3.52%
2024-07-12 0 17.62 17.60 17.62 17.06 17.68 9,732,590 168,919,087 17.356 17.45 17.43 17.45 16.89 17.51 9,828,751 17.186 2.68%
2024-07-11 0 17.16 17.16 17.18 16.00 17.26 11,142,485 188,857,053 16.949 16.99 16.99 17.01 15.84 17.09 11,252,576 16.783 8.88%
2024-07-10 0 15.76 15.74 15.76 15.02 16.86 9,537,388 154,950,343 16.247 15.61 15.59 15.61 14.87 16.70 9,631,620 16.088 1.81%
2024-07-09 0 15.48 15.46 15.48 15.10 15.84 3,289,231 50,776,309 15.437 15.33 15.31 15.33 14.95 15.69 3,321,730 15.286 -0.51%
2024-07-08 0 15.56 15.56 15.58 15.22 16.12 4,480,203 69,240,235 15.455 15.41 15.41 15.43 15.07 15.96 4,524,469 15.304 -3.11%
2024-07-05 0 16.06 16.06 16.08 15.74 16.22 3,844,767 61,548,181 16.008 15.90 15.90 15.92 15.59 16.06 3,882,754 15.852 0.88%
2024-07-04 0 15.92 15.92 15.94 15.88 16.66 7,179,025 116,765,490 16.265 15.76 15.76 15.78 15.72 16.50 7,249,956 16.106 -2.21%
2024-07-03 0 16.28 16.28 16.30 15.08 16.30 10,016,792 159,349,195 15.908 16.12 16.12 16.14 14.93 16.14 10,115,761 15.753 8.24%
2024-07-02 0 15.04 15.02 15.04 14.92 15.74 8,701,436 133,665,889 15.361 14.89 14.87 14.89 14.77 15.59 8,787,409 15.211 -1.18%
2024-06-28 0 15.22 15.22 15.28 15.22 15.98 10,713,455 165,844,572 15.480 15.07 15.07 15.13 15.07 15.82 10,819,307 15.329 -4.87%
2024-06-27 0 16.00 15.98 16.00 15.90 17.12 12,281,601 199,595,751 16.252 15.84 15.82 15.84 15.74 16.95 12,402,947 16.093 -5.45%
2024-06-26 0 17.80 17.78 17.80 16.22 18.16 15,587,675 272,822,535 17.503 16.76 16.74 16.76 15.27 17.10 16,557,841 16.477 6.84%
2024-06-25 0 16.66 16.66 16.68 16.40 16.84 5,609,779 93,111,064 16.598 15.68 15.68 15.70 15.44 15.85 5,958,928 15.625 0.60%
2024-06-24 0 16.56 16.54 16.56 16.16 17.10 10,225,321 168,754,995 16.504 15.59 15.57 15.59 15.21 16.10 10,861,738 15.537 -3.16%
2024-06-21 0 17.10 17.10 17.12 17.06 18.00 10,470,577 180,844,863 17.272 16.10 16.10 16.12 16.06 16.95 11,122,258 16.260 -5.00%
2024-06-20 0 18.00 17.98 18.00 17.96 18.78 8,628,671 156,619,880 18.151 16.95 16.93 16.95 16.91 17.68 9,165,713 17.088 -3.95%
2024-06-19 0 18.74 18.72 18.74 18.40 18.74 5,260,097 97,904,492 18.613 17.64 17.62 17.64 17.32 17.64 5,587,482 17.522 1.30%
2024-06-18 0 18.50 18.48 18.50 18.50 18.96 6,222,098 115,802,503 18.612 17.42 17.40 17.42 17.42 17.85 6,609,357 17.521 -1.80%
2024-06-17 0 18.84 18.84 18.86 18.76 19.18 3,938,478 74,604,701 18.943 17.74 17.74 17.75 17.66 18.06 4,183,606 17.833 -1.15%
2024-06-14 0 19.06 19.04 19.06 18.88 19.44 5,586,592 106,429,800 19.051 17.94 17.92 17.94 17.77 18.30 5,934,297 17.935 -2.06%
2024-06-13 0 19.46 19.46 19.48 19.42 19.86 4,565,640 89,245,324 19.547 18.32 18.32 18.34 18.28 18.70 4,849,802 18.402 -0.31%
2024-06-12 0 19.52 19.50 19.52 19.44 20.15 6,408,419 125,789,835 19.629 18.38 18.36 18.38 18.30 18.97 6,807,274 18.479 -2.64%
2024-06-11 0 20.05 20.00 20.05 19.80 20.45 6,121,324 122,357,857 19.989 18.88 18.83 18.88 18.64 19.25 6,502,311 18.818 -2.91%
2024-06-07 0 20.65 20.65 20.70 20.35 21.25 6,225,287 128,692,364 20.673 19.44 19.44 19.49 19.16 20.00 6,612,744 19.461 -2.13%
2024-06-06 0 21.10 21.05 21.10 20.85 21.95 7,695,043 163,494,529 21.247 19.86 19.82 19.86 19.63 20.66 8,173,977 20.002 -0.71%
2024-06-05 0 21.25 21.20 21.25 21.20 21.90 4,007,996 86,130,577 21.490 20.00 19.96 20.00 19.96 20.62 4,257,451 20.231 -2.07%
2024-06-04 0 21.70 21.65 21.70 21.30 21.90 3,519,377 76,015,888 21.599 20.43 20.38 20.43 20.05 20.62 3,738,420 20.334 0.93%
2024-06-03 0 21.50 21.50 21.55 21.30 22.00 4,365,352 94,665,810 21.686 20.24 20.24 20.29 20.05 20.71 4,637,048 20.415 -0.23%
2024-05-31 0 21.55 21.55 21.60 21.50 23.45 9,254,398 204,657,803 22.115 20.29 20.29 20.33 20.24 22.08 9,830,385 20.819 -6.71%
2024-05-30 0 23.10 23.05 23.10 22.80 24.20 5,115,699 119,451,692 23.350 21.75 21.70 21.75 21.46 22.78 5,434,096 21.982 -3.14%
2024-05-29 0 23.85 23.85 23.90 23.30 24.90 4,380,866 106,095,672 24.218 22.45 22.45 22.50 21.93 23.44 4,653,528 22.799 0.00%
2024-05-28 0 23.85 23.80 23.85 23.65 24.70 2,830,677 68,174,362 24.084 22.45 22.41 22.45 22.26 23.25 3,006,856 22.673 -0.62%
2024-05-27 0 24.00 24.00 24.05 23.10 24.00 2,213,350 52,214,910 23.591 22.59 22.59 22.64 21.75 22.59 2,351,107 22.209 1.48%
2024-05-24 0 23.65 23.60 23.65 23.45 23.95 2,387,100 56,512,877 23.674 22.26 22.22 22.26 22.08 22.55 2,535,671 22.287 -0.63%
2024-05-23 0 23.80 23.75 23.80 23.50 25.60 8,474,456 203,209,854 23.979 22.41 22.36 22.41 22.12 24.10 9,001,900 22.574 -7.39%
2024-05-22 0 25.70 25.65 25.70 25.10 26.15 3,244,616 83,480,286 25.729 24.19 24.15 24.19 23.63 24.62 3,446,559 24.221 1.38%
2024-05-21 0 25.35 25.30 25.35 25.10 26.55 3,646,772 93,072,778 25.522 23.86 23.82 23.86 23.63 24.99 3,873,744 24.027 -4.16%
2024-05-20 0 26.45 26.45 26.50 25.45 27.35 7,375,130 196,898,524 26.698 24.90 24.90 24.95 23.96 25.75 7,834,153 25.133 4.34%
2024-05-17 0 25.35 25.35 25.40 24.90 25.95 5,972,445 151,630,624 25.388 23.86 23.86 23.91 23.44 24.43 6,344,166 23.901 0.40%
2024-05-16 0 25.25 25.20 25.25 24.75 26.10 6,470,005 162,869,805 25.173 23.77 23.72 23.77 23.30 24.57 6,872,693 23.698 -3.63%
2024-05-14 0 26.20 26.20 26.25 26.05 26.60 3,857,417 101,423,403 26.293 24.66 24.66 24.71 24.52 25.04 4,097,500 24.753 0.19%
2024-05-13 0 26.15 26.10 26.15 25.60 26.80 3,936,660 102,882,305 26.134 24.62 24.57 24.62 24.10 25.23 4,181,675 24.603 -2.79%
2024-05-10 0 26.90 26.90 26.95 26.05 27.65 5,200,509 139,004,012 26.729 25.32 25.32 25.37 24.52 26.03 5,524,185 25.163 0.19%
2024-05-09 0 26.85 26.85 26.90 24.95 26.95 8,631,537 228,243,997 26.443 25.28 25.28 25.32 23.49 25.37 9,168,758 24.894 7.62%
2024-05-08 0 24.95 24.90 24.95 24.70 25.90 2,881,059 72,232,568 25.072 23.49 23.44 23.49 23.25 24.38 3,060,374 23.603 -2.54%
2024-05-07 0 25.60 25.60 25.65 25.15 25.90 3,952,743 100,988,523 25.549 24.10 24.10 24.15 23.68 24.38 4,198,759 24.052 0.59%
2024-05-06 0 25.45 25.45 25.50 24.80 25.65 4,227,755 106,874,143 25.279 23.96 23.96 24.01 23.35 24.15 4,490,887 23.798 -1.36%
2024-05-03 0 25.80 25.75 25.80 24.85 26.40 3,829,513 99,021,306 25.857 24.29 24.24 24.29 23.39 24.85 4,067,859 24.342 4.24%
2024-05-02 0 24.75 24.70 24.75 22.65 24.85 3,871,109 93,550,030 24.166 23.30 23.25 23.30 21.32 23.39 4,112,044 22.750 6.68%
2024-04-30 0 23.20 23.20 23.25 22.85 23.90 4,140,435 96,110,385 23.213 21.84 21.84 21.89 21.51 22.50 4,398,133 21.853 -0.64%
2024-04-29 0 23.35 23.35 23.45 22.55 23.75 6,244,250 145,704,159 23.334 21.98 21.98 22.08 21.23 22.36 6,632,888 21.967 4.01%
2024-04-26 0 22.45 22.40 22.45 21.85 22.50 4,171,502 92,931,563 22.278 21.13 21.09 21.13 20.57 21.18 4,431,133 20.972 3.22%
2024-04-25 0 21.75 21.70 21.75 21.15 22.10 5,526,327 120,041,835 21.722 20.48 20.43 20.48 19.91 20.81 5,870,282 20.449 2.35%
2024-04-24 0 21.25 21.20 21.25 20.75 21.70 10,691,863 225,678,557 21.108 20.00 19.96 20.00 19.53 20.43 11,357,317 19.871 -4.49%
2024-04-23 0 22.25 22.25 22.30 22.15 22.60 2,881,477 64,371,335 22.340 20.95 20.95 20.99 20.85 21.28 3,060,818 21.031 -0.67%
2024-04-22 0 22.40 22.35 22.40 22.05 22.95 2,596,425 58,557,414 22.553 21.09 21.04 21.09 20.76 21.61 2,758,025 21.232 0.90%
2024-04-19 0 22.20 22.20 22.25 21.85 23.10 3,803,559 84,462,311 22.206 20.90 20.90 20.95 20.57 21.75 4,040,290 20.905 -3.69%
2024-04-18 0 23.05 23.05 23.10 22.65 23.80 5,113,876 118,705,489 23.212 21.70 21.70 21.75 21.32 22.41 5,432,160 21.852 -1.50%
2024-04-17 0 23.40 23.35 23.40 23.10 23.95 3,988,007 93,685,399 23.492 22.03 21.98 22.03 21.75 22.55 4,236,218 22.115 0.86%
2024-04-16 0 23.20 23.15 23.20 23.05 25.00 6,223,507 146,346,616 23.515 21.84 21.79 21.84 21.70 23.54 6,610,854 22.137 -7.20%
2024-04-15 0 25.00 25.00 25.05 24.55 25.85 4,559,353 113,951,401 24.993 23.54 23.54 23.58 23.11 24.34 4,843,124 23.528 -1.57%
2024-04-12 0 25.40 25.40 25.45 25.25 27.20 5,559,925 143,431,640 25.797 23.91 23.91 23.96 23.77 25.61 5,905,971 24.286 -5.75%
2024-04-11 0 26.95 26.90 26.95 26.50 27.50 3,891,777 105,221,589 27.037 25.37 25.32 25.37 24.95 25.89 4,133,998 25.453 -2.53%
2024-04-10 0 27.65 27.60 27.65 27.00 27.95 5,279,800 145,383,492 27.536 26.03 25.98 26.03 25.42 26.31 5,608,411 25.922 1.10%
2024-04-09 0 27.35 27.35 27.40 25.20 27.50 7,501,208 201,620,698 26.878 25.75 25.75 25.79 23.72 25.89 7,968,078 25.304 8.96%
2024-04-08 0 25.10 25.05 25.10 24.45 25.85 4,055,772 102,003,859 25.150 23.63 23.58 23.63 23.02 24.34 4,308,200 23.677 4.80%
2024-04-05 0 23.95 23.95 24.00 23.30 26.10 5,124,511 123,292,792 24.059 22.55 22.55 22.59 21.93 24.57 5,443,457 22.650 -7.53%
2024-04-03 0 25.90 25.85 25.90 25.50 26.55 4,779,157 124,369,070 26.023 24.38 24.34 24.38 24.01 24.99 5,076,608 24.498 0.19%
2024-04-02 0 25.85 25.85 25.90 25.10 26.15 6,231,192 159,497,691 25.597 24.34 24.34 24.38 23.63 24.62 6,619,017 24.097 7.93%
2024-03-28 0 23.95 23.95 24.00 23.40 24.35 2,358,888 56,462,817 23.936 22.55 22.55 22.59 22.03 22.92 2,505,703 22.534 1.48%
2024-03-27 0 23.60 23.55 23.60 23.25 24.20 2,461,731 57,936,450 23.535 22.22 22.17 22.22 21.89 22.78 2,614,947 22.156 -2.48%
2024-03-26 0 24.20 24.20 24.25 23.30 24.60 3,349,246 80,264,222 23.965 22.78 22.78 22.83 21.93 23.16 3,557,701 22.561 1.47%
2024-03-25 0 23.85 23.80 23.85 23.70 24.75 3,593,376 86,172,227 23.981 22.45 22.41 22.45 22.31 23.30 3,817,025 22.576 -3.83%
2024-03-22 0 24.80 24.75 24.80 24.35 26.45 3,709,806 92,045,244 24.811 23.35 23.30 23.35 22.92 24.90 3,940,702 23.358 -5.70%
2024-03-21 0 26.30 26.25 26.30 26.15 26.80 2,624,492 69,316,799 26.412 24.76 24.71 24.76 24.62 25.23 2,787,838 24.864 1.54%
2024-03-20 0 25.90 25.90 25.95 25.45 26.20 2,134,796 54,959,315 25.745 24.38 24.38 24.43 23.96 24.66 2,267,664 24.236 -0.58%
2024-03-19 0 26.05 26.00 26.05 25.75 26.90 3,032,657 79,403,602 26.183 24.52 24.48 24.52 24.24 25.32 3,221,407 24.649 -3.16%
2024-03-18 0 26.90 26.90 26.95 26.50 27.25 2,931,317 78,344,838 26.727 25.32 25.32 25.37 24.95 25.65 3,113,760 25.161 0.94%
2024-03-15 0 26.65 26.55 26.65 26.10 27.00 5,637,079 149,658,873 26.549 25.09 24.99 25.09 24.57 25.42 5,987,927 24.993 -1.66%
2024-03-14 0 27.10 27.05 27.10 26.65 28.95 5,394,736 148,548,605 27.536 25.51 25.47 25.51 25.09 27.25 5,730,500 25.922 -2.17%
2024-03-13 0 27.70 27.65 27.70 27.50 28.50 4,372,062 121,978,525 27.900 26.08 26.03 26.08 25.89 26.83 4,644,176 26.265 -1.07%
2024-03-12 0 28.00 27.95 28.00 27.10 28.40 6,163,782 171,451,152 27.816 26.36 26.31 26.36 25.51 26.74 6,547,411 26.186 1.82%
2024-03-11 0 27.50 27.50 27.55 25.10 27.60 7,229,267 194,053,539 26.843 25.89 25.89 25.94 23.63 25.98 7,679,211 25.270 9.34%
2024-03-08 0 25.15 25.15 25.20 24.55 25.25 2,591,888 64,805,245 25.003 23.68 23.68 23.72 23.11 23.77 2,753,205 23.538 2.65%
2024-03-07 0 24.50 24.45 24.50 24.15 25.55 3,079,128 76,340,751 24.793 23.06 23.02 23.06 22.73 24.05 3,270,771 23.340 -1.80%
2024-03-06 0 24.95 24.90 24.95 23.90 25.40 4,593,213 113,165,205 24.638 23.49 23.44 23.49 22.50 23.91 4,879,091 23.194 1.63%
2024-03-05 0 24.55 24.55 24.65 24.45 26.10 7,286,989 182,355,424 25.025 23.11 23.11 23.21 23.02 24.57 7,740,526 23.559 -5.94%
2024-03-04 0 26.10 26.10 26.15 25.90 27.95 6,677,021 176,560,924 26.443 24.57 24.57 24.62 24.38 26.31 7,092,594 24.894 -2.61%
2024-03-01 0 26.80 26.75 26.80 25.65 26.85 9,406,220 248,603,673 26.430 25.23 25.18 25.23 24.15 25.28 9,991,656 24.881 3.08%
2024-02-29 0 26.00 25.95 26.00 23.65 26.40 11,255,343 286,604,679 25.464 24.48 24.43 24.48 22.26 24.85 11,955,867 23.972 9.24%
2024-02-28 0 23.80 23.75 23.80 23.65 25.25 7,786,484 190,675,708 24.488 22.41 22.36 22.41 22.26 23.77 8,271,109 23.053 -0.83%
2024-02-27 0 24.00 24.00 24.05 22.70 24.25 3,260,375 76,872,017 23.578 22.59 22.59 22.64 21.37 22.83 3,463,298 22.196 4.58%
2024-02-26 0 22.95 22.95 23.00 22.75 23.65 3,148,886 72,988,761 23.179 21.61 21.61 21.65 21.42 22.26 3,344,870 21.821 -0.65%
2024-02-23 0 23.10 23.10 23.15 22.30 23.30 4,014,921 91,387,438 22.762 21.75 21.75 21.79 20.99 21.93 4,264,807 21.428 2.90%
2024-02-22 0 22.45 22.40 22.45 21.70 22.60 3,291,384 73,163,437 22.229 21.13 21.09 21.13 20.43 21.28 3,496,237 20.926 -0.44%
2024-02-21 0 22.55 22.50 22.55 21.20 23.15 5,798,827 130,614,518 22.524 21.23 21.18 21.23 19.96 21.79 6,159,742 21.205 4.16%
2024-02-20 0 21.65 21.65 21.70 20.85 21.65 1,676,726 35,730,503 21.310 20.38 20.38 20.43 19.63 20.38 1,781,084 20.061 1.88%
2024-02-19 0 21.25 21.25 21.30 21.15 22.15 3,346,590 72,138,789 21.556 20.00 20.00 20.05 19.91 20.85 3,554,879 20.293 -0.47%
2024-02-16 0 21.35 21.30 21.35 20.10 21.55 2,135,224 45,206,515 21.172 20.10 20.05 20.10 18.92 20.29 2,268,119 19.931 6.22%
2024-02-15 0 20.10 20.05 20.10 18.98 20.20 2,237,646 43,987,656 19.658 18.92 18.88 18.92 17.87 19.02 2,376,915 18.506 2.45%
2024-02-14 0 19.62 19.60 19.62 18.62 21.25 4,445,401 86,047,376 19.357 18.47 18.45 18.47 17.53 20.00 4,722,080 18.222 -8.10%
2024-02-09 0 21.35 21.15 21.35 20.35 21.50 1,853,533 38,912,702 20.994 20.10 19.91 20.10 19.16 20.24 1,968,896 19.764 0.95%
2024-02-08 0 21.15 21.15 21.20 20.80 21.50 3,025,036 63,882,144 21.118 19.91 19.91 19.96 19.58 20.24 3,213,312 19.880 1.68%
2024-02-07 0 20.80 20.80 20.85 20.55 21.90 7,265,259 153,147,873 21.080 19.58 19.58 19.63 19.35 20.62 7,717,443 19.844 0.48%
2024-02-06 0 20.70 20.65 20.70 19.54 21.20 5,436,202 111,658,713 20.540 19.49 19.44 19.49 18.40 19.96 5,774,547 19.336 5.08%
2024-02-05 0 19.70 19.66 19.70 19.22 20.55 6,189,243 122,240,591 19.751 18.55 18.51 18.55 18.09 19.35 6,574,457 18.593 -4.60%
2024-02-02 0 20.65 20.60 20.65 20.20 22.00 3,991,462 83,695,373 20.969 19.44 19.39 19.44 19.02 20.71 4,239,888 19.740 -3.28%
2024-02-01 0 21.35 21.35 21.40 20.35 21.75 4,370,987 92,845,248 21.241 20.10 20.10 20.15 19.16 20.48 4,643,034 19.997 2.15%
2024-01-31 0 20.90 20.80 20.90 20.55 21.90 7,756,824 162,441,162 20.942 19.68 19.58 19.68 19.35 20.62 8,239,603 19.715 -5.00%
2024-01-30 0 22.00 21.95 22.00 21.90 23.20 3,591,124 80,477,113 22.410 20.71 20.66 20.71 20.62 21.84 3,814,633 21.097 -5.17%
2024-01-29 0 23.20 23.05 23.20 22.95 24.45 3,351,604 78,365,537 23.382 21.84 21.70 21.84 21.61 23.02 3,560,205 22.012 -3.13%
2024-01-26 0 23.95 23.90 23.95 23.85 24.80 3,092,625 75,026,139 24.260 22.55 22.50 22.55 22.45 23.35 3,285,108 22.838 -2.64%
2024-01-25 0 24.60 24.55 24.60 23.25 24.60 5,606,387 134,814,640 24.047 23.16 23.11 23.16 21.89 23.16 5,955,324 22.638 1.86%
2024-01-24 0 24.15 24.10 24.15 22.90 24.30 3,813,450 89,961,241 23.591 22.73 22.69 22.73 21.56 22.88 4,050,796 22.208 3.43%
2024-01-23 0 23.35 23.30 23.35 22.40 23.75 4,071,056 94,701,593 23.262 21.98 21.93 21.98 21.09 22.36 4,324,436 21.899 1.08%
2024-01-22 0 23.10 23.00 23.10 22.60 24.35 7,639,189 176,864,457 23.152 21.75 21.65 21.75 21.28 22.92 8,114,647 21.796 -5.13%
2024-01-19 0 24.35 24.35 24.40 24.20 26.30 4,585,891 113,879,217 24.833 22.92 22.92 22.97 22.78 24.76 4,871,314 23.378 -3.94%
2024-01-18 0 25.35 25.35 25.40 24.50 25.60 5,791,882 145,305,625 25.088 23.86 23.86 23.91 23.06 24.10 6,152,365 23.618 0.80%
2024-01-17 0 25.15 25.10 25.15 24.85 27.15 6,986,383 178,033,208 25.483 23.68 23.63 23.68 23.39 25.56 7,421,210 23.990 -7.20%
2024-01-16 0 27.10 27.10 27.15 26.90 28.15 3,663,490 100,128,227 27.331 25.51 25.51 25.56 25.32 26.50 3,891,503 25.730 -1.81%
2024-01-15 0 27.60 27.50 27.60 27.30 28.70 4,910,938 136,199,172 27.734 25.98 25.89 25.98 25.70 27.02 5,216,591 26.109 -3.83%
2024-01-12 0 28.70 28.70 28.75 28.45 29.50 4,955,573 143,290,240 28.915 27.02 27.02 27.07 26.78 27.77 5,264,004 27.221 0.17%
2024-01-11 0 28.65 28.65 28.70 27.05 29.30 10,493,684 298,195,947 28.417 26.97 26.97 27.02 25.47 27.58 11,146,803 26.752 3.43%
2024-01-10 0 27.70 27.65 27.70 27.60 28.80 4,413,216 123,449,636 27.973 26.08 26.03 26.08 25.98 27.11 4,687,891 26.334 -2.46%
2024-01-09 0 28.40 28.35 28.40 27.50 28.85 4,440,735 125,725,470 28.312 26.74 26.69 26.74 25.89 27.16 4,717,123 26.653 -0.87%
2024-01-08 0 28.65 28.65 28.70 28.30 29.65 4,506,471 129,767,188 28.796 26.97 26.97 27.02 26.64 27.91 4,786,951 27.109 0.88%
2024-01-05 0 28.40 28.40 28.45 27.95 29.80 5,131,232 148,153,074 28.873 26.74 26.74 26.78 26.31 28.05 5,450,596 27.181 1.07%
2024-01-04 0 28.10 28.05 28.10 27.55 28.80 3,815,260 106,586,489 27.937 26.45 26.41 26.45 25.94 27.11 4,052,719 26.300 -1.75%
2024-01-03 0 28.60 28.55 28.60 28.20 29.05 3,084,127 88,293,424 28.628 26.92 26.88 26.92 26.55 27.35 3,276,081 26.951 -1.21%
2024-01-02 0 28.95 28.95 29.00 28.50 29.70 2,313,719 66,878,510 28.905 27.25 27.25 27.30 26.83 27.96 2,457,723 27.212 -1.86%
2023-12-29 0 29.50 29.35 29.50 29.25 30.20 2,985,190 88,321,572 29.587 27.77 27.63 27.77 27.54 28.43 3,170,986 27.853 0.00%
2023-12-28 0 29.50 29.50 29.55 27.20 29.85 5,712,677 166,894,930 29.215 27.77 27.77 27.82 25.61 28.10 6,068,230 27.503 7.27%
2023-12-27 0 27.50 27.50 27.60 26.30 27.80 4,036,820 109,809,575 27.202 25.89 25.89 25.98 24.76 26.17 4,288,069 25.608 2.23%
2023-12-22 0 26.90 26.85 26.90 26.25 27.90 5,271,567 142,620,852 27.055 25.32 25.28 25.32 24.71 26.27 5,599,666 25.470 -0.55%
2023-12-21 0 27.05 27.05 27.10 26.20 27.50 3,600,846 96,837,143 26.893 25.47 25.47 25.51 24.66 25.89 3,824,960 25.317 0.00%
2023-12-20 0 27.05 27.00 27.05 26.85 27.55 1,934,950 52,446,522 27.105 25.47 25.42 25.47 25.28 25.94 2,055,380 25.517 0.00%
2023-12-19 0 27.05 27.00 27.05 26.70 27.65 3,645,760 98,805,596 27.102 25.47 25.42 25.47 25.14 26.03 3,872,669 25.514 0.19%
2023-12-18 0 27.00 26.95 27.00 26.70 28.20 2,842,752 77,267,843 27.181 25.42 25.37 25.42 25.14 26.55 3,019,683 25.588 -2.88%
2023-12-15 0 27.80 27.70 27.80 26.60 28.15 9,133,786 252,719,955 27.669 26.17 26.08 26.17 25.04 26.50 9,702,266 26.048 6.31%
2023-12-14 0 26.15 26.00 26.15 25.70 26.60 5,405,470 140,971,227 26.079 24.62 24.48 24.62 24.19 25.04 5,741,903 24.551 2.95%
2023-12-13 0 25.40 25.35 25.40 24.40 25.70 3,954,602 99,091,762 25.057 23.91 23.86 23.91 22.97 24.19 4,200,734 23.589 -0.78%
2023-12-12 0 25.60 25.55 25.60 25.40 26.70 5,227,748 135,285,702 25.878 24.10 24.05 24.10 23.91 25.14 5,553,119 24.362 -3.76%
2023-12-11 0 26.60 26.50 26.60 25.65 26.80 4,652,224 122,079,167 26.241 25.04 24.95 25.04 24.15 25.23 4,941,775 24.704 -0.75%
2023-12-08 0 26.80 26.75 26.80 26.45 27.45 5,247,142 141,116,236 26.894 25.23 25.18 25.23 24.90 25.84 5,573,720 25.318 0.75%
2023-12-07 0 26.60 26.55 26.60 25.10 27.15 6,771,967 178,564,476 26.368 25.04 24.99 25.04 23.63 25.56 7,193,449 24.823 2.50%
2023-12-06 0 25.95 25.90 25.95 23.95 26.85 11,505,435 298,172,051 25.916 24.43 24.38 24.43 22.55 25.28 12,221,525 24.397 7.01%
2023-12-05 0 24.25 24.20 24.25 23.35 24.85 7,450,074 180,370,025 24.211 22.83 22.78 22.83 21.98 23.39 7,913,761 22.792 2.32%
2023-12-04 0 23.70 23.65 23.70 23.60 24.40 5,498,862 131,930,098 23.992 22.31 22.26 22.31 22.22 22.97 5,841,107 22.586 -1.25%
2023-12-01 0 24.00 23.95 24.00 23.55 24.95 5,950,774 143,134,755 24.053 22.59 22.55 22.59 22.17 23.49 6,321,146 22.644 -4.00%
2023-11-30 0 25.00 24.95 25.00 24.30 25.25 9,348,525 232,955,914 24.919 23.54 23.49 23.54 22.88 23.77 9,930,370 23.459 -0.60%
2023-11-29 0 25.15 25.10 25.15 24.85 26.40 3,642,035 92,154,573 25.303 23.68 23.63 23.68 23.39 24.85 3,868,713 23.820 -2.90%
2023-11-28 0 25.90 25.85 25.90 25.45 26.15 3,574,624 92,513,685 25.881 24.38 24.34 24.38 23.96 24.62 3,797,106 24.364 -0.38%
2023-11-27 0 26.00 25.90 26.00 25.30 26.50 3,997,788 102,794,736 25.713 24.48 24.38 24.48 23.82 24.95 4,246,607 24.206 -1.70%
2023-11-24 0 26.45 26.45 26.50 26.30 27.30 3,943,045 105,055,678 26.643 24.90 24.90 24.95 24.76 25.70 4,188,457 25.082 -3.11%
2023-11-23 0 27.30 27.25 27.30 26.60 27.30 3,188,060 85,955,550 26.962 25.70 25.65 25.70 25.04 25.70 3,386,483 25.382 1.68%
2023-11-22 0 26.85 26.80 26.85 26.70 27.75 4,517,800 121,959,546 26.995 25.28 25.23 25.28 25.14 26.12 4,798,985 25.414 -3.24%
2023-11-21 0 27.75 27.70 27.75 27.65 28.95 4,225,544 119,099,842 28.186 26.12 26.08 26.12 26.03 27.25 4,488,539 26.534 -1.77%
2023-11-20 0 28.25 28.25 28.30 27.75 28.50 1,997,512 56,141,698 28.106 26.59 26.59 26.64 26.12 26.83 2,121,836 26.459 1.25%
2023-11-17 0 27.90 27.90 28.00 27.85 29.10 3,569,876 100,597,517 28.180 26.27 26.27 26.36 26.22 27.39 3,792,063 26.528 -4.12%
2023-11-16 0 29.10 29.10 29.15 28.45 29.70 4,254,211 123,462,479 29.021 27.39 27.39 27.44 26.78 27.96 4,518,990 27.321 1.22%
2023-11-15 0 28.75 28.70 28.75 27.75 29.00 6,976,850 199,090,436 28.536 27.07 27.02 27.07 26.12 27.30 7,411,084 26.864 6.68%
2023-11-14 0 26.95 26.90 26.95 26.90 28.10 3,977,184 108,752,750 27.344 25.37 25.32 25.37 25.32 26.45 4,224,721 25.742 -3.58%
2023-11-13 0 27.95 27.90 27.95 27.50 28.10 2,504,299 69,430,598 27.725 26.31 26.27 26.31 25.89 26.45 2,660,165 26.100 0.00%
2023-11-10 0 27.95 27.95 28.00 27.85 29.05 3,768,200 107,151,469 28.436 26.31 26.31 26.36 26.22 27.35 4,002,730 26.770 -3.45%
2023-11-09 0 28.95 28.95 29.00 28.55 29.20 2,841,418 82,150,609 28.912 27.25 27.25 27.30 26.88 27.49 3,018,266 27.218 0.70%
2023-11-08 0 28.75 28.70 28.75 28.25 29.35 4,439,513 127,310,433 28.677 27.07 27.02 27.07 26.59 27.63 4,715,825 26.996 -1.20%
2023-11-07 0 29.10 29.10 29.15 28.90 29.80 2,522,618 73,495,394 29.135 27.39 27.39 27.44 27.21 28.05 2,679,624 27.428 -2.51%
2023-11-06 0 29.85 29.85 29.90 28.90 30.30 4,633,622 137,644,717 29.706 28.10 28.10 28.15 27.21 28.52 4,922,015 27.965 4.37%
2023-11-03 0 28.60 28.55 28.60 27.45 28.80 4,441,776 125,959,379 28.358 26.92 26.88 26.92 25.84 27.11 4,718,229 26.696 4.38%
2023-11-02 0 27.40 27.40 27.45 27.30 28.05 3,111,976 85,867,313 27.593 25.79 25.79 25.84 25.70 26.41 3,305,663 25.976 -0.54%
2023-11-01 0 27.55 27.55 27.60 27.30 28.00 3,922,384 108,339,886 27.621 25.94 25.94 25.98 25.70 26.36 4,166,510 26.003 -1.78%
2023-10-31 0 28.05 28.00 28.05 27.60 29.95 15,972,117 452,919,544 28.357 26.41 26.36 26.41 25.98 28.20 16,966,210 26.695 -12.21%
2023-10-30 0 31.95 31.90 31.95 31.25 32.20 2,776,160 88,696,741 31.949 30.08 30.03 30.08 29.42 30.31 2,948,946 30.077 0.95%
2023-10-27 0 31.65 31.65 31.70 29.85 32.20 4,437,257 140,042,366 31.561 29.80 29.80 29.84 28.10 30.31 4,713,429 29.711 4.46%
2023-10-26 0 30.30 30.30 30.35 29.70 30.95 3,296,975 99,643,587 30.223 28.52 28.52 28.57 27.96 29.14 3,502,176 28.452 -2.57%
2023-10-25 0 31.10 31.10 31.15 30.85 32.30 5,033,540 158,798,156 31.548 29.28 29.28 29.32 29.04 30.41 5,346,824 29.700 -0.80%
2023-10-24 0 31.35 31.35 31.40 30.40 32.25 6,685,408 210,152,164 31.435 29.51 29.51 29.56 28.62 30.36 7,101,503 29.593 0.64%
2023-10-20 0 31.15 31.10 31.15 29.45 32.30 5,867,228 184,227,550 31.399 29.32 29.28 29.32 27.72 30.41 6,232,400 29.560 4.01%
2023-10-19 0 29.95 29.95 30.00 29.60 30.65 3,480,918 104,259,778 29.952 28.20 28.20 28.24 27.87 28.85 3,697,568 28.197 -2.76%
2023-10-18 0 30.80 30.80 30.90 30.65 32.20 3,605,242 112,222,600 31.128 29.00 29.00 29.09 28.85 30.31 3,829,630 29.304 -4.35%
2023-10-17 0 32.20 32.20 32.30 30.95 33.00 5,407,858 173,422,123 32.069 30.31 30.31 30.41 29.14 31.07 5,744,439 30.190 5.06%
2023-10-16 0 30.65 30.60 30.65 30.45 33.25 6,677,144 208,498,799 31.226 28.85 28.81 28.85 28.67 31.30 7,092,725 29.396 -7.40%
2023-10-13 0 33.10 33.05 33.10 32.65 34.00 4,662,408 155,322,052 33.314 31.16 31.11 31.16 30.74 32.01 4,952,593 31.362 -2.65%
2023-10-12 0 34.00 34.00 34.05 30.75 34.50 13,535,019 449,767,685 33.230 32.01 32.01 32.05 28.95 32.48 14,377,429 31.283 10.39%
2023-10-11 0 30.80 30.75 30.80 30.40 31.35 4,285,237 131,752,628 30.746 29.00 28.95 29.00 28.62 29.51 4,551,947 28.944 0.65%
2023-10-10 0 30.60 30.60 30.65 29.55 31.40 5,132,532 157,651,447 30.716 28.81 28.81 28.85 27.82 29.56 5,451,977 28.916 4.97%
2023-10-09 0 29.15 29.10 29.15 28.50 29.85 3,046,310 89,023,804 29.224 27.44 27.39 27.44 26.83 28.10 3,235,910 27.511 0.00%
2023-10-06 0 29.15 29.15 29.20 28.60 29.65 3,209,331 93,657,735 29.183 27.44 27.44 27.49 26.92 27.91 3,409,077 27.473 0.34%
2023-10-05 0 29.05 29.00 29.05 28.10 29.50 1,869,143 54,168,999 28.981 27.35 27.30 27.35 26.45 27.77 1,985,477 27.283 1.57%
2023-10-04 0 28.60 28.60 28.65 28.10 29.70 2,515,758 71,814,960 28.546 26.92 26.92 26.97 26.45 27.96 2,672,337 26.873 -3.70%
2023-10-03 0 29.70 29.65 29.70 29.50 31.85 3,297,111 98,296,768 29.813 27.96 27.91 27.96 27.77 29.98 3,502,321 28.066 -7.62%
2023-09-29 0 32.15 32.15 32.20 31.60 32.50 1,981,572 63,585,812 32.089 30.27 30.27 30.31 29.75 30.60 2,104,904 30.208 1.90%
2023-09-28 0 31.55 31.50 31.55 31.50 32.80 3,206,060 102,326,582 31.917 29.70 29.65 29.70 29.65 30.88 3,405,603 30.047 -0.16%
2023-09-27 0 31.60 31.60 31.70 31.50 32.70 4,862,866 155,062,013 31.887 29.75 29.75 29.84 29.65 30.78 5,165,527 30.019 -1.40%
2023-09-26 0 32.05 32.00 32.05 31.80 33.25 3,887,904 125,056,292 32.166 30.17 30.13 30.17 29.94 31.30 4,129,884 30.281 -2.73%
2023-09-25 0 32.95 32.90 32.95 32.85 34.60 3,255,327 108,271,758 33.260 31.02 30.97 31.02 30.93 32.57 3,457,936 31.311 -4.35%
2023-09-22 0 34.45 34.45 34.50 33.65 34.75 3,702,869 127,133,992 34.334 32.43 32.43 32.48 31.68 32.71 3,933,333 32.322 0.44%
2023-09-21 0 34.30 34.20 34.30 33.55 35.05 5,135,011 174,953,809 34.071 32.29 32.20 32.29 31.58 33.00 5,454,610 32.074 -2.56%
2023-09-20 0 35.20 35.20 35.25 35.00 35.60 2,334,730 82,534,532 35.351 33.14 33.14 33.18 32.95 33.51 2,480,042 33.279 -0.85%
2023-09-19 0 35.50 35.50 35.55 35.20 36.35 1,963,000 69,714,984 35.515 33.42 33.42 33.47 33.14 34.22 2,085,176 33.434 -0.84%
2023-09-18 0 35.80 35.80 35.85 35.05 37.05 3,261,448 117,852,760 36.135 33.70 33.70 33.75 33.00 34.88 3,464,438 34.018 -0.14%
2023-09-15 0 35.85 35.85 35.90 35.25 36.35 4,781,426 171,202,535 35.806 33.75 33.75 33.80 33.18 34.22 5,079,019 33.708 -1.24%
2023-09-14 0 36.30 36.30 36.35 36.10 37.85 3,064,174 111,734,278 36.465 34.17 34.17 34.22 33.98 35.63 3,254,886 34.328 -2.68%
2023-09-13 0 37.30 37.25 37.30 37.05 38.05 2,461,216 92,179,143 37.453 35.11 35.07 35.11 34.88 35.82 2,614,400 35.258 -1.97%
2023-09-12 0 38.05 37.95 38.05 37.00 39.05 2,900,515 110,542,435 38.111 35.82 35.73 35.82 34.83 36.76 3,081,041 35.878 1.74%
2023-09-11 0 37.40 37.35 37.40 35.80 37.45 3,967,348 145,527,397 36.681 35.21 35.16 35.21 33.70 35.26 4,214,273 34.532 -0.27%
2023-09-07 0 37.50 37.45 37.50 37.30 38.80 1,959,457 73,628,901 37.576 35.30 35.26 35.30 35.11 36.53 2,081,412 35.374 -3.23%
2023-09-06 0 38.75 38.70 38.75 38.00 39.00 2,349,400 90,242,794 38.411 36.48 36.43 36.48 35.77 36.71 2,495,625 36.160 -1.27%
2023-09-05 0 39.25 39.20 39.25 38.60 39.65 2,120,598 83,105,734 39.190 36.95 36.90 36.95 36.34 37.33 2,252,582 36.894 -0.38%
2023-09-04 0 39.40 39.40 39.45 37.10 39.80 5,050,347 196,169,493 38.843 37.09 37.09 37.14 34.93 37.47 5,364,677 36.567 5.07%
2023-08-31 0 37.50 37.45 37.50 36.80 40.10 11,908,362 452,785,451 38.023 35.30 35.26 35.30 34.64 37.75 12,649,530 35.795 -6.60%
2023-08-30 0 40.15 40.10 40.15 39.65 41.25 3,930,960 159,217,420 40.503 37.80 37.75 37.80 37.33 38.83 4,175,620 38.130 0.00%
2023-08-29 0 40.15 40.05 40.15 38.75 40.30 4,337,474 173,118,221 39.912 37.80 37.70 37.80 36.48 37.94 4,607,435 37.574 2.95%
2023-08-28 0 39.00 38.95 39.00 38.70 40.70 2,736,600 108,145,950 39.518 36.71 36.67 36.71 36.43 38.32 2,906,924 37.203 0.00%
2023-08-25 0 39.00 38.95 39.00 38.70 39.50 2,482,989 96,885,984 39.020 36.71 36.67 36.71 36.43 37.19 2,637,528 36.734 -0.38%
2023-08-24 0 39.15 39.15 39.20 39.10 40.05 4,155,759 164,292,791 39.534 36.86 36.86 36.90 36.81 37.70 4,414,410 37.217 -0.89%
2023-08-23 0 39.50 39.40 39.50 38.95 40.50 3,375,921 133,373,287 39.507 37.19 37.09 37.19 36.67 38.13 3,586,036 37.192 -2.47%
2023-08-22 0 40.50 40.50 40.55 39.90 40.80 2,584,481 104,351,834 40.376 38.13 38.13 38.17 37.56 38.41 2,745,337 38.011 1.25%
2023-08-21 0 40.00 39.95 40.00 39.75 41.00 3,004,990 120,494,586 40.098 37.66 37.61 37.66 37.42 38.60 3,192,018 37.749 -2.56%
2023-08-18 0 41.05 41.00 41.05 40.80 42.30 1,572,140 64,930,644 41.301 38.64 38.60 38.64 38.41 39.82 1,669,989 38.881 -3.18%
2023-08-17 0 42.40 42.35 42.40 40.40 42.50 3,691,390 153,027,136 41.455 39.92 39.87 39.92 38.03 40.01 3,921,139 39.026 -0.59%
2023-08-16 0 42.65 42.55 42.65 42.10 43.90 3,728,487 158,806,919 42.593 40.15 40.06 40.15 39.63 41.33 3,960,545 40.097 -2.85%
2023-08-15 0 43.90 43.90 44.05 43.55 44.85 2,323,526 102,339,069 44.045 41.33 41.33 41.47 41.00 42.22 2,468,141 41.464 -2.34%
2023-08-14 0 44.95 44.90 44.95 44.00 45.95 2,550,754 113,340,624 44.434 42.32 42.27 42.32 41.42 43.26 2,709,511 41.831 -2.28%
2023-08-11 0 46.00 46.00 46.10 45.65 46.90 1,792,795 82,497,158 46.016 43.30 43.30 43.40 42.98 44.15 1,904,377 43.320 -1.92%
2023-08-10 0 46.90 46.75 46.90 46.45 47.40 1,608,620 75,343,357 46.837 44.15 44.01 44.15 43.73 44.62 1,708,739 44.093 -0.42%
2023-08-09 0 47.10 47.05 47.10 46.50 47.40 1,572,703 73,675,967 46.847 44.34 44.29 44.34 43.78 44.62 1,670,587 44.102 -0.53%
2023-08-08 0 47.35 47.30 47.35 47.00 48.60 2,668,746 126,428,267 47.374 44.58 44.53 44.58 44.25 45.75 2,834,847 44.598 -2.17%
2023-08-07 0 48.40 48.35 48.40 47.50 48.65 1,345,588 64,953,524 48.272 45.56 45.52 45.56 44.72 45.80 1,429,336 45.443 0.00%
2023-08-04 0 48.40 48.35 48.40 48.35 49.80 1,934,733 94,502,685 48.845 45.56 45.52 45.56 45.52 46.88 2,055,149 45.983 -0.82%
2023-08-03 0 48.80 48.70 48.80 48.10 49.20 2,117,435 103,063,473 48.674 45.94 45.85 45.94 45.28 46.32 2,249,223 45.822 -0.81%
2023-08-02 0 49.20 49.15 49.20 48.50 50.45 2,311,774 113,345,558 49.030 46.32 46.27 46.32 45.66 47.49 2,455,657 46.157 -1.50%
2023-08-01 0 49.95 49.90 49.95 49.80 51.00 1,459,682 73,220,953 50.162 47.02 46.98 47.02 46.88 48.01 1,550,532 47.223 0.10%
2023-07-31 0 49.90 49.85 49.90 49.75 51.70 3,583,459 180,955,027 50.497 46.98 46.93 46.98 46.84 48.67 3,806,491 47.539 -0.70%
2023-07-28 0 50.25 50.25 50.30 48.60 50.55 2,063,466 103,066,969 49.949 47.31 47.31 47.35 45.75 47.59 2,191,895 47.022 1.93%
2023-07-27 0 49.30 49.30 49.35 49.00 49.85 1,832,863 90,699,161 49.485 46.41 46.41 46.46 46.13 46.93 1,946,939 46.586 0.10%
2023-07-26 0 49.25 49.20 49.25 48.70 49.90 1,929,117 95,175,181 49.336 46.36 46.32 46.36 45.85 46.98 2,049,184 46.445 1.23%
2023-07-25 0 48.65 48.65 48.70 47.85 49.35 2,862,747 139,023,886 48.563 45.80 45.80 45.85 45.05 46.46 3,040,922 45.718 3.62%
2023-07-24 0 46.95 46.90 46.95 45.75 49.50 6,237,281 291,940,499 46.806 44.20 44.15 44.20 43.07 46.60 6,625,485 44.063 -5.15%
2023-07-21 0 49.50 49.45 49.50 49.40 51.50 4,779,764 238,399,652 49.877 46.60 46.55 46.60 46.51 48.48 5,077,253 46.954 -4.26%
2023-07-20 0 51.70 51.65 51.70 51.10 52.40 1,641,793 85,067,520 51.814 48.67 48.62 48.67 48.11 49.33 1,743,977 48.778 0.88%
2023-07-19 0 51.25 51.20 51.25 50.80 52.40 1,285,862 65,987,529 51.318 48.25 48.20 48.25 47.82 49.33 1,365,893 48.311 -1.44%
2023-07-18 0 52.00 51.95 52.00 50.75 52.40 2,008,084 103,487,911 51.536 48.95 48.91 48.95 47.78 49.33 2,133,066 48.516 -1.98%
2023-07-14 0 53.05 52.90 53.05 51.85 53.25 2,019,592 106,042,302 52.507 49.94 49.80 49.94 48.81 50.13 2,145,290 49.430 1.82%
2023-07-13 0 52.10 52.05 52.10 51.65 52.75 1,978,325 102,956,013 52.042 49.05 49.00 49.05 48.62 49.66 2,101,455 48.993 0.39%
2023-07-12 0 51.90 51.85 51.90 51.45 52.50 1,257,050 65,440,439 52.059 48.86 48.81 48.86 48.44 49.42 1,335,288 49.008 0.78%
2023-07-11 0 51.50 51.35 51.50 50.75 51.85 878,810 45,068,463 51.284 48.48 48.34 48.48 47.78 48.81 933,506 48.279 0.88%
2023-07-10 0 51.05 50.80 51.05 50.75 52.80 2,092,626 107,939,982 51.581 48.06 47.82 48.06 47.78 49.71 2,222,870 48.559 1.09%
2023-07-07 0 50.50 50.45 50.50 49.85 51.00 1,231,099 62,083,252 50.429 47.54 47.49 47.54 46.93 48.01 1,307,722 47.474 -0.59%
2023-07-06 0 50.80 50.75 50.80 50.05 52.45 1,537,441 77,859,335 50.642 47.82 47.78 47.82 47.12 49.38 1,633,130 47.675 -2.40%
2023-07-05 0 52.05 51.95 52.05 51.55 52.70 1,361,920 71,032,634 52.156 49.00 48.91 49.00 48.53 49.61 1,446,685 49.100 0.19%
2023-07-04 0 51.95 51.90 51.95 51.40 52.15 888,179 45,994,519 51.785 48.91 48.86 48.91 48.39 49.09 943,459 48.751 0.48%
2023-07-03 0 51.70 51.70 51.75 50.20 52.10 2,397,562 123,691,611 51.591 48.67 48.67 48.72 47.26 49.05 2,546,785 48.568 3.38%
2023-06-30 0 51.10 51.10 51.15 49.40 51.80 3,017,458 154,357,219 51.155 47.08 47.08 47.13 45.52 47.73 3,275,005 47.132 2.82%
2023-06-29 0 49.70 49.70 49.75 49.10 50.60 2,849,059 141,469,245 49.655 45.79 45.79 45.84 45.24 46.62 3,092,233 45.750 -1.58%
2023-06-28 0 50.50 50.50 50.55 49.70 52.00 4,086,732 205,765,488 50.350 46.53 46.53 46.57 45.79 47.91 4,435,544 46.390 -3.07%
2023-06-27 0 52.10 52.05 52.10 51.25 52.40 998,576 51,865,725 51.940 48.00 47.96 48.00 47.22 48.28 1,083,807 47.855 0.68%
2023-06-26 0 51.75 51.65 51.75 51.05 53.25 1,759,620 91,126,568 51.788 47.68 47.59 47.68 47.04 49.06 1,909,808 47.715 -0.67%
2023-06-23 0 52.10 52.05 52.10 51.30 53.00 1,284,089 66,659,502 51.912 48.00 47.96 48.00 47.27 48.83 1,393,689 47.830 -1.14%
2023-06-21 0 52.70 52.70 52.80 52.20 54.40 2,926,846 155,259,348 53.047 48.56 48.56 48.65 48.09 50.12 3,176,659 48.875 -2.32%
2023-06-20 0 53.95 53.85 53.95 53.60 55.80 2,929,000 159,183,965 54.348 49.71 49.62 49.71 49.38 51.41 3,178,997 50.074 -3.23%
2023-06-19 0 55.75 55.70 55.75 55.10 56.45 2,117,649 118,091,655 55.766 51.37 51.32 51.37 50.77 52.01 2,298,395 51.380 -1.15%
2023-06-16 0 56.40 56.35 56.40 55.75 57.00 5,488,676 309,155,711 56.326 51.96 51.92 51.96 51.37 52.52 5,957,147 51.897 0.89%
2023-06-15 0 55.90 55.90 55.95 52.60 56.00 4,431,437 242,523,729 54.728 51.50 51.50 51.55 48.46 51.60 4,809,670 50.424 4.78%
2023-06-14 0 53.35 53.30 53.35 53.00 54.45 2,182,791 116,786,465 53.503 49.15 49.11 49.15 48.83 50.17 2,369,097 49.296 -1.11%
2023-06-13 0 53.95 53.90 53.95 53.10 54.30 2,691,532 144,187,112 53.571 49.71 49.66 49.71 48.92 50.03 2,921,260 49.358 0.37%
2023-06-12 0 53.75 53.75 53.80 52.95 54.30 1,819,897 97,300,490 53.465 49.52 49.52 49.57 48.79 50.03 1,975,229 49.260 -1.38%
2023-06-09 0 54.50 54.45 54.50 53.55 55.15 3,791,131 206,830,884 54.557 50.21 50.17 50.21 49.34 50.81 4,114,713 50.266 1.40%
2023-06-08 0 53.75 53.60 53.75 52.95 54.10 2,617,952 140,131,935 53.527 49.52 49.38 49.52 48.79 49.85 2,841,400 49.318 1.80%
2023-06-07 0 52.80 52.80 52.95 51.70 53.75 2,229,381 117,181,168 52.562 48.65 48.65 48.79 47.63 49.52 2,419,664 48.429 -1.03%
2023-06-06 0 53.35 53.30 53.35 52.55 53.70 1,895,600 100,884,826 53.221 49.15 49.11 49.15 48.42 49.48 2,057,394 49.035 -0.56%
2023-06-05 0 53.65 53.60 53.65 52.70 54.00 2,367,673 126,609,410 53.474 49.43 49.38 49.43 48.56 49.75 2,569,759 49.269 0.56%
2023-06-02 0 53.35 53.20 53.35 50.30 53.35 3,554,114 186,994,584 52.614 49.15 49.02 49.15 46.34 49.15 3,857,466 48.476 7.56%
2023-06-01 0 49.60 49.55 49.60 49.15 51.25 2,104,414 105,028,307 49.909 45.70 45.65 45.70 45.28 47.22 2,284,031 45.984 0.10%
2023-05-31 0 49.55 49.50 49.55 49.00 50.55 4,689,727 232,517,434 49.580 45.65 45.61 45.65 45.15 46.57 5,090,006 45.681 -1.98%
2023-05-30 0 50.55 50.50 50.70 49.60 51.40 1,870,174 94,274,681 50.410 46.57 46.53 46.71 45.70 47.36 2,029,798 46.445 -0.49%
2023-05-29 0 50.80 50.70 50.80 49.45 51.20 3,084,434 155,551,725 50.431 46.81 46.71 46.81 45.56 47.17 3,347,697 46.465 -0.39%
2023-05-25 0 51.00 50.95 51.00 50.70 52.05 2,432,411 124,512,790 51.189 46.99 46.94 46.99 46.71 47.96 2,640,023 47.164 -1.73%
2023-05-24 0 51.90 51.85 51.90 51.55 53.50 4,973,102 259,537,124 52.188 47.82 47.77 47.82 47.50 49.29 5,397,568 48.084 -2.44%
2023-05-23 0 53.20 53.20 53.25 52.75 54.70 2,321,055 124,465,234 53.624 49.02 49.02 49.06 48.60 50.40 2,519,162 49.407 -0.93%
2023-05-22 0 53.70 53.70 53.80 53.30 54.40 2,606,409 140,408,576 53.871 49.48 49.48 49.57 49.11 50.12 2,828,872 49.634 -1.29%
2023-05-19 0 54.40 54.35 54.40 53.80 56.20 4,251,224 231,222,371 54.390 50.12 50.08 50.12 49.57 51.78 4,614,076 50.112 -3.20%
2023-05-18 0 56.20 56.15 56.20 55.20 56.80 2,322,970 129,532,944 55.762 51.78 51.73 51.78 50.86 52.33 2,521,241 51.377 1.26%
2023-05-17 0 55.50 55.45 55.50 55.50 57.80 5,574,081 312,911,238 56.137 51.14 51.09 51.14 51.14 53.25 6,049,841 51.722 -4.97%
2023-05-16 0 58.40 58.40 58.45 57.50 59.05 4,449,356 258,817,281 58.170 53.81 53.81 53.85 52.98 54.41 4,829,119 53.595 0.17%
2023-05-15 0 58.30 58.25 58.30 55.10 59.05 9,136,388 526,756,130 57.655 53.72 53.67 53.72 50.77 54.41 9,916,199 53.121 6.58%
2023-05-12 0 54.70 54.65 54.70 54.10 57.00 4,091,213 224,641,979 54.908 50.40 50.35 50.40 49.85 52.52 4,440,407 50.590 -2.50%
2023-05-11 0 56.10 56.05 56.10 54.70 56.80 8,965,219 499,059,577 55.666 51.69 51.64 51.69 50.40 52.33 9,730,421 51.289 2.94%
2023-05-10 0 54.50 54.45 54.50 51.90 54.70 5,299,905 285,083,554 53.790 50.21 50.17 50.21 47.82 50.40 5,752,264 49.560 4.81%
2023-05-09 0 52.00 51.95 52.00 51.70 54.80 5,266,280 277,032,284 52.605 47.91 47.86 47.91 47.63 50.49 5,715,769 48.468 -4.76%
2023-05-08 0 54.60 54.60 54.65 53.65 55.70 4,047,985 221,305,085 54.670 50.31 50.31 50.35 49.43 51.32 4,393,490 50.371 0.46%
2023-05-05 0 54.35 54.35 54.45 53.00 54.90 4,296,835 232,355,836 54.076 50.08 50.08 50.17 48.83 50.58 4,663,580 49.823 0.93%
2023-05-04 0 53.85 53.80 53.85 53.40 54.65 4,675,224 251,578,515 53.811 49.62 49.57 49.62 49.20 50.35 5,074,265 49.579 0.00%
2023-05-03 0 53.85 53.80 53.85 53.55 54.35 3,586,476 193,197,139 53.868 49.62 49.57 49.62 49.34 50.08 3,892,590 49.632 -0.55%
2023-05-02 0 54.15 54.00 54.15 51.70 54.75 6,348,032 340,739,555 53.676 49.89 49.75 49.89 47.63 50.44 6,889,851 49.455 5.25%
2023-04-28 0 51.45 51.45 51.60 48.90 53.80 6,160,972 320,198,772 51.972 47.40 47.40 47.54 45.05 49.57 6,686,825 47.885 -3.38%
2023-04-27 0 53.25 53.20 53.25 50.60 53.85 8,713,136 459,907,068 52.783 49.06 49.02 49.06 46.62 49.62 9,456,822 48.632 3.80%
2023-04-26 0 51.30 51.20 51.30 46.60 52.00 6,685,631 336,386,106 50.315 47.27 47.17 47.27 42.94 47.91 7,256,265 46.358 5.77%
2023-04-25 0 48.50 48.50 48.55 47.50 52.60 8,153,837 397,704,435 48.775 44.69 44.69 44.73 43.76 48.46 8,849,785 44.939 -6.91%
2023-04-24 0 52.10 52.10 52.15 50.45 53.50 6,815,306 355,996,860 52.235 48.00 48.00 48.05 46.48 49.29 7,397,008 48.127 1.26%
2023-04-21 0 51.45 51.40 51.45 51.00 53.45 3,359,731 175,053,676 52.104 47.40 47.36 47.40 46.99 49.25 3,646,492 48.006 -0.96%
2023-04-20 0 51.95 51.90 51.95 51.90 54.25 7,096,442 372,857,181 52.541 47.86 47.82 47.86 47.82 49.98 7,702,139 48.410 -3.53%
2023-04-19 0 53.85 53.85 53.90 52.70 54.85 10,755,558 581,395,442 54.055 49.62 49.62 49.66 48.56 50.54 11,673,569 49.804 1.41%
2023-04-18 0 53.10 53.10 53.15 52.10 54.35 6,333,888 338,589,303 53.457 48.92 48.92 48.97 48.00 50.08 6,874,500 49.253 2.41%
2023-04-17 0 51.85 51.85 52.00 50.65 52.70 6,667,216 345,558,174 51.830 47.77 47.77 47.91 46.67 48.56 7,236,278 47.754 -0.10%
2023-04-14 0 51.90 51.85 51.90 47.95 52.30 10,376,307 532,835,983 51.351 47.82 47.77 47.82 44.18 48.19 11,261,948 47.313 8.35%
2023-04-13 0 47.90 47.85 47.90 46.80 48.75 3,861,451 185,897,763 48.142 44.13 44.09 44.13 43.12 44.92 4,191,035 44.356 0.10%
2023-04-12 0 47.85 47.75 47.85 47.00 48.60 5,044,585 241,378,781 47.849 44.09 43.99 44.09 43.30 44.78 5,475,152 44.086 0.21%
2023-04-11 0 47.75 47.75 47.80 45.40 48.55 11,262,751 531,256,297 47.169 43.99 43.99 44.04 41.83 44.73 12,224,052 43.460 5.99%
2023-04-06 0 45.05 45.00 45.05 43.95 46.75 9,715,054 435,318,887 44.809 41.51 41.46 41.51 40.49 43.07 10,544,256 41.285 -4.25%
2023-04-04 0 47.05 47.05 47.10 46.80 49.90 6,755,725 321,260,569 47.554 43.35 43.35 43.40 43.12 45.98 7,332,341 43.814 -5.71%
2023-04-03 0 49.90 49.85 49.90 48.60 50.65 3,967,123 197,576,484 49.804 45.98 45.93 45.98 44.78 46.67 4,305,726 45.887 2.25%
2023-03-31 0 48.80 48.80 48.90 48.80 50.75 3,201,349 158,806,134 49.606 44.96 44.96 45.05 44.96 46.76 3,474,591 45.705 -1.31%
2023-03-30 0 49.45 49.40 49.45 47.55 49.45 5,147,139 249,466,145 48.467 45.56 45.52 45.56 43.81 45.56 5,586,459 44.656 2.38%
2023-03-29 0 48.30 48.30 48.35 47.80 49.55 3,397,289 165,023,087 48.575 44.50 44.50 44.55 44.04 45.65 3,687,255 44.755 0.84%
2023-03-28 0 47.90 47.90 47.95 47.90 49.60 2,162,155 104,073,895 48.134 44.13 44.13 44.18 44.13 45.70 2,346,700 44.349 -1.03%
2023-03-27 0 48.40 48.40 48.50 48.00 49.05 2,079,298 100,978,385 48.564 44.59 44.59 44.69 44.23 45.19 2,256,771 44.745 -0.72%
2023-03-24 0 48.75 48.75 48.80 48.60 50.05 3,107,186 152,888,361 49.205 44.92 44.92 44.96 44.78 46.11 3,372,391 45.335 -1.32%
2023-03-23 0 49.40 49.35 49.40 47.85 49.50 3,826,369 187,084,561 48.894 45.52 45.47 45.52 44.09 45.61 4,152,958 45.049 1.86%
2023-03-22 0 48.50 48.45 48.50 48.15 50.35 8,435,900 412,122,009 48.853 44.69 44.64 44.69 44.36 46.39 9,155,923 45.012 1.46%
2023-03-21 0 47.80 47.75 47.80 45.40 47.90 5,833,668 272,152,869 46.652 44.04 43.99 44.04 41.83 44.13 6,331,585 42.983 3.91%
2023-03-20 0 46.00 45.95 46.00 45.50 47.30 5,245,333 243,503,177 46.423 42.38 42.34 42.38 41.92 43.58 5,693,034 42.772 -2.23%
2023-03-17 0 47.05 47.05 47.10 46.30 47.20 8,061,649 376,646,413 46.721 43.35 43.35 43.40 42.66 43.49 8,749,729 43.047 2.73%
2023-03-16 0 45.80 45.75 45.80 45.40 47.95 6,496,358 300,785,322 46.301 42.20 42.15 42.20 41.83 44.18 7,050,837 42.660 -5.08%
2023-03-15 0 48.25 48.25 48.30 48.05 49.95 3,962,719 193,547,373 48.842 44.46 44.46 44.50 44.27 46.02 4,300,946 45.001 -0.72%
2023-03-14 0 48.60 48.55 48.60 48.05 51.00 6,469,452 316,006,001 48.846 44.78 44.73 44.78 44.27 46.99 7,021,634 45.005 -3.86%
2023-03-13 0 50.55 50.50 50.55 48.05 51.90 9,308,513 461,728,369 49.603 46.57 46.53 46.57 44.27 47.82 10,103,016 45.702 -2.69%
2023-03-10 0 51.95 51.95 52.00 51.70 53.55 4,522,505 236,107,398 52.207 47.86 47.86 47.91 47.63 49.34 4,908,511 48.102 -4.59%
2023-03-09 0 54.45 54.45 54.55 54.45 56.25 2,726,748 150,426,562 55.167 50.17 50.17 50.26 50.17 51.83 2,959,482 50.829 0.00%
2023-03-08 0 54.45 54.35 54.45 53.60 55.60 4,120,975 223,839,393 54.317 50.17 50.08 50.17 49.38 51.23 4,472,710 50.046 -2.33%
2023-03-07 0 55.75 55.70 55.80 55.10 56.95 3,238,354 181,352,155 56.001 51.37 51.32 51.41 50.77 52.47 3,514,755 51.597 -1.41%
2023-03-06 0 56.55 56.55 56.60 54.45 56.85 4,162,637 232,396,264 55.829 52.10 52.10 52.15 50.17 52.38 4,517,928 51.439 2.08%
2023-03-03 0 55.40 55.35 55.40 55.05 56.50 3,680,218 204,329,618 55.521 51.04 51.00 51.04 50.72 52.06 3,994,333 51.155 -0.98%
2023-03-02 0 55.95 55.90 55.95 55.25 56.75 2,665,482 148,914,606 55.868 51.55 51.50 51.55 50.91 52.29 2,892,987 51.474 -1.50%
2023-03-01 0 56.80 56.70 56.80 54.40 56.80 5,094,971 284,944,312 55.927 52.33 52.24 52.33 50.12 52.33 5,529,838 51.529 3.84%
2023-02-28 0 54.70 54.70 54.75 54.40 57.20 7,853,186 433,294,148 55.174 50.40 50.40 50.44 50.12 52.70 8,523,473 50.835 -4.45%
2023-02-27 0 57.25 57.20 57.25 56.55 59.50 4,160,064 239,179,929 57.494 52.75 52.70 52.75 52.10 54.82 4,515,135 52.973 -1.89%
2023-02-24 0 58.35 58.25 58.35 58.20 59.75 4,084,728 239,770,831 58.699 53.76 53.67 53.76 53.62 55.05 4,433,369 54.083 -0.85%
2023-02-23 0 58.85 58.85 58.90 58.40 59.45 3,071,378 180,549,877 58.785 54.22 54.22 54.27 53.81 54.77 3,333,527 54.162 -0.34%
2023-02-22 0 59.05 59.05 59.10 58.60 60.50 4,761,893 281,790,443 59.176 54.41 54.41 54.45 53.99 55.74 5,168,331 54.523 -2.40%
2023-02-21 0 60.50 60.50 60.55 59.85 61.70 5,439,906 329,435,436 60.559 55.74 55.74 55.79 55.14 56.85 5,904,214 55.797 -0.98%
2023-02-20 0 61.10 61.10 61.15 59.70 61.90 6,851,673 415,227,845 60.602 56.30 56.30 56.34 55.01 57.03 7,436,479 55.837 -2.47%
2023-02-17 0 62.65 62.65 62.70 62.35 65.35 4,467,490 283,837,235 63.534 57.72 57.72 57.77 57.45 60.21 4,848,800 58.538 -2.87%
2023-02-16 0 64.50 64.45 64.50 63.80 67.45 4,329,879 282,989,546 65.357 59.43 59.38 59.43 58.78 62.15 4,699,444 60.218 -2.57%
2023-02-15 0 66.20 66.15 66.20 65.80 68.85 4,300,920 286,488,102 66.611 60.99 60.95 60.99 60.63 63.44 4,668,013 61.373 -2.36%
2023-02-14 0 67.80 67.75 67.80 67.05 69.40 3,804,655 257,396,578 67.653 62.47 62.42 62.47 61.78 63.94 4,129,391 62.333 -1.88%
2023-02-13 0 69.10 69.00 69.10 68.50 70.20 1,956,978 135,148,655 69.060 63.67 63.57 63.67 63.11 64.68 2,124,011 63.629 -1.00%
2023-02-10 0 69.80 69.75 69.80 69.45 72.75 2,626,243 184,365,624 70.201 64.31 64.26 64.31 63.99 67.03 2,850,399 64.681 -4.05%
2023-02-09 0 72.75 72.65 72.75 70.40 72.85 3,383,144 242,355,695 71.636 67.03 66.94 67.03 64.86 67.12 3,671,903 66.003 1.32%
2023-02-08 0 71.80 71.75 71.80 69.00 73.40 7,036,044 502,392,124 71.403 66.15 66.11 66.15 63.57 67.63 7,636,586 65.788 4.97%
2023-02-07 0 68.40 68.40 68.60 67.80 69.50 3,633,636 249,087,248 68.550 63.02 63.02 63.21 62.47 64.03 3,943,775 63.160 -0.29%
2023-02-06 0 68.60 68.55 68.60 68.05 71.00 4,035,021 276,882,990 68.620 63.21 63.16 63.21 62.70 65.42 4,379,419 63.224 -4.12%
2023-02-03 0 71.55 71.40 71.55 70.20 73.50 4,585,426 327,114,953 71.338 65.92 65.79 65.92 64.68 67.72 4,976,803 65.728 0.49%
2023-02-02 0 71.20 71.15 71.20 71.20 73.00 2,596,152 186,858,203 71.975 65.60 65.55 65.60 65.60 67.26 2,817,739 66.315 -2.67%
2023-02-01 0 73.15 73.15 73.20 71.50 73.20 3,864,153 280,303,397 72.539 67.40 67.40 67.44 65.88 67.44 4,193,967 66.835 2.59%
2023-01-31 0 71.30 71.25 71.30 70.45 74.70 5,056,031 361,863,722 71.571 65.69 65.65 65.69 64.91 68.83 5,487,575 65.942 -1.38%
2023-01-30 0 72.30 72.25 72.30 71.35 76.40 8,468,776 622,391,603 73.493 66.61 66.57 66.61 65.74 70.39 9,191,605 67.713 -5.18%
2023-01-27 0 76.25 76.25 76.30 73.80 76.40 3,980,242 300,733,843 75.557 70.25 70.25 70.30 68.00 70.39 4,319,965 69.615 2.14%
2023-01-26 0 74.65 74.65 74.70 70.10 75.55 6,781,665 497,120,817 73.304 68.78 68.78 68.83 64.59 69.61 7,360,495 67.539 8.27%
2023-01-20 0 68.95 68.90 68.95 65.05 68.95 5,716,831 387,203,823 67.731 63.53 63.48 63.53 59.93 63.53 6,204,775 62.404 6.40%
2023-01-19 0 64.80 64.80 64.85 63.00 64.90 2,538,213 162,476,474 64.012 59.70 59.70 59.75 58.05 59.80 2,754,855 58.978 0.00%
2023-01-18 0 64.80 64.75 64.80 63.00 66.80 3,484,584 226,905,142 65.117 59.70 59.66 59.70 58.05 61.55 3,782,001 59.996 1.65%
2023-01-17 0 63.75 63.60 63.75 63.10 65.60 2,917,464 186,944,216 64.078 58.74 58.60 58.74 58.14 60.44 3,166,476 59.039 -2.60%
2023-01-16 0 65.45 65.40 65.45 62.65 65.45 4,749,508 306,056,371 64.440 60.30 60.26 60.30 57.72 60.30 5,154,889 59.372 3.97%
2023-01-13 0 62.95 62.85 62.95 61.80 63.50 3,051,318 190,929,376 62.573 58.00 57.91 58.00 56.94 58.51 3,311,755 57.652 1.12%
2023-01-12 0 62.25 62.20 62.25 61.05 63.95 3,836,393 239,867,954 62.524 57.35 57.31 57.35 56.25 58.92 4,163,838 57.607 2.98%
2023-01-11 0 60.45 60.40 60.45 60.40 62.00 2,472,694 151,024,317 61.077 55.70 55.65 55.70 55.65 57.12 2,683,744 56.274 -1.95%
2023-01-10 0 61.65 61.65 61.70 59.65 61.75 3,236,068 197,715,409 61.097 56.80 56.80 56.85 54.96 56.89 3,512,274 56.293 0.90%
2023-01-09 0 61.10 61.10 61.15 60.20 61.90 3,554,888 217,185,288 61.095 56.30 56.30 56.34 55.47 57.03 3,858,306 56.290 2.86%
2023-01-06 0 59.40 59.35 59.40 58.45 61.50 5,317,556 319,511,820 60.086 54.73 54.68 54.73 53.85 56.66 5,771,421 55.361 1.37%
2023-01-05 0 58.60 58.55 58.60 56.80 59.05 5,888,370 341,889,603 58.062 53.99 53.95 53.99 52.33 54.41 6,390,956 53.496 4.64%
2023-01-04 0 56.00 55.95 56.00 55.35 58.70 10,098,274 569,203,531 56.366 51.60 51.55 51.60 51.00 54.08 10,960,185 51.934 -4.68%
2023-01-03 0 58.75 58.70 58.75 57.00 58.95 2,816,525 163,925,376 58.201 54.13 54.08 54.13 52.52 54.31 3,056,922 53.624 0.77%
2022-12-30 0 58.30 58.25 58.30 57.75 59.45 1,852,714 108,049,568 58.320 53.72 53.67 53.72 53.21 54.77 2,010,847 53.733 -0.34%
2022-12-29 0 58.50 58.50 58.55 58.10 60.50 2,639,172 155,280,012 58.837 53.90 53.90 53.95 53.53 55.74 2,864,431 54.210 -2.82%
2022-12-28 0 60.20 60.20 60.25 58.90 60.55 4,210,884 250,500,108 59.489 55.47 55.47 55.51 54.27 55.79 4,570,293 54.811 0.75%
2022-12-23 0 59.75 59.75 59.80 59.00 61.50 3,506,151 209,351,633 59.710 55.05 55.05 55.10 54.36 56.66 3,805,409 55.014 -2.05%
2022-12-22 0 61.00 60.95 61.00 60.50 63.55 3,968,413 243,590,467 61.382 56.20 56.16 56.20 55.74 58.55 4,307,126 56.555 -2.79%
2022-12-21 0 62.75 62.75 62.80 61.50 63.20 1,464,286 91,182,827 62.271 57.82 57.82 57.86 56.66 58.23 1,589,266 57.374 0.08%
2022-12-20 0 62.70 62.65 62.70 61.45 65.30 4,132,974 258,495,817 62.545 57.77 57.72 57.77 56.62 60.16 4,485,733 57.626 -2.64%
2022-12-19 0 64.40 64.40 64.45 64.10 66.55 3,852,205 250,932,884 65.140 59.34 59.34 59.38 59.06 61.32 4,180,999 60.017 1.26%
2022-12-16 0 63.60 63.60 63.65 63.00 64.90 12,958,816 824,454,843 63.621 58.60 58.60 58.64 58.05 59.80 14,064,880 58.618 -2.60%
2022-12-15 0 65.30 65.25 65.30 64.70 66.85 4,194,207 273,837,937 65.290 60.16 60.12 60.16 59.61 61.59 4,552,192 60.155 -1.28%
2022-12-14 0 66.15 66.10 66.15 65.70 67.90 2,673,511 177,689,333 66.463 60.95 60.90 60.95 60.53 62.56 2,901,701 61.236 -0.82%
2022-12-13 0 66.70 66.60 66.70 66.30 68.45 2,982,961 200,132,935 67.092 61.45 61.36 61.45 61.09 63.07 3,237,563 61.816 -2.41%
2022-12-12 0 68.35 68.30 68.35 67.45 70.20 3,194,619 217,703,006 68.147 62.97 62.93 62.97 62.15 64.68 3,467,287 62.788 -2.70%
2022-12-09 0 70.25 70.25 70.30 67.80 70.50 5,645,335 391,081,078 69.275 64.73 64.73 64.77 62.47 64.96 6,127,177 63.827 2.41%
2022-12-08 0 68.60 68.50 68.60 67.50 70.45 5,958,153 410,328,043 68.868 63.21 63.11 63.21 62.19 64.91 6,466,695 63.453 1.40%
2022-12-07 0 67.65 67.60 67.65 67.40 70.50 5,835,269 403,726,530 69.187 62.33 62.28 62.33 62.10 64.96 6,333,322 63.746 -2.31%
2022-12-06 0 69.25 69.25 69.30 67.15 70.15 5,025,975 345,549,709 68.753 63.80 63.80 63.85 61.87 64.63 5,454,953 63.346 -0.65%
2022-12-05 0 69.70 69.65 69.70 68.15 70.35 4,980,236 345,164,097 69.307 64.22 64.17 64.22 62.79 64.82 5,405,310 63.856 1.01%
2022-12-02 0 69.00 68.90 69.00 67.95 69.50 3,714,208 255,722,793 68.850 63.57 63.48 63.57 62.61 64.03 4,031,224 63.436 0.36%
2022-12-01 0 68.75 68.70 68.75 68.30 70.00 6,155,181 425,654,921 69.154 63.34 63.30 63.34 62.93 64.50 6,680,540 63.716 1.40%
2022-11-30 0 67.80 67.50 67.80 63.70 67.80 10,558,401 703,367,721 66.617 62.47 62.19 62.47 58.69 62.47 11,459,584 61.378 6.44%
2022-11-29 0 63.70 63.70 63.75 61.75 63.90 3,372,620 212,629,576 63.046 58.69 58.69 58.74 56.89 58.87 3,660,481 58.088 2.74%
2022-11-28 0 62.00 61.95 62.00 59.55 62.00 4,118,079 250,533,048 60.837 57.12 57.08 57.12 54.87 57.12 4,469,566 56.053 -2.21%
2022-11-25 0 63.40 63.35 63.40 62.50 63.70 4,718,260 298,109,186 63.182 58.41 58.37 58.41 57.58 58.69 5,120,974 58.213 -0.24%
2022-11-24 0 63.55 63.50 63.55 62.95 64.50 2,974,198 188,893,259 63.511 58.55 58.51 58.55 58.00 59.43 3,228,053 58.516 0.95%
2022-11-23 0 62.95 62.85 62.95 62.00 63.85 3,299,324 206,998,389 62.740 58.00 57.91 58.00 57.12 58.83 3,580,929 57.806 0.24%
2022-11-22 0 62.80 62.65 62.80 61.70 64.40 3,577,127 226,048,492 63.193 57.86 57.72 57.86 56.85 59.34 3,882,443 58.223 -1.41%
2022-11-21 0 63.70 63.60 63.70 60.65 63.85 3,389,668 213,782,049 63.069 58.69 58.60 58.69 55.88 58.83 3,678,984 58.109 1.92%
2022-11-18 0 62.50 62.35 62.50 61.75 63.45 4,658,750 291,213,786 62.509 57.58 57.45 57.58 56.89 58.46 5,056,385 57.593 -0.79%
2022-11-17 0 63.00 62.95 63.00 61.75 64.20 4,498,939 282,090,458 62.702 58.05 58.00 58.05 56.89 59.15 4,882,934 57.771 -1.95%
2022-11-16 0 64.25 64.25 64.30 63.20 66.80 5,983,609 386,238,243 64.549 59.20 59.20 59.24 58.23 61.55 6,494,324 59.473 -2.36%
2022-11-15 0 65.80 65.75 65.80 62.85 66.15 6,956,642 450,387,066 64.742 60.63 60.58 60.63 57.91 60.95 7,550,407 59.651 2.73%
2022-11-14 0 64.05 64.05 64.10 63.90 68.35 8,008,337 525,175,842 65.579 59.01 59.01 59.06 58.87 62.97 8,691,867 60.422 -4.40%
2022-11-11 0 67.00 66.95 67.00 65.00 67.70 5,670,968 375,977,916 66.299 61.73 61.69 61.73 59.89 62.38 6,154,998 61.085 5.93%
2022-11-10 0 63.25 63.25 63.30 62.75 65.60 5,730,522 364,952,192 63.686 58.28 58.28 58.32 57.82 60.44 6,219,635 58.677 -5.53%
2022-11-09 0 66.95 66.80 66.95 66.45 68.45 7,002,584 471,463,401 67.327 61.69 61.55 61.69 61.22 63.07 7,600,270 62.032 1.52%
2022-11-08 0 65.95 65.90 65.95 64.20 66.50 5,876,682 383,912,089 65.328 60.76 60.72 60.76 59.15 61.27 6,378,270 60.191 2.97%
2022-11-07 0 64.05 64.00 64.05 63.05 65.70 7,744,436 498,980,479 64.431 59.01 58.97 59.01 58.09 60.53 8,405,441 59.364 2.15%
2022-11-04 0 62.70 62.65 62.70 58.30 64.30 9,467,788 590,233,999 62.341 57.77 57.72 57.77 53.72 59.24 10,275,885 57.439 7.73%
2022-11-03 0 58.20 58.15 58.20 57.30 60.00 5,851,818 343,149,493 58.640 53.62 53.58 53.62 52.79 55.28 6,351,284 54.028 -2.84%
2022-11-02 0 59.90 59.85 59.95 57.70 60.00 3,808,283 225,392,154 59.185 55.19 55.14 55.24 53.16 55.28 4,133,329 54.530 3.45%
2022-11-01 0 57.90 57.85 57.90 54.00 58.85 9,099,530 521,394,950 57.299 53.35 53.30 53.35 49.75 54.22 9,876,196 52.793 9.04%
2022-10-31 0 53.10 53.10 53.15 52.30 54.80 4,654,454 248,649,926 53.422 48.92 48.92 48.97 48.19 50.49 5,051,722 49.221 1.14%
2022-10-28 0 52.50 52.50 52.55 51.90 55.50 3,399,037 182,036,736 53.555 48.37 48.37 48.42 47.82 51.14 3,689,153 49.344 -5.58%
2022-10-27 0 55.60 55.55 55.60 54.85 57.95 4,639,863 261,608,029 56.383 51.23 51.18 51.23 50.54 53.39 5,035,886 51.949 0.36%
2022-10-26 0 55.40 55.40 55.45 54.00 56.80 5,009,162 278,127,301 55.524 51.04 51.04 51.09 49.75 52.33 5,436,705 51.157 3.36%
2022-10-25 0 53.60 53.55 53.60 51.15 54.00 4,051,075 213,982,399 52.821 49.38 49.34 49.38 47.13 49.75 4,396,843 48.667 1.61%
2022-10-24 0 52.75 52.75 52.80 52.05 56.05 6,533,230 350,455,552 53.642 48.60 48.60 48.65 47.96 51.64 7,090,856 49.424 -1.31%
2022-10-21 0 53.45 53.40 53.45 53.25 54.60 2,119,998 114,390,169 53.958 49.25 49.20 49.25 49.06 50.31 2,300,945 49.714 -0.83%
2022-10-20 0 53.90 53.80 53.90 51.80 54.25 2,483,576 132,111,496 53.194 49.66 49.57 49.66 47.73 49.98 2,695,555 49.011 -0.55%
2022-10-19 0 54.20 54.15 54.20 53.80 56.45 3,933,193 217,243,916 55.234 49.94 49.89 49.94 49.57 52.01 4,268,900 50.890 -1.09%
2022-10-18 0 54.80 54.80 54.85 53.65 54.95 2,943,181 159,784,955 54.290 50.49 50.49 50.54 49.43 50.63 3,194,388 50.021 2.24%
2022-10-17 0 53.60 53.60 53.80 52.50 54.95 3,827,465 205,822,522 53.775 49.38 49.38 49.57 48.37 50.63 4,154,148 49.546 1.32%
2022-10-14 0 52.90 52.85 52.90 50.60 54.15 5,952,658 313,133,377 52.604 48.74 48.69 48.74 46.62 49.89 6,460,731 48.467 6.01%
2022-10-13 0 49.90 49.90 49.95 49.90 53.20 3,292,958 168,547,469 51.184 45.98 45.98 46.02 45.98 49.02 3,574,019 47.159 -6.29%
2022-10-12 0 53.25 53.20 53.25 50.55 54.25 3,469,796 181,788,474 52.392 49.06 49.02 49.06 46.57 49.98 3,765,951 48.272 1.53%
2022-10-11 0 52.45 52.40 52.45 52.20 53.65 3,005,263 159,077,378 52.933 48.33 48.28 48.33 48.09 49.43 3,261,769 48.770 0.48%
2022-10-10 0 52.20 52.10 52.20 51.55 53.55 2,740,860 143,223,961 52.255 48.09 48.00 48.09 47.50 49.34 2,974,799 48.146 -4.04%
2022-10-07 0 54.40 54.35 54.40 53.60 55.70 2,303,475 125,394,019 54.437 50.12 50.08 50.12 49.38 51.32 2,500,082 50.156 -3.80%
2022-10-06 0 56.55 56.20 56.55 55.60 56.75 2,629,159 147,775,017 56.206 52.10 51.78 52.10 51.23 52.29 2,853,564 51.786 0.00%
2022-10-05 0 56.55 56.50 56.55 55.00 57.50 5,287,563 298,387,279 56.432 52.10 52.06 52.10 50.67 52.98 5,738,868 51.994 7.61%
2022-10-03 0 52.55 52.45 52.55 51.60 53.70 1,492,472 78,257,887 52.435 48.42 48.33 48.42 47.54 49.48 1,619,858 48.312 0.57%
2022-09-30 0 52.25 52.25 52.30 52.00 53.55 3,752,920 197,293,009 52.571 48.14 48.14 48.19 47.91 49.34 4,073,240 48.436 -0.48%
2022-09-29 0 52.50 52.45 52.50 51.85 56.45 8,111,390 434,727,517 53.595 48.37 48.33 48.37 47.77 52.01 8,803,716 49.380 -4.28%
2022-09-28 0 54.85 54.80 54.85 54.10 58.15 7,839,287 434,817,871 55.467 50.54 50.49 50.54 49.85 53.58 8,508,388 51.105 -5.67%
2022-09-27 0 58.15 58.10 58.20 56.65 58.40 3,339,740 191,767,669 57.420 53.58 53.53 53.62 52.20 53.81 3,624,794 52.904 0.17%
2022-09-26 0 58.05 58.05 58.10 57.20 59.60 3,601,165 209,759,951 58.248 53.48 53.48 53.53 52.70 54.91 3,908,533 53.667 -2.85%
2022-09-23 0 59.75 59.70 59.75 59.15 63.95 6,054,696 363,602,840 60.053 55.05 55.01 55.05 54.50 58.92 6,571,478 55.330 -5.01%
2022-09-22 0 62.90 62.85 62.90 62.05 64.00 3,332,095 209,906,992 62.996 57.95 57.91 57.95 57.17 58.97 3,616,497 58.042 -2.86%
2022-09-21 0 64.75 64.60 64.75 63.75 65.10 4,784,788 307,832,180 64.336 59.66 59.52 59.66 58.74 59.98 5,193,181 59.276 -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 60.35 60.30 60.35 59.15 61.82 26,371,802 57.414 2.50%
2022-09-19 0 63.90 63.85 63.90 62.50 65.25 3,417,978 218,495,804 63.926 58.87 58.83 58.87 57.58 60.12 3,709,710 58.898 1.83%
2022-09-16 0 62.75 62.70 62.75 62.20 65.75 8,779,509 551,521,461 62.819 57.82 57.77 57.82 57.31 60.58 9,528,860 57.879 -4.64%
2022-09-15 0 65.80 65.75 65.80 64.80 68.45 4,323,211 285,757,825 66.099 60.63 60.58 60.63 59.70 63.07 4,692,207 60.901 -1.20%
2022-09-14 0 66.60 66.55 66.60 65.05 66.90 1,753,183 116,128,167 66.239 61.36 61.32 61.36 59.93 61.64 1,902,821 61.029 -1.33%
2022-09-13 0 67.50 67.10 67.50 66.05 67.85 2,907,876 195,232,870 67.139 62.19 61.82 62.19 60.86 62.51 3,156,070 61.859 2.43%
2022-09-09 0 65.90 65.90 66.00 64.95 66.45 3,017,435 198,068,949 65.642 60.72 60.72 60.81 59.84 61.22 3,274,980 60.479 1.38%
2022-09-08 0 65.00 64.95 65.00 64.55 66.80 1,792,636 117,324,753 65.448 59.89 59.84 59.89 59.47 61.55 1,945,642 60.301 -1.22%
2022-09-07 0 65.80 65.75 65.80 63.75 67.20 4,218,928 277,664,238 65.814 60.63 60.58 60.63 58.74 61.92 4,579,023 60.638 0.84%
2022-09-06 0 65.25 65.25 65.30 63.15 65.70 3,152,322 204,960,602 65.019 60.12 60.12 60.16 58.18 60.53 3,421,380 59.906 3.65%
2022-09-05 0 62.95 62.90 62.95 62.55 64.80 3,757,045 238,191,956 63.399 58.00 57.95 58.00 57.63 59.70 4,077,717 58.413 -3.08%
2022-09-02 0 64.95 64.90 64.95 64.05 67.40 5,070,060 331,306,595 65.346 59.84 59.80 59.84 59.01 62.10 5,502,801 60.207 -3.20%
2022-09-01 0 67.10 67.05 67.10 66.95 69.75 3,632,682 246,399,151 67.828 61.82 61.78 61.82 61.69 64.26 3,942,740 62.494 -3.24%
2022-08-31 0 69.35 69.35 69.40 67.80 71.10 7,346,149 507,487,793 69.082 63.90 63.90 63.94 62.47 65.51 7,973,159 63.650 -3.95%
2022-08-30 0 72.20 72.15 72.20 70.90 72.75 1,815,747 130,287,969 71.755 66.52 66.48 66.52 65.32 67.03 1,970,725 66.112 -0.55%
2022-08-29 0 72.60 72.60 72.65 71.20 73.45 1,906,772 138,141,672 72.448 66.89 66.89 66.94 65.60 67.67 2,069,519 66.751 -1.09%
2022-08-26 0 73.40 73.35 73.40 69.85 74.70 6,670,206 487,644,477 73.108 67.63 67.58 67.63 64.36 68.83 7,239,523 67.359 4.86%
2022-08-25 0 70.00 69.95 70.00 66.85 70.45 5,594,562 383,726,055 68.589 64.50 64.45 64.50 61.59 64.91 6,072,071 63.195 -0.64%
2022-08-24 0 70.45 70.40 70.45 70.10 74.60 4,483,301 320,435,252 71.473 64.91 64.86 64.91 64.59 68.73 4,865,961 65.852 -3.49%
2022-08-23 0 73.00 72.95 73.00 71.95 73.80 3,914,625 285,368,564 72.898 67.26 67.21 67.26 66.29 68.00 4,248,747 67.165 1.46%
2022-08-22 0 71.95 71.80 72.00 68.25 72.50 3,249,868 231,377,379 71.196 66.29 66.15 66.34 62.88 66.80 3,527,252 65.597 2.64%
2022-08-19 0 70.10 70.10 70.15 70.05 71.70 2,103,781 148,648,709 70.658 64.59 64.59 64.63 64.54 66.06 2,283,343 65.101 -1.82%
2022-08-18 0 71.40 71.25 71.40 70.50 71.65 2,014,320 143,216,789 71.099 65.79 65.65 65.79 64.96 66.02 2,186,247 65.508 0.56%
2022-08-17 0 71.00 70.95 71.00 70.35 73.45 4,777,914 339,140,712 70.981 65.42 65.37 65.42 64.82 67.67 5,185,720 65.399 -2.81%
2022-08-16 0 73.05 73.00 73.05 72.15 75.40 3,435,621 251,948,242 73.334 67.31 67.26 67.31 66.48 69.47 3,728,859 67.567 -2.47%
2022-08-15 0 74.90 74.90 74.95 73.55 76.00 5,469,387 411,150,121 75.173 69.01 69.01 69.06 67.77 70.02 5,936,212 69.261 1.49%
2022-08-12 0 73.80 73.75 73.80 72.95 75.00 3,950,407 291,323,310 73.745 68.00 67.95 68.00 67.21 69.10 4,287,583 67.946 0.68%
2022-08-11 0 73.30 73.15 73.30 71.20 73.30 2,530,973 183,664,973 72.567 67.54 67.40 67.54 65.60 67.54 2,746,997 66.860 2.09%
2022-08-10 0 71.80 71.70 71.80 70.50 73.80 4,370,177 314,368,897 71.935 66.15 66.06 66.15 64.96 68.00 4,743,182 66.278 -1.17%
2022-08-09 0 72.65 72.65 72.70 70.20 73.40 4,391,286 316,231,653 72.013 66.94 66.94 66.98 64.68 67.63 4,766,092 66.350 3.20%
2022-08-08 0 70.40 70.35 70.40 69.50 71.85 4,662,764 328,139,962 70.375 64.86 64.82 64.86 64.03 66.20 5,060,741 64.840 -2.02%
2022-08-05 0 71.85 71.85 71.95 69.70 72.40 3,730,645 265,417,804 71.145 66.20 66.20 66.29 64.22 66.71 4,049,064 65.550 0.70%
2022-08-04 0 71.35 71.25 71.35 70.20 71.85 1,947,036 138,271,757 71.017 65.74 65.65 65.74 64.68 66.20 2,113,220 65.432 2.37%
2022-08-03 0 69.70 69.65 69.70 69.10 71.75 2,365,641 165,894,531 70.127 64.22 64.17 64.22 63.67 66.11 2,567,554 64.612 -0.14%
2022-08-02 0 69.80 69.70 69.80 68.15 72.00 4,382,456 304,460,167 69.473 64.31 64.22 64.31 62.79 66.34 4,756,509 64.009 -3.32%
2022-08-01 0 72.20 72.15 72.20 70.85 73.55 2,631,675 190,206,397 72.276 66.52 66.48 66.52 65.28 67.77 2,856,294 66.592 1.76%
2022-07-29 0 70.95 70.95 71.00 70.05 73.00 2,833,290 201,525,527 71.128 65.37 65.37 65.42 64.54 67.26 3,075,118 65.534 -1.80%
2022-07-28 0 72.25 72.25 72.30 71.65 74.45 2,582,091 187,287,794 72.533 66.57 66.57 66.61 66.02 68.60 2,802,478 66.829 -1.43%
2022-07-27 0 73.30 73.20 73.30 72.10 74.05 1,604,102 116,910,127 72.882 67.54 67.44 67.54 66.43 68.23 1,741,016 67.151 -1.41%
2022-07-26 0 74.35 74.30 74.35 71.35 75.40 2,765,055 205,334,262 74.261 68.50 68.46 68.50 65.74 69.47 3,001,059 68.421 2.48%
2022-07-25 0 72.55 72.50 72.55 71.65 74.90 3,171,101 230,438,489 72.668 66.84 66.80 66.84 66.02 69.01 3,441,762 66.954 -2.22%
2022-07-22 0 74.20 74.15 74.20 73.30 76.10 3,259,094 241,965,690 74.243 68.36 68.32 68.36 67.54 70.12 3,537,265 68.405 -1.20%
2022-07-21 0 75.10 75.10 75.15 74.40 78.10 4,522,809 340,622,998 75.312 69.19 69.19 69.24 68.55 71.96 4,908,841 69.390 -3.53%
2022-07-20 0 77.85 77.85 77.90 77.30 79.35 2,475,870 193,417,825 78.121 71.73 71.73 71.77 71.22 73.11 2,687,191 71.978 1.30%
2022-07-19 0 76.85 76.80 76.85 76.60 78.40 1,774,945 137,068,461 77.224 70.81 70.76 70.81 70.58 72.23 1,926,441 71.151 -1.47%
2022-07-18 0 78.00 77.95 78.00 76.40 79.30 3,035,681 236,188,894 77.804 71.87 71.82 71.87 70.39 73.06 3,294,783 71.686 1.17%
2022-07-15 0 77.10 77.10 77.15 76.70 80.60 5,029,480 394,916,936 78.520 71.04 71.04 71.08 70.67 74.26 5,458,758 72.346 0.33%
2022-07-14 0 76.85 76.80 76.85 74.45 77.50 4,240,111 323,264,372 76.240 70.81 70.76 70.81 68.60 71.41 4,602,014 70.244 0.65%
2022-07-13 0 76.35 76.30 76.35 73.30 76.80 5,080,672 382,966,293 75.377 70.35 70.30 70.35 67.54 70.76 5,514,319 69.449 0.66%
2022-07-12 0 75.85 75.85 75.90 73.70 79.75 6,612,724 504,049,698 76.224 69.89 69.89 69.93 67.90 73.48 7,177,135 70.230 -2.44%
2022-07-11 0 77.75 77.70 77.75 76.70 83.05 7,251,554 566,760,803 78.157 71.64 71.59 71.64 70.67 76.52 7,870,491 72.011 -6.38%
2022-07-08 0 83.05 82.80 83.05 81.60 85.50 6,791,003 566,165,952 83.370 76.52 76.29 76.52 75.18 78.78 7,370,631 76.814 1.53%
2022-07-07 0 81.80 81.75 81.80 80.50 83.20 5,331,731 435,868,837 81.750 75.37 75.32 75.37 74.17 76.66 5,786,806 75.321 -1.27%
2022-07-06 0 82.85 82.80 82.85 81.95 86.00 7,695,289 641,993,828 83.427 76.33 76.29 76.33 75.51 79.24 8,352,099 76.866 -0.06%
2022-07-05 0 82.90 82.90 83.00 81.95 86.65 5,535,379 464,311,175 83.881 76.38 76.38 76.47 75.51 79.84 6,007,836 77.284 -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 76.93 76.89 76.93 72.60 78.32 17,448,174 76.178 -3.30%
2022-06-30 0 86.35 86.35 86.40 84.05 87.35 5,174,445 445,603,410 86.116 79.56 79.56 79.61 77.44 80.48 5,616,096 79.344 2.01%
2022-06-29 0 84.65 84.65 84.85 84.60 89.90 6,895,186 595,448,497 86.357 77.99 77.99 78.18 77.95 82.83 7,483,706 79.566 -6.46%
2022-06-28 0 90.50 90.35 90.50 87.50 91.00 6,298,384 563,268,212 89.431 83.38 83.24 83.38 80.62 83.84 6,835,965 82.398 2.55%
2022-06-27 0 88.25 88.25 88.40 81.45 91.45 9,918,041 874,677,263 88.191 81.31 81.31 81.45 75.04 84.26 10,764,568 81.255 8.55%
2022-06-24 0 81.30 81.20 81.30 80.45 82.00 3,036,848 247,183,178 81.395 74.91 74.81 74.91 74.12 75.55 3,296,050 74.994 0.62%
2022-06-23 0 80.80 80.80 80.85 77.80 82.00 5,644,259 449,702,054 79.674 74.45 74.45 74.49 71.68 75.55 6,126,009 73.409 0.31%
2022-06-22 0 80.55 80.50 80.55 79.80 82.05 2,517,074 203,415,945 80.814 74.22 74.17 74.22 73.52 75.60 2,731,912 74.459 -0.56%
2022-06-21 0 81.00 80.90 81.00 80.25 82.35 3,679,103 298,574,665 81.154 74.63 74.54 74.63 73.94 75.87 3,993,123 74.772 -0.74%
2022-06-20 0 81.60 81.55 81.60 79.35 82.95 5,248,188 426,002,377 81.171 75.18 75.14 75.18 73.11 76.43 5,696,133 74.788 0.43%
2022-06-17 0 81.25 81.25 81.55 77.40 84.90 10,363,348 848,363,985 81.862 74.86 74.86 75.14 71.31 78.22 11,247,883 75.424 5.86%
2022-06-16 0 107.8 107.7 107.8 106.7 113.4 3,286,396 358,814,833 109.18 70.71 70.65 70.71 69.99 74.39 5,009,984 71.620 -2.71%
2022-06-15 0 110.8 110.7 110.8 109.1 113.5 3,058,631 340,439,918 111.30 72.68 72.62 72.68 71.57 74.45 4,662,765 73.012 1.09%
2022-06-14 0 109.6 109.6 109.7 106.9 111.7 3,599,531 392,816,644 109.13 71.89 71.89 71.96 70.12 73.27 5,487,346 71.586 -1.79%
2022-06-13 0 111.6 111.6 111.8 105.5 115.0 5,008,396 560,085,019 111.83 73.21 73.21 73.34 69.20 75.44 7,635,106 73.357 0.00%
2022-06-10 0 111.6 111.6 111.7 105.1 112.4 4,422,980 487,900,875 110.31 73.21 73.21 73.27 68.94 73.73 6,742,662 72.360 2.39%
2022-06-09 0 109.0 108.9 109.0 107.4 112.4 3,654,705 399,343,023 109.27 71.50 71.44 71.50 70.45 73.73 5,571,457 71.677 -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 73.14 73.14 73.27 68.94 74.45 14,500,959 72.822 7.31%
2022-06-07 0 103.9 103.8 103.9 102.2 105.9 3,261,344 338,715,762 103.86 68.16 68.09 68.16 67.04 69.47 4,971,793 68.127 -0.67%
2022-06-06 0 104.6 104.5 104.6 94.90 104.7 7,932,281 810,154,630 102.13 68.61 68.55 68.61 62.25 68.68 12,092,456 66.997 9.53%
2022-06-02 0 95.50 95.45 95.50 93.80 96.40 3,373,441 320,963,589 95.144 62.65 62.61 62.65 61.53 63.24 5,142,680 62.412 -1.39%
2022-06-01 0 96.85 96.80 96.85 95.20 99.00 6,647,485 643,314,959 96.776 63.53 63.50 63.53 62.45 64.94 10,133,834 63.482 -3.92%
2022-05-31 0 100.8 100.6 100.8 99.00 102.2 7,059,605 706,943,506 100.14 66.12 65.99 66.12 64.94 67.04 10,762,095 65.688 -0.88%
2022-05-30 0 101.7 101.6 101.7 99.10 102.8 3,701,435 372,473,913 100.63 66.71 66.65 66.71 65.01 67.43 5,642,695 66.010 0.59%
2022-05-27 0 101.1 100.9 101.1 99.50 103.9 1,775,192 180,229,381 101.53 66.32 66.19 66.32 65.27 68.16 2,706,212 66.598 0.30%
2022-05-26 0 100.8 100.6 100.8 99.00 103.4 3,322,013 335,730,259 101.06 66.12 65.99 66.12 64.94 67.83 5,064,280 66.294 2.44%
2022-05-25 0 98.40 98.35 98.40 98.15 101.5 2,595,763 257,349,212 99.142 64.55 64.51 64.55 64.38 66.58 3,957,140 65.034 -1.80%
2022-05-24 0 100.2 100.1 100.2 99.20 103.5 3,502,495 353,748,802 101.00 65.73 65.66 65.73 65.07 67.89 5,339,418 66.252 -1.57%
2022-05-23 0 101.8 101.7 101.8 100.1 104.9 3,457,034 354,280,221 102.48 66.78 66.71 66.78 65.66 68.81 5,270,115 67.224 1.09%
2022-05-20 0 100.7 100.6 100.7 98.80 105.0 3,318,634 336,472,091 101.39 66.06 65.99 66.06 64.81 68.88 5,059,129 66.508 1.10%
2022-05-19 0 99.60 99.55 99.60 95.85 101.0 3,427,998 338,660,887 98.793 65.33 65.30 65.33 62.87 66.25 5,225,851 64.805 -0.25%
2022-05-18 0 99.85 99.85 99.90 96.90 100.9 5,873,620 583,984,523 99.425 65.50 65.50 65.53 63.56 66.19 8,954,107 65.220 3.15%
2022-05-17 0 96.80 96.80 96.90 90.00 98.50 7,003,189 667,007,088 95.243 63.50 63.50 63.56 59.04 64.61 10,676,091 62.477 7.68%
2022-05-16 0 89.90 89.90 89.95 89.30 92.30 1,717,759 155,365,219 90.447 58.97 58.97 59.00 58.58 60.55 2,618,657 59.330 0.73%
2022-05-13 0 89.25 89.25 89.30 88.05 90.85 2,313,440 205,836,426 88.974 58.55 58.55 58.58 57.76 59.59 3,526,750 58.364 1.19%
2022-05-12 0 88.20 88.15 88.20 87.75 91.55 3,092,542 275,595,924 89.116 57.86 57.82 57.86 57.56 60.05 4,714,461 58.458 -4.44%
2022-05-11 0 92.30 92.30 92.35 87.05 94.30 5,062,672 466,957,935 92.236 60.55 60.55 60.58 57.10 61.86 7,717,848 60.504 5.31%
2022-05-10 0 87.65 87.65 87.70 80.65 88.80 3,878,511 332,657,427 85.769 57.50 57.50 57.53 52.90 58.25 5,912,640 56.262 1.68%
2022-05-06 0 86.20 86.20 86.35 85.80 88.50 2,942,110 254,588,275 86.533 56.54 56.54 56.64 56.28 58.05 4,485,133 56.763 -4.12%
2022-05-05 0 89.90 89.75 89.90 89.15 94.00 5,196,822 472,517,011 90.924 58.97 58.87 58.97 58.48 61.66 7,922,354 59.644 0.11%
2022-05-04 0 89.80 89.75 89.80 89.10 92.40 2,247,460 202,293,102 90.010 58.91 58.87 58.91 58.45 60.61 3,426,166 59.044 -1.86%
2022-05-03 0 91.50 91.30 91.50 88.15 94.90 4,220,161 384,263,854 91.054 60.02 59.89 60.02 57.82 62.25 6,433,472 59.729 -4.49%
2022-04-29 0 95.80 95.75 95.80 90.45 96.00 4,247,819 397,868,669 93.664 62.84 62.81 62.84 59.33 62.97 6,475,636 61.441 3.68%
2022-04-28 0 92.40 92.40 92.45 88.00 95.20 6,618,564 609,657,756 92.113 60.61 60.61 60.64 57.73 62.45 10,089,745 60.424 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 60.51 60.48 60.51 53.17 61.56 18,092,993 57.917 12.50%
2022-04-26 0 82.00 81.90 82.00 80.00 83.35 5,251,126 427,430,424 81.398 53.79 53.72 53.79 52.48 54.68 8,005,139 53.395 3.67%
2022-04-25 0 79.10 79.05 79.10 78.65 88.00 8,005,564 651,921,228 81.434 51.89 51.85 51.89 51.59 57.73 12,204,173 53.418 -11.87%
2022-04-22 0 89.75 89.65 89.75 85.40 89.80 4,449,015 391,260,422 87.943 58.87 58.81 58.87 56.02 58.91 6,782,351 57.688 0.62%
2022-04-21 0 89.20 89.10 89.20 88.50 95.35 6,359,094 571,218,469 89.827 58.51 58.45 58.51 58.05 62.55 9,694,193 58.924 -6.74%
2022-04-20 0 95.65 95.65 95.70 94.65 100.6 4,169,395 405,478,793 97.251 62.74 62.74 62.78 62.09 65.99 6,356,082 63.794 -3.97%
2022-04-19 0 99.60 99.50 99.60 98.25 102.0 2,800,028 280,191,892 100.07 65.33 65.27 65.33 64.45 66.91 4,268,535 65.641 -3.49%
2022-04-14 0 103.2 103.0 103.2 99.35 103.2 5,233,740 530,062,666 101.28 67.70 67.56 67.70 65.17 67.70 7,978,634 66.435 5.20%
2022-04-13 0 98.10 98.00 98.10 96.15 100.4 4,343,292 427,390,951 98.403 64.35 64.29 64.35 63.07 65.86 6,621,181 64.549 0.93%
2022-04-12 0 97.20 96.90 97.20 93.00 98.10 4,650,777 445,001,505 95.683 63.76 63.56 63.76 61.01 64.35 7,089,930 62.765 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 60.81 60.78 60.81 60.19 70.52 18,464,175 62.475 -15.03%
2022-04-08 0 109.1 108.9 109.1 106.0 110.5 1,856,502 200,048,750 107.76 71.57 71.44 71.57 69.53 72.48 2,830,166 70.684 -0.27%
2022-04-07 0 109.4 109.4 109.5 108.7 111.4 2,021,906 222,269,902 109.93 71.76 71.76 71.83 71.30 73.07 3,082,318 72.111 -0.09%
2022-04-06 0 109.5 109.3 109.5 108.4 116.0 3,960,558 436,086,652 110.11 71.83 71.70 71.83 71.11 76.09 6,037,718 72.227 -4.62%
2022-04-04 0 114.8 114.7 114.8 113.0 117.0 2,402,169 275,429,544 114.66 75.31 75.24 75.31 74.12 76.75 3,662,014 75.213 1.23%
2022-04-01 0 113.4 113.1 113.4 109.1 113.9 2,713,413 304,873,094 112.36 74.39 74.19 74.39 71.57 74.71 4,136,493 73.703 1.25%
2022-03-31 0 112.0 111.9 112.0 109.2 116.7 2,781,804 311,322,662 111.91 73.47 73.40 73.47 71.63 76.55 4,240,753 73.412 -1.32%
2022-03-30 0 113.5 113.5 113.6 109.5 113.6 3,323,267 372,935,390 112.22 74.45 74.45 74.52 71.83 74.52 5,066,192 73.613 5.09%
2022-03-29 0 108.0 107.9 108.0 106.8 111.5 2,942,398 318,911,613 108.38 70.84 70.78 70.84 70.06 73.14 4,485,572 71.097 -1.91%
2022-03-28 0 110.1 110.0 110.1 106.3 111.9 2,953,166 323,200,380 109.44 72.22 72.16 72.22 69.73 73.40 4,501,987 71.791 -1.87%
2022-03-25 0 112.2 112.0 112.2 110.6 117.2 3,990,075 452,672,554 113.45 73.60 73.47 73.60 72.55 76.88 6,082,715 74.419 -0.09%
2022-03-24 0 112.3 112.3 112.4 107.5 114.3 3,498,838 389,992,298 111.46 73.67 73.67 73.73 70.52 74.98 5,333,843 73.117 2.28%
2022-03-23 0 109.8 109.5 109.8 108.2 111.0 3,490,247 382,120,355 109.48 72.03 71.83 72.03 70.98 72.81 5,320,747 71.817 1.76%
2022-03-22 0 107.9 107.7 107.9 103.1 108.2 2,841,355 302,810,550 106.57 70.78 70.65 70.78 67.63 70.98 4,331,536 69.908 4.05%
2022-03-21 0 103.7 103.7 103.8 102.3 108.6 4,084,581 429,506,174 105.15 68.02 68.02 68.09 67.11 71.24 6,226,786 68.977 -2.17%
2022-03-18 0 106.0 106.0 106.1 103.3 108.3 4,499,756 476,425,001 105.88 69.53 69.53 69.60 67.76 71.04 6,859,704 69.453 -1.21%
2022-03-17 0 107.3 107.3 107.4 104.0 109.9 9,270,425 988,168,750 106.59 70.39 70.39 70.45 68.22 72.09 14,132,405 69.922 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 66.38 66.32 66.38 58.25 66.52 16,101,465 62.435 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 57.82 57.82 57.86 56.41 62.32 18,287,132 59.420 -2.38%
2022-03-14 0 90.30 90.30 90.40 89.15 103.6 6,912,797 647,868,702 93.720 59.23 59.23 59.30 58.48 67.96 10,538,292 61.478 -11.73%
2022-03-11 0 102.3 102.3 102.4 99.15 105.4 3,620,477 370,380,857 102.30 67.11 67.11 67.17 65.04 69.14 5,519,277 67.107 -3.12%
2022-03-10 0 105.6 105.3 105.6 103.5 109.8 4,446,998 470,069,441 105.70 69.27 69.07 69.27 67.89 72.03 6,779,277 69.339 1.83%
2022-03-09 0 103.7 103.6 103.7 98.00 105.6 4,404,734 450,055,243 102.18 68.02 67.96 68.02 64.29 69.27 6,714,847 67.024 0.68%
2022-03-08 0 103.0 102.9 103.0 100.4 116.3 8,502,577 900,076,976 105.86 67.56 67.50 67.56 65.86 76.29 12,961,850 69.440 -10.51%
2022-03-07 0 115.1 115.1 115.2 114.6 119.9 4,778,487 557,482,110 116.67 75.50 75.50 75.57 75.17 78.65 7,284,619 76.529 -4.95%
2022-03-04 0 121.1 121.1 121.2 119.3 125.3 4,822,660 587,862,192 121.90 79.44 79.44 79.50 78.26 82.19 7,351,959 79.960 -3.97%
2022-03-03 0 126.1 126.1 126.2 125.5 131.6 3,227,623 413,553,712 128.13 82.72 82.72 82.78 82.32 86.33 4,920,387 84.049 -2.93%
2022-03-02 0 129.9 129.9 130.0 129.0 131.8 2,732,249 356,116,310 130.34 85.21 85.21 85.28 84.62 86.46 4,165,208 85.498 0.46%
2022-03-01 0 129.3 129.1 129.3 126.1 132.7 4,311,613 555,387,690 128.81 84.82 84.69 84.82 82.72 87.05 6,572,887 84.497 -1.67%
2022-02-28 0 131.5 131.4 131.5 127.4 131.5 4,480,702 581,038,975 129.68 86.26 86.19 86.26 83.57 86.26 6,830,657 85.063 3.22%
2022-02-25 0 127.4 127.4 127.5 125.5 130.6 3,994,526 510,552,144 127.81 83.57 83.57 83.64 82.32 85.67 6,089,501 83.841 2.82%
2022-02-24 0 123.9 123.8 123.9 121.8 131.0 6,278,202 788,870,339 125.65 81.27 81.21 81.27 79.90 85.93 9,570,876 82.424 -6.42%
2022-02-23 0 132.4 132.2 132.4 128.0 132.7 4,722,579 618,832,529 131.04 86.85 86.72 86.85 83.96 87.05 7,199,389 85.956 0.30%
2022-02-22 0 132.0 131.9 132.0 128.1 134.8 6,864,979 898,862,173 130.93 86.59 86.52 86.59 84.03 88.42 10,465,395 85.889 1.23%
2022-02-21 0 130.4 130.0 130.4 127.6 132.8 4,421,043 572,118,044 129.41 85.54 85.28 85.54 83.70 87.11 6,739,709 84.888 -2.61%
2022-02-18 0 133.9 133.8 134.0 133.1 136.8 3,887,182 522,819,144 134.50 87.83 87.77 87.90 87.31 89.74 5,925,859 88.227 -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 88.75 88.75 88.82 80.88 89.34 12,169,254 87.059 7.64%
2022-02-16 0 125.7 125.7 125.8 124.0 129.0 3,584,997 452,400,374 126.19 82.46 82.46 82.52 81.34 84.62 5,465,189 82.779 2.53%
2022-02-15 0 122.6 122.5 122.6 118.3 122.8 2,795,571 339,364,792 121.39 80.42 80.36 80.42 77.60 80.55 4,261,740 79.631 0.99%
2022-02-14 0 121.4 121.3 121.4 116.3 123.8 2,740,665 333,612,920 121.73 79.63 79.57 79.63 76.29 81.21 4,178,038 79.849 1.68%
2022-02-11 0 119.4 119.3 119.4 118.3 124.6 4,813,327 585,719,318 121.69 78.32 78.26 78.32 77.60 81.73 7,337,731 79.823 -0.83%
2022-02-10 0 120.4 119.8 120.4 118.1 122.5 3,534,922 423,503,104 119.81 78.98 78.59 78.98 77.47 80.36 5,388,852 78.589 -0.08%
2022-02-09 0 120.5 120.4 120.5 116.2 120.9 3,585,435 427,639,102 119.27 79.04 78.98 79.04 76.22 79.31 5,465,857 78.238 3.43%
2022-02-08 0 116.5 116.5 116.6 114.1 123.6 4,660,740 543,713,300 116.66 76.42 76.42 76.49 74.85 81.08 7,105,118 76.524 -5.28%
2022-02-07 0 123.0 122.9 123.0 122.0 128.7 4,324,310 537,512,047 124.30 80.68 80.62 80.68 80.03 84.42 6,592,244 81.537 -2.84%
2022-02-04 0 126.6 126.4 126.6 123.0 127.8 2,288,092 288,656,271 126.16 83.05 82.91 83.05 80.68 83.83 3,488,108 82.754 3.43%
2022-01-31 0 122.4 122.2 122.4 119.0 123.5 1,346,600 164,140,689 121.89 80.29 80.16 80.29 78.06 81.01 2,052,840 79.958 2.17%
2022-01-28 0 119.8 119.7 119.8 116.0 124.0 2,849,972 339,440,736 119.10 78.59 78.52 78.59 76.09 81.34 4,344,672 78.128 -2.52%
2022-01-27 0 122.9 122.6 122.9 120.7 126.7 2,859,817 351,821,176 123.02 80.62 80.42 80.62 79.18 83.11 4,359,681 80.699 -1.84%
2022-01-26 0 125.2 125.2 125.3 123.9 129.4 3,874,720 488,643,992 126.11 82.13 82.13 82.19 81.27 84.88 5,906,861 82.725 -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 82.19 82.13 82.19 80.68 85.28 13,418,089 83.335 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 82.06 82.06 82.13 73.80 82.91 16,354,216 79.196 7.57%
2022-01-21 0 116.3 116.0 116.3 112.1 116.8 3,037,878 349,698,258 115.11 76.29 76.09 76.29 73.53 76.62 4,631,128 75.510 1.66%
2022-01-20 0 114.4 114.4 114.5 110.9 114.8 3,794,972 429,698,001 113.23 75.04 75.04 75.11 72.75 75.31 5,785,288 74.274 1.24%
2022-01-19 0 113.0 113.0 113.1 110.8 116.5 3,400,498 382,929,275 112.61 74.12 74.12 74.19 72.68 76.42 5,183,928 73.869 -2.25%
2022-01-18 0 115.6 115.4 115.6 114.1 116.9 1,727,078 199,506,084 115.52 75.83 75.70 75.83 74.85 76.68 2,632,864 75.775 0.52%
2022-01-17 0 115.0 114.8 115.0 113.8 117.9 2,978,582 343,202,068 115.22 75.44 75.31 75.44 74.65 77.34 4,540,733 75.583 -2.04%
2022-01-14 0 117.4 117.3 117.4 114.0 117.4 2,831,461 327,810,606 115.77 77.01 76.95 77.01 74.78 77.01 4,316,453 75.944 0.00%
2022-01-13 0 117.4 117.3 117.4 115.0 122.0 4,256,216 498,109,482 117.03 77.01 76.95 77.01 75.44 80.03 6,488,437 76.769 -1.84%
2022-01-12 0 119.6 119.5 119.6 115.2 119.8 5,056,218 595,372,069 117.75 78.45 78.39 78.45 75.57 78.59 7,708,009 77.241 5.37%
2022-01-11 0 113.5 113.1 113.5 111.4 117.0 4,768,556 540,080,312 113.26 74.45 74.19 74.45 73.07 76.75 7,269,479 74.294 -2.07%
2022-01-10 0 115.9 115.6 115.9 114.1 119.5 3,623,822 423,652,260 116.91 76.03 75.83 76.03 74.85 78.39 5,524,377 76.688 -0.77%
2022-01-07 0 116.8 116.6 116.8 113.4 119.0 3,782,659 437,253,762 115.59 76.62 76.49 76.62 74.39 78.06 5,766,518 75.826 -1.43%
2022-01-06 0 118.5 118.0 118.5 110.2 119.4 3,483,443 403,423,566 115.81 77.73 77.40 77.73 72.29 78.32 5,310,374 75.969 2.07%
2022-01-05 0 116.1 115.7 116.1 114.8 119.0 3,066,967 355,968,266 116.07 76.16 75.90 76.16 75.31 78.06 4,675,473 76.135 -2.60%
2022-01-04 0 119.2 119.1 119.2 116.8 130.8 6,700,094 807,722,379 120.55 78.19 78.13 78.19 76.62 85.80 10,214,034 79.080 -5.10%
2022-01-03 0 125.6 125.1 125.6 123.2 126.5 1,499,504 187,812,271 125.25 82.39 82.06 82.39 80.82 82.98 2,285,936 82.160 2.36%
2021-12-31 0 122.7 122.5 122.7 121.7 124.8 907,319 111,719,196 123.13 80.49 80.36 80.49 79.83 81.86 1,383,173 80.770 2.25%
2021-12-30 0 120.0 119.9 120.0 119.0 123.8 1,386,282 167,545,082 120.86 78.72 78.65 78.72 78.06 81.21 2,113,333 79.280 -1.48%
2021-12-29 0 121.8 121.7 121.8 120.4 124.4 2,081,242 254,090,990 122.09 79.90 79.83 79.90 78.98 81.60 3,172,773 80.085 1.00%
2021-12-28 0 120.6 120.5 120.6 116.5 123.0 4,106,922 494,882,561 120.50 79.11 79.04 79.11 76.42 80.68 6,260,844 79.044 3.52%
2021-12-24 0 116.5 116.4 116.5 113.4 120.1 2,018,474 233,686,232 115.77 76.42 76.35 76.42 74.39 78.78 3,077,086 75.944 -1.35%
2021-12-23 0 118.1 118.1 118.2 115.6 121.2 2,064,380 243,108,548 117.76 77.47 77.47 77.54 75.83 79.50 3,147,068 77.249 -0.25%
2021-12-22 0 118.4 118.3 118.4 115.7 120.4 3,694,191 436,994,690 118.29 77.67 77.60 77.67 75.90 78.98 5,631,651 77.596 3.32%
2021-12-21 0 114.6 114.5 114.6 109.1 116.4 7,110,904 801,859,590 112.76 75.17 75.11 75.17 71.57 76.35 10,840,298 73.970 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 74.85 74.78 74.91 74.12 85.47 15,151,885 76.632 -12.43%
2021-12-17 0 130.3 130.3 130.4 130.3 133.9 4,589,785 601,357,593 131.02 85.47 85.47 85.54 85.47 87.83 6,996,950 85.946 -3.34%
2021-12-16 0 134.8 134.5 134.8 130.2 134.8 1,983,118 263,004,667 132.62 88.42 88.23 88.42 85.41 88.42 3,023,187 86.996 1.89%
2021-12-15 0 132.3 132.2 132.3 130.6 137.3 1,797,567 241,079,621 134.11 86.78 86.72 86.78 85.67 90.06 2,740,321 87.975 -2.22%
2021-12-14 0 135.3 135.1 135.3 134.0 139.7 2,137,167 290,484,110 135.92 88.75 88.62 88.75 87.90 91.64 3,258,029 89.159 -2.94%
2021-12-13 0 139.4 139.4 139.5 139.1 143.5 2,098,279 296,900,110 141.50 91.44 91.44 91.51 91.25 94.13 3,198,745 92.818 0.50%
2021-12-10 0 138.7 138.2 138.7 132.4 141.9 2,485,412 344,647,210 138.67 90.98 90.65 90.98 86.85 93.08 3,788,915 90.962 -0.22%
2021-12-09 0 139.0 138.9 139.0 136.0 139.6 2,146,908 296,603,651 138.15 91.18 91.11 91.18 89.21 91.57 3,272,878 90.625 1.98%
2021-12-08 0 136.3 136.2 136.3 130.0 136.5 4,142,327 554,726,453 133.92 89.41 89.34 89.41 85.28 89.54 6,314,817 87.845 5.17%
2021-12-07 0 129.6 129.6 129.7 125.8 136.8 6,918,250 895,349,007 129.42 85.01 85.01 85.08 82.52 89.74 10,546,605 84.895 -1.82%
2021-12-06 0 132.0 132.0 132.1 132.0 142.9 6,303,911 860,007,573 136.42 86.59 86.59 86.65 86.59 93.74 9,610,069 89.490 -8.33%
2021-12-03 0 144.0 143.9 144.0 141.4 146.0 2,409,218 345,405,093 143.37 94.46 94.39 94.46 92.75 95.77 3,672,760 94.045 -0.76%
2021-12-02 0 145.1 145.0 145.1 144.7 149.0 2,062,314 300,756,408 145.83 95.18 95.12 95.18 94.92 97.74 3,143,918 95.663 -1.49%
2021-12-01 0 147.3 147.2 147.3 146.8 152.1 2,918,844 432,372,911 148.13 96.62 96.56 96.62 96.30 99.77 4,449,665 97.170 -3.16%
2021-11-30 0 152.1 151.7 152.1 147.8 155.0 6,309,713 957,834,731 151.80 99.77 99.51 99.77 96.95 101.7 9,618,914 99.578 4.32%
2021-11-29 0 145.8 145.7 145.8 144.0 149.9 2,605,431 381,526,818 146.44 95.64 95.57 95.64 94.46 98.33 3,971,879 96.057 -0.88%
2021-11-26 0 147.1 147.1 147.3 147.0 152.0 2,904,842 434,098,375 149.44 96.49 96.49 96.62 96.43 99.71 4,428,319 98.028 -0.61%
2021-11-25 0 148.0 148.0 148.1 146.2 150.5 1,839,200 273,374,453 148.64 97.08 97.08 97.15 95.90 98.72 2,803,789 97.502 -0.07%
2021-11-24 0 148.1 148.0 148.1 144.1 148.1 1,955,232 286,970,300 146.77 97.15 97.08 97.15 94.53 97.15 2,980,676 96.277 1.51%
2021-11-23 0 145.9 145.8 145.9 145.1 152.9 4,333,078 640,537,404 147.83 95.71 95.64 95.71 95.18 100.3 6,605,610 96.969 -4.95%
2021-11-22 0 153.5 153.4 153.5 145.4 153.5 5,128,662 775,208,121 151.15 100.7 100.6 100.7 95.38 100.7 7,818,447 99.151 5.07%
2021-11-19 0 146.1 146.0 146.1 143.9 147.4 2,476,515 359,711,333 145.25 95.84 95.77 95.84 94.39 96.69 3,775,351 95.279 0.07%
2021-11-18 0 146.0 145.5 146.0 141.9 148.8 3,561,000 517,918,585 145.44 95.77 95.44 95.77 93.08 97.61 5,428,607 95.405 -0.27%
2021-11-17 0 146.4 146.4 146.5 139.3 146.9 4,832,341 699,882,876 144.83 96.03 96.03 96.10 91.38 96.36 7,366,717 95.006 5.17%
2021-11-16 0 139.2 139.1 139.2 137.1 140.2 2,794,007 387,992,697 138.87 91.31 91.25 91.31 89.93 91.97 4,259,356 91.092 0.29%
2021-11-15 0 138.8 138.7 138.8 136.0 143.2 3,399,542 469,919,159 138.23 91.05 90.98 91.05 89.21 93.93 5,182,470 90.675 -2.25%
2021-11-12 0 142.0 141.9 142.0 140.0 144.3 3,656,475 518,513,410 141.81 93.15 93.08 93.15 91.84 94.66 5,574,155 93.021 0.00%
2021-11-11 0 142.0 141.8 142.0 140.0 143.5 2,715,759 384,158,319 141.46 93.15 93.02 93.15 91.84 94.13 4,140,070 92.790 -1.18%
2021-11-10 0 143.7 143.6 143.7 139.3 150.0 6,850,884 975,986,808 142.46 94.26 94.20 94.26 91.38 98.40 10,443,908 93.450 -4.77%
2021-11-09 0 150.9 150.8 150.9 149.8 156.2 3,748,800 569,543,648 151.93 98.99 98.92 98.99 98.26 102.5 5,714,901 99.659 -1.63%
2021-11-08 0 153.4 153.2 153.4 148.8 155.5 7,754,458 1,190,119,473 153.48 100.6 100.5 100.6 97.61 102.0 11,821,372 100.68 2.54%
2021-11-05 0 149.6 149.5 149.6 145.2 154.0 4,368,446 658,068,195 150.64 98.13 98.07 98.13 95.25 101.0 6,659,527 98.816 1.08%
2021-11-04 0 148.0 147.9 148.0 143.0 148.0 2,241,030 327,026,753 145.93 97.08 97.02 97.08 93.80 97.08 3,416,364 95.724 2.49%
2021-11-03 0 144.4 144.3 144.4 141.4 152.2 3,675,007 530,437,102 144.34 94.72 94.66 94.72 92.75 99.84 5,602,406 94.680 -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 97.41 97.41 97.48 96.23 103.0 12,409,928 99.942 3.41%
2021-11-01 0 143.6 143.5 143.6 143.1 148.7 3,343,250 487,212,887 145.73 94.20 94.13 94.20 93.87 97.54 5,096,655 95.595 -1.58%
2021-10-29 0 145.9 145.9 146.0 144.1 150.6 3,465,579 506,958,010 146.28 95.71 95.71 95.77 94.53 98.79 5,283,141 95.958 -0.75%
2021-10-28 0 147.0 146.9 147.0 146.7 157.3 4,614,274 696,821,233 151.01 96.43 96.36 96.43 96.23 103.2 7,034,282 99.061 -5.53%
2021-10-27 0 155.6 155.5 155.6 153.0 157.3 3,702,884 576,895,312 155.80 102.1 102.0 102.1 100.4 103.2 5,644,904 102.20 1.43%
2021-10-26 0 153.4 153.4 153.5 152.3 161.0 4,568,476 716,210,134 156.77 100.6 100.6 100.7 99.90 105.6 6,964,465 102.84 0.13%
2021-10-25 0 153.2 153.1 153.2 147.0 153.9 2,284,631 346,512,774 151.67 100.5 100.4 100.5 96.43 101.0 3,482,832 99.492 0.92%
2021-10-22 0 151.8 151.7 151.8 145.6 152.5 4,186,300 630,547,856 150.62 99.58 99.51 99.58 95.51 100.0 6,381,853 98.803 2.43%
2021-10-21 0 148.2 148.1 148.2 146.0 153.0 2,763,191 410,962,247 148.73 97.21 97.15 97.21 95.77 100.4 4,212,378 97.561 -2.18%
2021-10-20 0 151.5 151.5 151.6 149.7 155.0 4,452,482 678,398,760 152.36 99.38 99.38 99.44 98.20 101.7 6,787,637 99.946 1.27%
2021-10-19 0 149.6 149.5 149.6 143.3 149.7 4,161,410 611,377,096 146.92 98.13 98.07 98.13 94.00 98.20 6,343,909 96.372 3.53%
2021-10-18 0 144.5 144.5 144.6 138.1 144.8 5,419,463 767,132,055 141.55 94.79 94.79 94.85 90.59 94.98 8,261,762 92.853 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 91.64 91.57 91.64 84.03 91.77 13,152,013 88.664 5.83%
2021-10-12 0 132.0 131.9 132.0 129.0 139.9 5,752,827 759,775,910 132.07 86.59 86.52 86.59 84.62 91.77 8,769,962 86.634 -3.58%
2021-10-11 0 136.9 136.8 136.9 133.9 140.9 3,217,500 438,234,784 136.20 89.80 89.74 89.80 87.83 92.43 4,904,954 89.345 -1.08%
2021-10-08 0 138.4 138.3 138.4 136.0 148.8 4,391,758 611,157,963 139.16 90.79 90.72 90.79 89.21 97.61 6,695,065 91.285 -5.46%
2021-10-07 0 146.4 146.3 146.4 142.0 147.0 2,013,646 293,188,007 145.60 96.03 95.97 96.03 93.15 96.43 3,069,726 95.510 3.03%
2021-10-06 0 142.1 142.0 142.1 139.7 145.7 1,857,892 262,723,264 141.41 93.21 93.15 93.21 91.64 95.57 2,832,285 92.760 -1.80%
2021-10-05 0 144.7 144.7 144.9 130.5 147.0 3,870,222 555,984,662 143.66 94.92 94.92 95.05 85.60 96.43 5,900,004 94.235 6.87%
2021-10-04 0 135.4 135.3 135.5 134.8 143.8 2,092,056 287,925,041 137.63 88.82 88.75 88.88 88.42 94.33 3,189,259 90.280 -2.17%
2021-09-30 0 138.4 138.4 138.5 131.2 140.0 3,284,394 452,131,983 137.66 90.79 90.79 90.85 86.06 91.84 5,006,932 90.301 5.89%
2021-09-29 0 130.7 130.7 130.8 128.1 134.5 3,495,788 456,355,993 130.54 85.74 85.74 85.80 84.03 88.23 5,329,194 85.633 -3.61%
2021-09-28 0 135.6 135.4 135.6 132.6 137.4 3,492,909 471,544,855 135.00 88.95 88.82 88.95 86.98 90.13 5,324,805 88.556 -0.37%
2021-09-27 0 136.1 136.0 136.1 132.1 141.5 4,480,582 608,181,544 135.74 89.28 89.21 89.28 86.65 92.82 6,830,474 89.039 -2.23%
2021-09-24 0 139.2 139.1 139.2 138.6 146.8 3,260,874 460,548,733 141.23 91.31 91.25 91.31 90.92 96.30 4,971,076 92.646 -4.53%
2021-09-23 0 145.8 145.3 145.8 144.0 150.5 4,476,397 655,339,229 146.40 95.64 95.31 95.64 94.46 98.72 6,824,094 96.033 2.03%
2021-09-21 0 142.9 142.9 143.0 137.2 143.8 2,262,304 319,448,167 141.20 93.74 93.74 93.80 90.00 94.33 3,448,795 92.626 -0.21%
2021-09-20 0 143.2 143.0 143.2 136.1 145.7 4,212,111 590,414,080 140.17 93.93 93.80 93.93 89.28 95.57 6,421,200 91.948 -2.98%
2021-09-17 0 147.6 147.6 147.7 142.0 149.2 5,364,107 781,418,298 145.68 96.82 96.82 96.89 93.15 97.87 8,177,374 95.559 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 95.57 95.51 95.57 92.23 104.3 11,997,715 96.083 -6.66%
2021-09-15 0 156.1 156.0 156.1 150.7 160.0 5,892,231 924,117,137 156.84 102.4 102.3 102.4 98.85 105.0 8,982,479 102.88 1.96%
2021-09-14 0 153.1 153.1 153.2 144.1 157.0 4,343,770 661,254,462 152.23 100.4 100.4 100.5 94.53 103.0 6,621,910 99.859 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 99.58 99.58 99.64 98.13 105.7 11,465,148 100.32 -4.29%
2021-09-10 0 158.6 158.5 158.6 155.9 163.3 6,877,763 1,088,388,424 158.25 104.0 104.0 104.0 102.3 107.1 10,484,884 103.81 -1.31%
2021-09-09 0 160.7 160.0 160.7 156.5 164.5 4,435,232 712,209,944 160.58 105.4 105.0 105.4 102.7 107.9 6,761,340 105.34 1.64%
2021-09-08 0 158.1 158.0 158.1 156.8 163.0 4,429,699 705,696,521 159.31 103.7 103.6 103.7 102.9 106.9 6,752,905 104.50 -3.01%
2021-09-07 0 163.0 163.0 163.1 161.9 165.7 2,770,652 453,689,976 163.75 106.9 106.9 107.0 106.2 108.7 4,223,752 107.41 -0.79%
2021-09-06 0 164.3 164.2 164.3 156.3 164.3 4,485,551 724,926,576 161.61 107.8 107.7 107.8 102.5 107.8 6,838,049 106.01 3.59%
2021-09-03 0 158.6 158.5 158.6 156.1 167.7 7,677,896 1,221,837,361 159.14 104.0 104.0 104.0 102.4 110.0 11,704,656 104.39 -4.80%
2021-09-02 0 166.6 166.4 166.6 164.0 172.4 5,101,525 849,337,110 166.49 109.3 109.2 109.3 107.6 113.1 7,777,078 109.21 -1.36%
2021-09-01 0 168.9 168.8 168.9 165.5 185.0 8,482,928 1,470,598,122 173.36 110.8 110.7 110.8 108.6 121.4 12,931,896 113.72 -5.75%
2021-08-31 0 179.2 179.0 179.2 167.4 179.2 7,107,293 1,239,546,874 174.40 117.5 117.4 117.5 109.8 117.5 10,834,794 114.40 2.87%
2021-08-30 0 174.2 174.2 174.3 165.0 176.3 8,607,888 1,484,241,723 172.43 114.3 114.3 114.3 108.2 115.6 13,122,393 113.11 7.20%
2021-08-27 0 162.5 162.5 162.6 150.8 163.5 4,316,520 687,144,641 159.19 106.6 106.6 106.7 98.92 107.3 6,580,368 104.42 4.17%
2021-08-26 0 156.0 155.8 156.0 154.0 160.5 2,691,750 421,381,470 156.55 102.3 102.2 102.3 101.0 105.3 4,103,469 102.69 -1.20%
2021-08-25 0 157.9 157.8 157.9 156.5 165.5 3,683,424 585,629,135 158.99 103.6 103.5 103.6 102.7 108.6 5,615,238 104.29 -3.84%
2021-08-24 0 164.2 164.2 164.3 160.0 167.0 5,656,099 925,456,781 163.62 107.7 107.7 107.8 105.0 109.5 8,622,504 107.33 4.59%
2021-08-23 0 157.0 156.9 157.0 148.8 158.4 5,894,702 907,753,127 153.99 103.0 102.9 103.0 97.61 103.9 8,986,245 101.02 7.83%
2021-08-20 0 145.6 145.6 145.9 141.6 153.0 6,561,043 967,808,953 147.51 95.51 95.51 95.71 92.89 100.4 10,002,057 96.761 -2.28%
2021-08-19 0 149.0 149.0 149.3 143.4 156.7 6,240,352 943,850,006 151.25 97.74 97.74 97.94 94.07 102.8 9,513,176 99.215 1.09%
2021-08-18 0 147.4 147.0 147.4 140.3 150.7 4,467,350 656,753,965 147.01 96.69 96.43 96.69 92.03 98.85 6,810,302 96.435 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 94.26 94.26 94.33 91.51 100.6 11,891,419 95.365 -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 97.41 97.35 97.41 97.28 105.6 11,117,696 99.159 -7.76%
2021-08-13 0 161.0 160.9 161.0 158.2 166.8 4,521,573 733,442,358 162.21 105.6 105.5 105.6 103.8 109.4 6,892,963 106.40 0.00%
2021-08-12 0 161.0 160.6 161.0 155.9 161.4 3,576,094 567,936,716 158.81 105.6 105.3 105.6 102.3 105.9 5,451,617 104.18 0.81%
2021-08-11 0 159.7 159.7 159.8 157.2 162.3 3,726,043 596,534,670 160.10 104.8 104.8 104.8 103.1 106.5 5,680,209 105.02 -0.19%
2021-08-10 0 160.0 159.9 160.0 154.5 165.9 5,763,932 920,015,866 159.62 105.0 104.9 105.0 101.3 108.8 8,786,892 104.70 -0.56%
2021-08-09 0 160.9 160.8 160.9 156.8 168.9 7,363,845 1,185,651,412 161.01 105.5 105.5 105.5 102.9 110.8 11,225,897 105.62 -5.58%
2021-08-06 0 170.4 170.0 170.4 169.0 181.8 11,978,247 2,067,481,512 172.60 111.8 111.5 111.8 110.9 119.3 18,260,375 113.22 0.77%
2021-08-05 0 169.1 169.0 169.1 167.2 174.8 4,531,350 769,692,905 169.86 110.9 110.9 110.9 109.7 114.7 6,907,868 111.42 -3.32%
2021-08-04 0 174.9 174.5 174.9 159.0 175.0 7,923,610 1,340,441,677 169.17 114.7 114.5 114.7 104.3 114.8 12,079,237 110.97 9.31%
2021-08-03 0 160.0 159.9 160.0 156.4 171.0 7,226,159 1,164,477,602 161.15 105.0 104.9 105.0 102.6 112.2 11,016,000 105.71 -5.72%
2021-08-02 0 169.7 169.7 169.8 162.0 177.8 8,189,525 1,388,743,046 169.58 111.3 111.3 111.4 106.3 116.6 12,484,614 111.24 1.80%
2021-07-30 0 166.7 166.7 166.8 161.8 176.7 7,886,796 1,325,556,821 168.07 109.4 109.4 109.4 106.1 115.9 12,023,116 110.25 -0.66%
2021-07-29 0 167.8 167.8 167.9 159.1 171.5 7,674,080 1,270,873,286 165.61 110.1 110.1 110.1 104.4 112.5 11,698,838 108.63 8.54%
2021-07-28 0 154.6 154.2 154.6 148.2 159.0 10,238,679 1,569,079,685 153.25 101.4 101.2 101.4 97.21 104.3 15,608,471 100.53 -0.90%
2021-07-27 0 156.0 155.8 156.0 148.0 167.3 15,441,309 2,396,639,061 155.21 102.3 102.2 102.3 97.08 109.7 23,539,679 101.81 -4.47%
2021-07-26 0 163.3 163.3 163.5 156.7 171.2 10,264,059 1,685,713,795 164.23 107.1 107.1 107.3 102.8 112.3 15,647,161 107.73 0.93%
2021-07-23 0 161.8 161.8 161.9 160.6 178.0 8,364,075 1,402,233,487 167.65 106.1 106.1 106.2 105.3 116.8 12,750,709 109.97 -6.37%
2021-07-22 0 172.8 172.7 172.8 166.7 177.4 13,987,235 2,405,451,307 171.97 113.4 113.3 113.4 109.4 116.4 21,322,999 112.81 3.10%
2021-07-21 0 167.6 167.4 167.6 150.0 174.1 12,854,455 2,100,464,007 163.40 109.9 109.8 109.9 98.40 114.2 19,596,120 107.19 14.09%
2021-07-20 0 146.9 146.8 146.9 143.0 151.3 4,851,666 710,557,072 146.46 96.36 96.30 96.36 93.80 99.25 7,396,177 96.071 -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 98.07 97.87 98.07 94.59 104.0 13,166,328 99.498 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 96.23 96.23 96.30 92.56 101.2 12,028,855 97.933 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 96.03 96.03 96.10 93.80 102.3 14,472,768 97.692 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 92.56 92.49 92.56 86.06 93.15 14,991,963 90.186 -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 93.74 93.67 93.74 92.03 96.36 11,236,343 94.487 -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 94.00 94.00 94.13 89.80 95.05 17,865,269 92.929 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 86.92 86.78 86.92 80.49 89.28 13,224,000 86.035 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 83.77 83.77 83.83 83.31 89.74 12,940,378 86.557 -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 86.98 86.92 86.98 79.11 87.51 17,706,302 84.517 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 81.60 81.54 81.60 77.01 83.96 16,619,309 80.598 -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 81.86 81.86 81.93 73.53 82.32 25,214,814 79.608 11.83%
2021-07-02 0 111.6 111.3 111.6 109.4 116.0 4,393,152 490,197,174 111.58 73.21 73.01 73.21 71.76 76.09 6,697,190 73.194 -3.79%
2021-06-30 0 116.0 115.7 116.0 110.8 116.5 5,688,861 650,618,729 114.37 76.09 75.90 76.09 72.68 76.42 8,672,449 75.021 2.65%
2021-06-29 0 113.0 112.7 113.0 110.0 113.9 4,660,680 521,541,141 111.90 74.12 73.93 74.12 72.16 74.71 7,105,027 73.405 0.44%
2021-06-28 0 112.5 112.2 112.5 109.9 116.5 3,164,845 354,325,807 111.96 73.80 73.60 73.80 72.09 76.42 4,824,684 73.440 -1.92%
2021-06-25 0 114.7 114.5 114.7 111.4 116.2 5,708,060 650,667,800 113.99 75.24 75.11 75.24 73.07 76.22 8,701,717 74.775 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 73.47 73.40 73.47 71.44 76.75 21,010,311 73.573 -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 75.37 75.31 75.37 70.71 76.62 15,197,954 74.468 7.48%
2021-06-22 0 106.9 106.7 106.9 105.3 110.0 4,773,925 516,849,815 108.27 70.12 69.99 70.12 69.07 72.16 7,277,664 71.019 0.19%
2021-06-21 0 106.7 106.7 106.8 105.0 109.3 4,143,043 442,546,733 106.82 69.99 69.99 70.06 68.88 71.70 6,315,909 70.069 -2.82%
2021-06-18 0 109.8 109.8 109.9 105.0 110.0 4,859,395 526,912,389 108.43 72.03 72.03 72.09 68.88 72.16 7,407,960 71.128 4.27%
2021-06-17 0 105.3 105.3 105.4 101.5 107.5 3,993,289 419,699,142 105.10 69.07 69.07 69.14 66.58 70.52 6,087,615 68.943 1.94%
2021-06-16 0 103.3 103.2 103.3 101.1 110.8 5,635,950 586,248,977 104.02 67.76 67.70 67.76 66.32 72.68 8,591,788 68.234 -5.66%
2021-06-15 0 109.5 109.4 109.5 107.5 115.1 6,683,410 735,725,209 110.08 71.83 71.76 71.83 70.52 75.50 10,188,600 72.211 -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 73.21 73.14 73.21 69.80 74.12 26,713,582 71.778 4.59%
2021-06-10 0 106.7 106.6 106.7 106.5 111.3 5,206,733 564,598,369 108.44 69.99 69.93 69.99 69.86 73.01 7,937,463 71.131 -1.93%
2021-06-09 0 108.8 108.7 108.8 107.8 112.7 3,280,723 359,127,778 109.47 71.37 71.30 71.37 70.71 73.93 5,001,335 71.806 -0.55%
2021-06-08 0 109.4 109.4 109.5 106.5 115.0 5,363,919 586,554,106 109.35 71.76 71.76 71.83 69.86 75.44 8,177,087 71.731 -4.23%
2021-06-07 0 114.6 114.5 114.6 113.3 117.6 2,702,859 311,385,267 115.21 74.93 74.87 74.93 74.08 76.90 4,133,579 75.331 -0.09%
2021-06-04 0 114.7 114.7 114.8 113.0 119.5 5,870,322 683,764,329 116.48 75.00 75.00 75.07 73.89 78.14 8,977,693 76.163 -2.63%
2021-06-03 0 117.8 117.5 117.8 114.7 120.4 4,341,227 509,917,170 117.46 77.03 76.83 77.03 75.00 78.73 6,639,194 76.804 -1.26%
2021-06-02 0 119.3 119.1 119.3 114.3 120.0 7,469,694 877,699,300 117.50 78.01 77.88 78.01 74.74 78.47 11,423,670 76.832 4.10%
2021-06-01 0 114.6 114.5 114.6 112.6 123.0 6,053,647 701,565,235 115.89 74.93 74.87 74.93 73.63 80.43 9,258,059 75.779 -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 76.18 76.11 76.18 68.98 76.24 18,792,983 73.416 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 68.07 68.00 68.07 65.98 69.97 16,730,955 68.616 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 65.19 65.16 65.19 64.41 66.30 25,298,516 65.217 -0.30%
2021-05-26 0 100.0 99.95 100.0 98.70 101.5 5,658,667 566,630,173 100.13 65.39 65.36 65.39 64.54 66.37 8,654,002 65.476 0.50%
2021-05-25 0 99.50 99.45 99.50 97.40 99.90 5,321,383 527,433,921 99.116 65.06 65.03 65.06 63.69 65.32 8,138,181 64.810 0.96%
2021-05-24 0 98.55 98.50 98.55 96.30 99.80 4,204,139 411,672,786 97.921 64.44 64.41 64.44 62.97 65.26 6,429,540 64.028 2.12%
2021-05-21 0 96.50 96.45 96.50 95.60 98.70 3,429,623 332,361,830 96.909 63.10 63.07 63.10 62.51 64.54 5,245,045 63.367 -0.52%
2021-05-20 0 97.00 97.00 97.05 93.00 99.50 8,716,160 843,559,540 96.781 63.43 63.43 63.46 60.81 65.06 13,329,935 63.283 4.53%
2021-05-18 0 92.80 92.80 92.85 91.70 94.20 3,373,300 313,667,489 92.985 60.68 60.68 60.71 59.96 61.60 5,158,908 60.801 1.98%
2021-05-17 0 91.00 91.00 91.10 86.05 92.15 5,241,873 476,045,636 90.816 59.50 59.50 59.57 56.27 60.25 8,016,584 59.383 5.26%
2021-05-14 0 86.45 86.45 86.60 85.60 88.90 4,846,087 422,510,254 87.186 56.53 56.53 56.63 55.97 58.13 7,411,294 57.009 -1.20%
2021-05-13 0 87.50 87.45 87.50 87.40 91.10 6,139,402 544,281,411 88.654 57.21 57.18 57.21 57.15 59.57 9,389,207 57.969 -6.52%
2021-05-12 0 93.60 93.55 93.60 92.05 96.15 4,472,995 418,646,260 93.594 61.20 61.17 61.20 60.19 62.87 6,840,711 61.199 1.13%
2021-05-11 0 92.55 92.50 92.55 90.20 98.50 8,386,576 780,541,440 93.070 60.52 60.48 60.52 58.98 64.41 12,825,891 60.857 -7.36%
2021-05-10 0 99.90 99.85 99.90 97.05 101.0 6,205,270 619,057,529 99.763 65.32 65.29 65.32 63.46 66.04 9,489,941 65.233 3.79%
2021-05-07 0 96.25 96.20 96.25 95.50 101.1 6,373,436 631,250,231 99.044 62.94 62.90 62.94 62.45 66.11 9,747,124 64.763 -2.38%
2021-05-06 0 98.60 98.60 98.65 96.40 101.7 4,228,882 417,058,611 98.622 64.47 64.47 64.51 63.03 66.50 6,467,381 64.486 -0.55%
2021-05-05 0 99.15 99.10 99.15 98.20 102.3 1,574,800 156,299,300 99.250 64.83 64.80 64.83 64.21 66.89 2,408,398 64.898 -1.93%
2021-05-04 0 101.1 101.0 101.1 96.50 101.5 2,738,800 273,526,738 99.871 66.11 66.04 66.11 63.10 66.37 4,188,545 65.304 2.95%
2021-05-03 0 98.20 98.20 98.30 97.50 106.5 3,847,924 384,770,327 99.994 64.21 64.21 64.28 63.75 69.64 5,884,768 65.384 -6.12%
2021-04-30 0 104.6 104.5 104.6 99.20 105.8 6,831,014 709,898,414 103.92 68.40 68.33 68.40 64.86 69.18 10,446,914 67.953 2.25%
2021-04-29 0 102.3 102.2 102.3 96.60 103.0 5,811,502 585,740,997 100.79 66.89 66.83 66.89 63.16 67.35 8,887,738 65.904 4.07%
2021-04-28 0 98.30 98.25 98.30 94.20 99.20 5,326,400 520,961,111 97.807 64.28 64.24 64.28 61.60 64.86 8,145,854 63.954 2.93%
2021-04-27 0 95.50 95.45 95.50 93.85 98.50 3,688,433 351,739,280 95.363 62.45 62.41 62.45 61.37 64.41 5,640,853 62.356 -1.70%
2021-04-26 0 97.15 97.00 97.15 96.05 101.5 6,910,938 679,546,003 98.329 63.52 63.43 63.52 62.81 66.37 10,569,145 64.295 -1.87%
2021-04-23 0 99.00 98.90 99.00 96.95 100.9 4,706,152 466,309,820 99.085 64.73 64.67 64.73 63.39 65.98 7,197,287 64.790 2.06%
2021-04-22 0 97.00 96.95 97.00 95.25 98.70 3,305,428 321,608,416 97.297 63.43 63.39 63.43 62.28 64.54 5,055,109 63.620 0.00%
2021-04-21 0 97.00 96.70 97.00 95.10 98.50 4,021,521 388,140,956 96.516 63.43 63.23 63.43 62.18 64.41 6,150,256 63.110 -1.82%
2021-04-20 0 98.80 98.60 98.80 97.80 102.5 8,340,067 836,953,820 100.35 64.60 64.47 64.60 63.95 67.02 12,754,763 65.619 -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 66.11 66.11 66.17 63.72 70.10 23,400,679 67.562 2.54%
2021-04-16 0 98.60 98.40 98.60 95.00 101.5 3,137,989 306,445,850 97.657 64.47 64.34 64.47 62.12 66.37 4,799,039 63.856 -1.79%
2021-04-15 0 100.4 100.2 100.4 98.10 101.8 6,784,691 679,827,705 100.20 65.65 65.52 65.65 64.15 66.56 10,376,071 65.519 0.45%
2021-04-14 0 99.95 99.85 99.95 92.95 101.3 6,135,597 595,987,614 97.136 65.36 65.29 65.36 60.78 66.24 9,383,388 63.515 8.17%
2021-04-13 0 92.40 92.15 92.40 90.50 94.15 2,559,402 235,605,918 92.055 60.42 60.25 60.42 59.18 61.56 3,914,185 60.193 -0.22%
2021-04-12 0 92.60 92.50 92.60 90.65 99.40 4,698,368 438,071,016 93.239 60.55 60.48 60.55 59.27 65.00 7,185,382 60.967 -6.70%
2021-04-09 0 99.25 99.20 99.25 96.75 102.6 3,142,560 312,861,533 99.556 64.90 64.86 64.90 63.26 67.09 4,806,029 65.098 2.00%
2021-04-08 0 97.30 97.10 97.30 96.10 99.90 2,832,400 276,452,290 97.604 63.62 63.49 63.62 62.84 65.32 4,331,691 63.821 -3.66%
2021-04-07 0 101.0 100.9 101.0 98.85 104.0 4,294,994 431,736,840 100.52 66.04 65.98 66.04 64.64 68.00 6,568,488 65.728 3.17%
2021-04-01 0 97.90 97.70 97.90 94.55 98.60 3,969,100 383,739,580 96.682 64.01 63.88 64.01 61.82 64.47 6,070,087 63.218 3.16%
2021-03-31 0 94.90 94.75 94.90 92.50 102.4 4,454,114 425,924,414 95.625 62.05 61.96 62.05 60.48 66.96 6,811,836 62.527 -1.96%
2021-03-30 0 96.80 96.80 97.20 92.25 99.50 4,573,877 440,216,380 96.246 63.30 63.30 63.56 60.32 65.06 6,994,994 62.933 0.94%
2021-03-29 0 95.90 95.60 95.90 94.80 99.70 1,999,200 194,126,240 97.102 62.71 62.51 62.71 61.99 65.19 3,057,448 63.493 -1.29%
2021-03-26 0 97.15 97.00 97.15 91.00 99.50 3,935,800 381,003,630 96.805 63.52 63.43 63.52 59.50 65.06 6,019,160 63.298 6.58%
2021-03-25 0 91.15 91.15 91.25 85.10 92.75 3,991,289 360,418,789 90.301 59.60 59.60 59.67 55.65 60.65 6,104,021 59.046 0.16%
2021-03-24 0 91.00 90.95 91.00 88.30 95.45 4,201,030 379,302,677 90.288 59.50 59.47 59.50 57.74 62.41 6,424,786 59.037 -4.81%
2021-03-23 0 95.60 95.50 95.60 93.95 101.0 2,806,417 269,428,488 96.004 62.51 62.45 62.51 61.43 66.04 4,291,954 62.775 -4.02%
2021-03-22 0 99.60 99.40 99.60 97.65 102.2 2,501,768 250,020,970 99.938 65.13 65.00 65.13 63.85 66.83 3,826,043 65.347 -0.99%
2021-03-19 0 100.6 100.4 100.6 97.00 101.0 3,504,830 345,851,991 98.679 65.78 65.65 65.78 63.43 66.04 5,360,062 64.524 -2.42%
2021-03-18 0 103.1 102.9 103.1 101.6 106.8 3,870,338 404,646,912 104.55 67.41 67.28 67.41 66.43 69.83 5,919,046 68.364 0.78%
2021-03-17 0 102.3 102.3 102.4 97.00 104.1 6,309,800 643,983,200 102.06 66.89 66.89 66.96 63.43 68.07 9,649,803 66.735 2.81%
2021-03-16 0 99.50 99.20 99.50 95.00 103.0 2,928,755 286,428,113 97.799 65.06 64.86 65.06 62.12 67.35 4,479,050 63.948 0.00%
2021-03-15 0 99.50 99.25 99.50 96.50 105.9 4,365,563 443,392,336 101.57 65.06 64.90 65.06 63.10 69.25 6,676,412 66.412 -0.70%
2021-03-12 0 100.2 100.0 100.2 97.50 106.5 6,129,396 625,785,225 102.10 65.52 65.39 65.52 63.75 69.64 9,373,905 66.758 -0.50%
2021-03-11 0 100.7 100.6 100.7 95.00 101.6 5,654,916 562,518,396 99.474 65.85 65.78 65.85 62.12 66.43 8,648,265 65.044 5.83%
2021-03-10 0 95.15 95.15 95.20 92.80 98.50 8,610,000 824,511,700 95.762 62.22 62.22 62.25 60.68 64.41 13,167,581 62.617 9.05%
2021-03-09 0 87.25 87.20 87.70 81.00 94.70 8,687,814 767,425,379 88.334 57.05 57.02 57.35 52.96 61.92 13,286,585 57.759 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 54.44 54.40 54.44 53.81 65.00 17,888,596 58.467 -14.57%
2021-03-05 0 97.45 97.40 97.45 92.45 101.4 5,706,716 554,746,610 97.209 63.72 63.69 63.72 60.45 66.30 8,727,485 63.563 -3.51%
2021-03-04 0 101.0 101.0 101.1 97.65 106.9 7,471,858 750,164,206 100.40 66.04 66.04 66.11 63.85 69.90 11,426,980 65.649 -9.01%
2021-03-03 0 111.0 110.9 111.1 103.8 113.0 4,780,546 521,786,229 109.15 72.58 72.52 72.65 67.87 73.89 7,311,060 71.369 5.51%
2021-03-02 0 105.2 105.0 105.2 103.0 115.0 6,820,964 726,795,051 106.55 68.79 68.66 68.79 67.35 75.20 10,431,544 69.673 -4.62%
2021-03-01 0 110.3 110.2 110.3 102.1 110.4 7,485,069 797,941,558 106.60 72.12 72.06 72.12 66.76 72.19 11,447,184 69.706 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 65.16 64.93 65.16 64.28 68.20 21,748,510 65.814 -10.87%
2021-02-25 0 111.8 111.7 111.8 108.4 119.3 8,097,204 899,893,804 111.14 73.10 73.04 73.10 70.88 78.01 12,383,344 72.670 -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 74.02 73.89 74.02 69.77 79.64 13,898,955 74.012 -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 77.62 77.42 77.62 76.37 86.31 13,307,905 79.715 -8.76%
2021-02-22 0 130.1 130.0 130.1 128.4 137.9 4,925,877 655,095,611 132.99 85.07 85.00 85.07 83.96 90.17 7,533,320 86.960 -1.51%
2021-02-19 0 132.1 132.0 132.1 125.2 137.9 7,525,726 976,337,360 129.73 86.38 86.31 86.38 81.87 90.17 11,509,362 84.830 -3.44%
2021-02-18 0 136.8 136.3 136.8 132.9 149.7 6,820,314 933,933,561 136.93 89.45 89.12 89.45 86.90 97.89 10,430,550 89.538 -7.44%
2021-02-17 0 147.8 147.5 147.8 141.6 148.2 2,347,916 341,266,765 145.35 96.64 96.45 96.64 92.59 96.90 3,590,752 95.040 1.93%
2021-02-16 0 145.0 144.8 145.0 131.7 147.2 5,774,487 815,841,096 141.28 94.81 94.68 94.81 86.12 96.25 8,831,130 92.382 13.02%
2021-02-11 0 128.3 128.2 128.4 124.1 128.7 1,093,060 138,296,016 126.52 83.89 83.83 83.96 81.15 84.15 1,671,656 82.730 -0.62%
2021-02-10 0 129.1 128.6 129.1 123.2 129.5 3,871,085 493,379,792 127.45 84.42 84.09 84.42 80.56 84.68 5,920,189 83.339 2.06%
2021-02-09 0 126.5 126.2 126.6 121.2 128.0 3,765,820 473,282,443 125.68 82.72 82.52 82.78 79.25 83.70 5,759,203 82.178 5.86%
2021-02-08 0 119.5 119.4 119.5 110.1 122.0 6,889,724 813,045,994 118.01 78.14 78.07 78.14 71.99 79.77 10,536,701 77.163 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 72.97 72.91 72.97 70.62 79.71 13,560,659 73.787 -6.92%
2021-02-04 0 119.9 119.5 120.0 116.5 132.0 8,227,035 993,038,120 120.70 78.40 78.14 78.47 76.18 86.31 12,581,899 78.926 -6.98%
2021-02-03 0 128.9 128.9 129.0 122.0 130.7 7,361,883 942,550,167 128.03 84.28 84.28 84.35 79.77 85.46 11,258,791 83.717 4.12%
2021-02-02 0 123.8 123.5 123.8 116.2 125.8 6,028,904 736,794,834 122.21 80.95 80.75 80.95 75.98 82.26 9,220,219 79.911 8.79%
2021-02-01 0 113.8 113.6 113.8 108.5 117.0 5,267,851 595,140,904 112.98 74.41 74.28 74.41 70.95 76.50 8,056,313 73.873 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 71.47 71.47 71.67 69.05 80.30 17,131,008 73.280 -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 76.57 76.50 76.57 75.52 82.39 13,080,531 78.158 -7.94%
2021-01-27 0 127.2 127.1 127.2 119.4 135.5 7,676,100 976,164,860 127.17 83.17 83.11 83.17 78.07 88.60 11,739,334 83.153 -4.65%
2021-01-26 0 133.4 133.3 133.4 131.0 139.4 5,720,303 769,579,661 134.53 87.23 87.16 87.23 85.66 91.15 8,748,264 87.969 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 87.23 87.03 87.23 85.53 90.89 11,466,622 88.230 2.62%
2021-01-22 0 130.0 129.5 130.0 121.0 132.8 6,276,975 807,822,052 128.70 85.00 84.68 85.00 79.12 86.84 9,599,602 84.152 7.62%
2021-01-21 0 120.8 120.6 120.8 113.8 124.5 6,640,450 793,442,747 119.49 78.99 78.86 78.99 74.41 81.41 10,155,478 78.130 5.04%
2021-01-20 0 115.0 114.9 115.0 110.0 115.0 8,102,518 915,179,233 112.95 75.20 75.13 75.20 71.93 75.20 12,391,471 73.856 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 69.97 69.97 70.03 67.81 76.57 18,661,873 70.790 -5.39%
2021-01-18 0 113.1 113.1 113.3 109.8 115.8 4,597,845 520,619,355 113.23 73.95 73.95 74.08 71.80 75.72 7,031,649 74.039 -0.26%
2021-01-15 0 113.4 113.1 113.5 105.5 114.2 6,475,595 717,452,495 110.79 74.15 73.95 74.22 68.98 74.67 9,903,359 72.445 5.78%
2021-01-14 0 107.2 107.1 107.2 105.0 114.2 9,129,970 981,572,278 107.51 70.10 70.03 70.10 68.66 74.67 13,962,790 70.299 -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 73.30 73.23 73.30 71.40 78.07 15,459,621 74.605 -2.10%
2021-01-12 0 114.5 114.3 114.5 102.5 115.0 8,949,406 988,126,525 110.41 74.87 74.74 74.87 67.02 75.20 13,686,647 72.196 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 71.53 71.53 71.60 68.53 78.47 16,603,124 73.108 2.92%
2021-01-08 0 106.3 106.0 106.3 100.2 110.5 6,768,818 705,142,121 104.18 69.51 69.31 69.51 65.52 72.25 10,351,796 68.118 -1.30%
2021-01-07 0 107.7 107.6 107.7 104.0 108.9 5,850,446 627,359,194 107.23 70.42 70.36 70.42 68.00 71.21 8,947,296 70.117 3.56%
2021-01-06 0 104.0 104.0 104.1 102.7 113.5 7,863,211 836,829,609 106.42 68.00 68.00 68.07 67.15 74.22 12,025,490 69.588 0.19%
2021-01-05 0 103.8 103.8 103.9 101.4 109.8 6,112,884 645,230,921 105.55 67.87 67.87 67.94 66.30 71.80 9,348,652 69.019 -0.76%
2021-01-04 0 104.6 104.6 104.7 93.00 106.0 7,454,906 746,731,686 100.17 68.40 68.40 68.46 60.81 69.31 11,401,054 65.497 12.96%
2020-12-31 0 92.60 92.60 92.80 91.00 96.30 3,905,006 363,072,504 92.976 60.55 60.55 60.68 59.50 62.97 5,972,065 60.795 -2.01%
2020-12-30 0 94.50 94.00 94.50 89.75 94.50 6,346,018 589,351,706 92.870 61.79 61.46 61.79 58.69 61.79 9,705,192 60.725 7.63%
2020-12-29 0 87.80 87.15 87.80 84.70 97.90 10,885,955 968,909,290 89.005 57.41 56.99 57.41 55.38 64.01 16,648,281 58.199 -9.02%
2020-12-28 0 96.50 96.15 96.50 94.00 104.8 7,111,600 694,334,226 97.634 63.10 62.87 63.10 61.46 68.53 10,876,024 63.841 2.12%
2020-12-24 0 94.50 94.25 94.50 90.40 96.70 2,343,451 221,890,232 94.685 61.79 61.63 61.79 59.11 63.23 3,583,923 61.913 2.77%
2020-12-23 0 91.95 91.70 91.95 87.10 91.95 3,902,350 351,705,615 90.127 60.12 59.96 60.12 56.95 60.12 5,968,003 58.932 6.30%
2020-12-22 0 86.50 86.50 86.55 83.50 91.90 4,796,499 419,495,941 87.459 56.56 56.56 56.59 54.60 60.09 7,335,458 57.187 -1.26%
2020-12-21 0 87.60 87.55 87.60 82.15 87.85 5,097,800 435,304,730 85.391 57.28 57.25 57.28 53.72 57.44 7,796,248 55.835 5.86%
2020-12-18 0 82.75 82.70 82.75 76.90 82.75 4,458,072 358,850,041 80.494 54.11 54.08 54.11 50.28 54.11 6,817,889 52.634 8.31%
2020-12-17 0 76.40 76.10 76.40 75.50 77.70 1,971,180 150,346,789 76.273 49.96 49.76 49.96 49.37 50.81 3,014,596 49.873 0.92%
2020-12-16 0 75.70 75.65 75.70 74.10 76.15 1,765,533 133,131,316 75.406 49.50 49.47 49.50 48.45 49.79 2,700,093 49.306 1.00%
2020-12-15 0 74.95 74.95 75.05 73.20 76.00 2,304,447 172,088,060 74.677 49.01 49.01 49.07 47.86 49.69 3,524,273 48.829 0.07%
2020-12-14 0 74.90 74.90 75.00 70.60 76.50 4,052,800 303,209,737 74.815 48.98 48.98 49.04 46.16 50.02 6,198,092 48.920 3.67%
2020-12-11 0 72.25 72.00 72.25 71.00 75.00 1,909,155 138,468,474 72.529 47.24 47.08 47.24 46.43 49.04 2,919,739 47.425 0.00%
2020-12-10 0 72.25 72.20 72.25 70.00 73.70 1,771,287 127,294,098 71.865 47.24 47.21 47.24 45.77 48.19 2,708,893 46.991 -0.55%
2020-12-09 0 72.65 72.60 72.70 71.40 77.90 3,912,637 291,569,857 74.520 47.50 47.47 47.54 46.69 50.94 5,983,736 48.727 -2.68%
2020-12-08 0 74.65 74.65 74.70 70.45 75.95 4,064,760 299,006,162 73.561 48.81 48.81 48.84 46.07 49.66 6,216,383 48.100 6.64%
2020-12-07 0 70.00 69.95 70.00 68.00 70.60 3,555,946 247,990,290 69.740 45.77 45.74 45.77 44.46 46.16 5,438,235 45.601 1.89%
2020-12-04 0 68.70 68.65 68.70 65.05 69.25 2,996,880 203,297,320 67.836 44.92 44.89 44.92 42.53 45.28 4,583,236 44.357 4.89%
2020-12-03 0 65.50 65.30 65.50 64.35 66.75 1,555,780 101,775,583 65.418 42.83 42.70 42.83 42.08 43.65 2,379,310 42.775 0.54%
2020-12-02 0 65.15 65.15 65.20 63.50 66.60 3,287,400 213,355,220 64.901 42.60 42.60 42.63 41.52 43.55 5,027,538 42.437 -1.59%
2020-12-01 0 66.20 66.20 66.25 65.25 68.25 2,303,240 152,846,518 66.362 43.29 43.29 43.32 42.67 44.63 3,522,427 43.392 -1.78%
2020-11-30 0 67.40 67.35 67.40 64.45 68.00 3,654,832 243,603,700 66.653 44.07 44.04 44.07 42.14 44.46 5,589,465 43.583 3.22%
2020-11-27 0 65.30 65.30 65.35 64.35 68.40 2,386,850 155,971,615 65.346 42.70 42.70 42.73 42.08 44.73 3,650,295 42.728 -3.12%
2020-11-26 0 67.40 67.35 67.50 65.50 71.50 4,450,705 302,192,937 67.898 44.07 44.04 44.14 42.83 46.75 6,806,622 44.397 3.37%
2020-11-25 0 65.20 65.00 65.20 64.90 70.45 4,782,497 319,511,487 66.809 42.63 42.50 42.63 42.44 46.07 7,314,044 43.685 -5.51%
2020-11-24 0 69.00 68.85 69.00 67.85 72.00 8,225,590 572,224,498 69.566 45.12 45.02 45.12 44.37 47.08 12,579,689 45.488 1.02%
2020-11-23 0 68.30 68.25 68.30 61.55 68.30 7,522,107 494,494,617 65.739 44.66 44.63 44.66 40.25 44.66 11,503,827 42.985 10.97%
2020-11-20 0 61.55 61.50 61.55 59.80 61.75 3,293,641 201,149,247 61.072 40.25 40.21 40.25 39.10 40.38 5,037,083 39.934 2.58%
2020-11-19 0 60.00 59.80 60.00 58.60 61.30 2,431,393 144,803,565 59.556 39.23 39.10 39.23 38.32 40.08 3,718,416 38.942 -0.17%
2020-11-18 0 60.10 60.10 60.15 58.30 64.00 5,095,106 305,701,013 59.999 39.30 39.30 39.33 38.12 41.85 7,792,128 39.232 -3.06%
2020-11-17 0 62.00 61.80 62.00 60.70 65.30 4,353,676 275,252,347 63.223 40.54 40.41 40.54 39.69 42.70 6,658,232 41.340 -0.88%
2020-11-16 0 62.55 62.55 62.60 59.35 64.20 6,654,194 409,194,343 61.494 40.90 40.90 40.93 38.81 41.98 10,176,497 40.210 5.39%
2020-11-13 0 59.35 59.30 59.35 58.55 61.30 5,169,120 308,773,036 59.734 38.81 38.78 38.81 38.28 40.08 7,905,320 39.059 3.13%
2020-11-12 0 57.55 57.40 57.60 55.45 57.90 3,544,381 201,390,922 56.820 37.63 37.53 37.66 36.26 37.86 5,420,549 37.153 6.97%
2020-11-11 0 53.80 53.65 53.80 53.35 58.25 4,271,114 237,722,732 55.658 35.18 35.08 35.18 34.88 38.09 6,531,967 36.394 -6.76%
2020-11-10 0 57.70 57.70 57.75 55.60 60.45 5,941,871 344,222,208 57.932 37.73 37.73 37.76 36.36 39.53 9,087,116 37.880 -3.19%
2020-11-09 0 59.60 59.50 59.60 56.65 61.40 7,386,588 438,226,614 59.327 38.97 38.91 38.97 37.04 40.15 11,296,573 38.793 1.88%
2020-11-06 0 58.50 58.50 58.55 56.50 61.00 9,975,200 581,706,135 58.315 38.25 38.25 38.28 36.94 39.89 15,255,430 38.131 5.69%
2020-11-05 0 55.35 55.30 55.35 53.80 58.40 10,921,475 609,610,408 55.818 36.19 36.16 36.19 35.18 38.19 16,702,603 36.498 3.26%
2020-11-04 0 53.60 53.50 53.60 48.00 54.00 10,737,761 560,344,651 52.185 35.05 34.98 35.05 31.39 35.31 16,421,642 34.122 10.40%
2020-11-03 0 48.55 48.55 48.60 47.60 49.45 4,564,200 221,086,507 48.439 31.75 31.75 31.78 31.12 32.33 6,980,194 31.673 1.36%
2020-11-02 0 47.90 47.90 48.00 44.80 48.65 4,904,860 232,432,645 47.388 31.32 31.32 31.39 29.29 31.81 7,501,178 30.986 6.92%
2020-10-30 0 44.80 44.80 44.85 43.85 47.25 6,372,539 287,146,460 45.060 29.29 29.29 29.33 28.67 30.90 9,745,752 29.464 -2.82%
2020-10-29 0 46.10 46.10 46.55 45.85 47.90 5,434,511 252,814,546 46.520 30.14 30.14 30.44 29.98 31.32 8,311,192 30.419 -4.46%
2020-10-28 0 48.25 48.15 48.25 47.10 49.45 4,126,400 198,616,430 48.133 31.55 31.48 31.55 30.80 32.33 6,310,651 31.473 0.52%
2020-10-27 0 48.00 47.80 48.00 44.00 48.00 7,899,376 370,854,178 46.947 31.39 31.26 31.39 28.77 31.39 12,080,798 30.698 9.97%
2020-10-23 0 43.65 43.65 43.75 43.20 48.95 9,248,800 427,069,764 46.176 28.54 28.54 28.61 28.25 32.01 14,144,521 30.193 -3.54%
2020-10-22 0 45.25 45.20 45.25 42.90 45.40 3,163,674 139,092,354 43.966 29.59 29.56 29.59 28.05 29.69 4,838,320 28.748 2.84%
2020-10-21 0 44.00 44.00 44.05 42.80 44.60 2,084,570 91,181,509 43.741 28.77 28.77 28.80 27.99 29.16 3,188,007 28.601 -0.90%
2020-10-20 0 44.40 44.40 44.45 42.20 44.75 2,385,504 104,014,123 43.603 29.03 29.03 29.06 27.59 29.26 3,648,237 28.511 2.42%
2020-10-19 0 43.35 42.85 43.35 42.60 44.45 4,079,600 176,114,190 43.170 28.35 28.02 28.35 27.86 29.06 6,239,078 28.228 0.12%
2020-10-16 0 43.30 43.30 43.40 42.50 45.65 4,666,200 206,781,210 44.315 28.31 28.31 28.38 27.79 29.85 7,136,187 28.976 -1.59%
2020-10-15 0 44.00 44.00 44.15 43.30 46.35 7,077,366 319,041,067 45.079 28.77 28.77 28.87 28.31 30.31 10,823,669 29.476 3.41%
2020-10-14 0 42.55 42.50 42.55 41.60 43.80 4,942,100 210,580,318 42.610 27.82 27.79 27.82 27.20 28.64 7,558,130 27.861 -1.39%
2020-10-12 0 43.15 43.00 43.15 42.25 45.00 5,447,860 236,580,988 43.426 28.21 28.12 28.21 27.63 29.42 8,331,607 28.396 -0.58%
2020-10-09 0 43.40 43.40 43.45 42.70 44.35 5,130,400 223,339,720 43.533 28.38 28.38 28.41 27.92 29.00 7,846,104 28.465 -0.34%
2020-10-08 0 43.55 43.55 44.00 42.15 44.10 2,692,830 116,648,556 43.318 28.48 28.48 28.77 27.56 28.84 4,118,241 28.325 1.28%
2020-10-07 0 43.00 42.80 43.00 39.55 43.00 2,568,095 106,728,833 41.560 28.12 27.99 28.12 25.86 28.12 3,927,480 27.175 5.13%
2020-10-06 0 40.90 40.80 40.95 38.80 41.10 4,949,096 199,626,647 40.336 26.74 26.68 26.78 25.37 26.87 7,568,830 26.375 7.77%
2020-10-05 0 37.95 37.80 37.95 37.40 38.70 658,200 24,965,093 37.929 24.81 24.72 24.81 24.46 25.31 1,006,609 24.801 0.53%
2020-09-30 0 37.75 37.70 37.75 37.35 38.50 1,108,880 42,074,424 37.943 24.68 24.65 24.68 24.42 25.17 1,695,850 24.810 -0.26%
2020-09-29 0 37.85 37.80 37.85 37.50 38.70 2,443,860 93,010,781 38.059 24.75 24.72 24.75 24.52 25.31 3,737,483 24.886 2.30%
2020-09-28 0 37.00 36.95 37.00 36.70 37.75 1,072,200 39,883,019 37.197 24.19 24.16 24.19 24.00 24.68 1,639,754 24.323 0.82%
2020-09-25 0 36.70 36.65 36.70 36.35 38.05 2,291,600 84,929,696 37.061 24.00 23.96 24.00 23.77 24.88 3,504,626 24.234 0.82%
2020-09-24 0 36.40 36.40 36.60 36.20 37.35 7,870,400 289,395,165 36.770 23.80 23.80 23.93 23.67 24.42 12,036,484 24.043 -4.84%
2020-09-23 0 38.25 38.25 38.35 37.85 40.05 6,181,400 241,589,357 39.083 25.01 25.01 25.08 24.75 26.19 9,453,436 25.556 -4.85%
2020-09-22 0 40.20 40.15 40.20 39.80 42.40 5,609,777 229,382,492 40.890 26.29 26.25 26.29 26.02 27.72 8,579,233 26.737 -2.66%
2020-09-21 0 41.30 41.25 41.30 41.25 45.20 6,645,798 283,591,324 42.672 27.01 26.97 27.01 26.97 29.56 10,163,657 27.902 -6.24%
2020-09-18 0 44.05 44.05 44.15 40.35 44.90 7,913,560 343,138,759 43.361 28.80 28.80 28.87 26.38 29.36 12,102,490 28.353 10.12%
2020-09-17 0 40.00 39.95 40.00 38.50 41.15 3,527,250 141,532,270 40.125 26.16 26.12 26.16 25.17 26.91 5,394,350 26.237 -0.50%
2020-09-16 0 40.20 40.20 40.30 38.40 41.90 9,508,839 380,888,075 40.056 26.29 26.29 26.35 25.11 27.40 14,542,208 26.192 0.50%
2020-09-15 0 40.00 39.95 40.00 39.15 40.80 3,037,438 121,891,329 40.130 26.16 26.12 26.16 25.60 26.68 4,645,263 26.240 2.56%
2020-09-14 0 39.00 39.00 39.05 37.80 40.35 1,578,500 62,191,735 39.399 25.50 25.50 25.53 24.72 26.38 2,414,057 25.762 5.26%
2020-09-11 0 37.05 37.00 37.05 35.65 37.90 939,800 34,727,980 36.953 24.23 24.19 24.23 23.31 24.78 1,437,270 24.162 2.63%
2020-09-10 0 36.10 36.10 36.20 36.00 38.65 864,000 32,044,650 37.089 23.61 23.61 23.67 23.54 25.27 1,321,346 24.252 -3.48%
2020-09-09 0 37.40 37.05 37.40 35.80 37.55 1,674,200 61,305,340 36.618 24.46 24.23 24.46 23.41 24.55 2,560,414 23.944 -1.45%
2020-09-08 0 37.95 37.95 38.00 36.85 39.00 1,253,000 47,330,730 37.774 24.81 24.81 24.85 24.10 25.50 1,916,258 24.700 -0.91%
2020-09-07 0 38.30 38.20 38.30 38.00 39.95 1,550,200 60,506,610 39.032 25.04 24.98 25.04 24.85 26.12 2,370,776 25.522 -3.77%
2020-09-04 0 39.80 39.65 39.80 38.05 40.00 1,151,830 45,138,145 39.188 26.02 25.93 26.02 24.88 26.16 1,761,535 25.624 -1.85%
2020-09-03 0 40.55 40.50 40.55 40.35 42.25 1,393,400 56,990,640 40.900 26.51 26.48 26.51 26.38 27.63 2,130,976 26.744 -3.45%
2020-09-02 0 42.00 41.90 42.00 41.75 43.60 2,057,845 86,936,203 42.246 27.46 27.40 27.46 27.30 28.51 3,147,136 27.624 -1.06%
2020-09-01 0 42.45 42.45 42.55 39.00 42.75 3,127,030 129,835,726 41.521 27.76 27.76 27.82 25.50 27.95 4,782,279 27.149 8.15%
2020-08-31 0 39.25 39.15 39.25 39.00 41.15 1,731,200 69,845,210 40.345 25.66 25.60 25.66 25.50 26.91 2,647,586 26.381 -1.75%
2020-08-28 0 39.95 39.90 39.95 38.75 40.70 1,182,400 47,044,195 39.787 26.12 26.09 26.12 25.34 26.61 1,808,287 26.016 1.40%
2020-08-27 0 39.40 39.25 39.40 38.00 39.40 1,864,800 72,484,205 38.870 25.76 25.66 25.76 24.85 25.76 2,851,905 25.416 2.60%
2020-08-26 0 38.40 38.20 38.40 36.80 41.10 7,460,074 291,038,901 39.013 25.11 24.98 25.11 24.06 26.87 11,408,958 25.510 -8.13%
2020-08-25 0 41.80 41.75 41.80 40.55 42.40 1,610,574 67,317,506 41.797 27.33 27.30 27.33 26.51 27.72 2,463,108 27.330 1.33%
2020-08-24 0 41.25 41.25 41.30 40.75 42.20 2,133,065 88,116,013 41.310 26.97 26.97 27.01 26.65 27.59 3,262,173 27.011 0.73%
2020-08-21 0 40.95 40.95 41.00 40.35 41.70 1,850,600 76,004,240 41.070 26.78 26.78 26.81 26.38 27.27 2,830,189 26.855 -0.12%
2020-08-20 0 41.00 41.00 41.05 39.90 41.10 1,575,129 63,550,436 40.346 26.81 26.81 26.84 26.09 26.87 2,408,901 26.382 0.74%
2020-08-19 0 40.70 40.65 40.70 40.25 41.10 1,483,800 60,256,650 40.610 26.61 26.58 26.61 26.32 26.87 2,269,228 26.554 -0.97%
2020-08-18 0 41.10 41.05 41.10 40.75 42.80 2,043,800 84,573,180 41.380 26.87 26.84 26.87 26.65 27.99 3,125,656 27.058 -0.96%
2020-08-17 0 41.50 41.50 41.55 40.50 42.05 1,549,000 63,827,020 41.205 27.14 27.14 27.17 26.48 27.50 2,368,941 26.943 1.10%
2020-08-14 0 41.05 41.00 41.10 40.90 42.95 1,879,800 78,135,607 41.566 26.84 26.81 26.87 26.74 28.08 2,874,845 27.179 -2.26%
2020-08-13 0 42.00 42.00 42.05 41.95 45.00 2,285,855 98,645,237 43.155 27.46 27.46 27.50 27.43 29.42 3,495,840 28.218 -3.00%
2020-08-12 0 43.30 43.20 43.30 40.55 43.70 3,844,110 162,763,300 42.341 28.31 28.25 28.31 26.51 28.57 5,878,935 27.686 3.46%
2020-08-11 0 41.85 41.85 42.00 41.50 43.50 1,552,960 65,828,738 42.389 27.36 27.36 27.46 27.14 28.44 2,374,997 27.717 0.72%
2020-08-10 0 41.55 41.50 41.55 41.00 43.75 3,211,000 134,795,944 41.979 27.17 27.14 27.17 26.81 28.61 4,910,697 27.449 -5.03%
2020-08-07 0 43.75 43.70 43.75 43.10 45.80 2,487,000 109,312,670 43.954 28.61 28.57 28.61 28.18 29.95 3,803,458 28.740 -3.85%
2020-08-06 0 45.50 45.50 45.60 44.70 47.00 1,559,136 70,996,811 45.536 29.75 29.75 29.82 29.23 30.73 2,384,442 29.775 -1.09%
2020-08-05 0 46.00 45.95 46.00 44.60 47.00 2,392,600 109,822,429 45.901 30.08 30.05 30.08 29.16 30.73 3,659,089 30.014 0.00%
2020-08-04 0 46.00 45.95 46.00 44.45 47.40 4,067,200 187,564,660 46.116 30.08 30.05 30.08 29.06 30.99 6,220,114 30.155 5.14%
2020-08-03 0 43.75 43.70 43.75 42.30 44.05 1,547,040 66,860,582 43.218 28.61 28.57 28.61 27.66 28.80 2,365,944 28.260 1.74%
2020-07-31 0 43.00 43.00 43.25 42.00 44.25 2,603,104 112,099,249 43.064 28.12 28.12 28.28 27.46 28.93 3,981,020 28.158 -0.23%
2020-07-30 0 43.10 43.05 43.10 42.75 45.20 2,637,000 114,783,130 43.528 28.18 28.15 28.18 27.95 29.56 4,032,858 28.462 -3.25%
2020-07-29 0 44.55 44.50 44.55 42.20 44.80 2,107,636 92,248,414 43.769 29.13 29.10 29.13 27.59 29.29 3,223,283 28.619 3.24%
2020-07-28 0 43.15 43.10 43.15 41.85 44.25 3,942,900 169,761,170 43.055 28.21 28.18 28.21 27.36 28.93 6,030,018 28.153 4.10%
2020-07-27 0 41.45 41.40 41.45 40.90 45.00 3,121,500 131,230,470 42.041 27.10 27.07 27.10 26.74 29.42 4,773,822 27.490 -4.49%
2020-07-24 0 43.40 43.40 43.45 41.40 47.00 6,299,169 274,193,431 43.529 28.38 28.38 28.41 27.07 30.73 9,633,545 28.462 -8.44%
2020-07-23 0 47.40 47.35 47.40 44.50 47.55 3,998,800 185,446,670 46.376 30.99 30.96 30.99 29.10 31.09 6,115,508 30.324 6.04%
2020-07-22 0 44.70 44.65 44.70 44.70 47.60 3,130,014 145,613,537 46.522 29.23 29.20 29.23 29.23 31.12 4,786,842 30.420 -1.76%
2020-07-21 0 45.50 45.45 45.50 45.15 49.70 5,145,092 240,044,343 46.655 29.75 29.72 29.75 29.52 32.50 7,868,573 30.507 -2.67%
2020-07-20 0 46.75 46.45 46.75 42.25 46.80 4,761,000 215,174,565 45.195 30.57 30.37 30.57 27.63 30.60 7,281,168 29.552 10.65%
2020-07-17 0 42.25 42.25 42.45 41.00 44.65 4,215,400 179,597,100 42.605 27.63 27.63 27.76 26.81 29.20 6,446,762 27.858 2.05%
2020-07-16 0 41.40 41.35 41.40 40.35 48.00 5,960,229 256,550,304 43.044 27.07 27.04 27.07 26.38 31.39 9,115,191 28.145 -9.61%
2020-07-15 0 45.80 45.70 45.80 43.25 49.60 4,980,800 229,199,270 46.017 29.95 29.88 29.95 28.28 32.43 7,617,316 30.089 -0.43%
2020-07-14 0 46.00 46.00 46.05 45.25 49.15 6,946,088 327,922,412 47.210 30.08 30.08 30.11 29.59 32.14 10,622,901 30.869 -9.63%
2020-07-13 0 50.90 50.70 50.90 45.45 52.00 6,069,608 296,838,472 48.906 33.28 33.15 33.28 29.72 34.00 9,282,469 31.978 15.68%
2020-07-10 0 44.00 43.90 44.00 43.15 46.50 3,506,184 155,958,936 44.481 28.77 28.71 28.77 28.21 30.41 5,362,133 29.085 -2.76%
2020-07-09 0 45.25 45.25 45.50 43.80 46.40 2,933,400 132,464,860 45.157 29.59 29.59 29.75 28.64 30.34 4,486,154 29.527 0.44%
2020-07-08 0 45.05 45.00 45.05 42.70 45.85 3,617,000 160,897,801 44.484 29.46 29.42 29.46 27.92 29.98 5,531,608 29.087 3.56%
2020-07-07 0 43.50 43.25 43.50 41.10 46.10 13,364,172 590,669,637 44.198 28.44 28.28 28.44 26.87 30.14 20,438,306 28.900 12.99%
2020-07-06 0 38.50 38.50 38.70 38.30 40.75 5,630,000 220,366,180 39.141 25.17 25.17 25.31 25.04 26.65 8,610,160 25.594 -1.66%
2020-07-03 0 39.15 39.15 39.20 38.35 40.35 6,053,000 238,233,530 39.358 25.60 25.60 25.63 25.08 26.38 9,257,069 25.735 2.89%
2020-07-02 0 38.05 38.05 38.10 36.60 38.60 4,612,720 173,923,264 37.705 24.88 24.88 24.91 23.93 25.24 7,054,398 24.655 6.14%
2020-06-30 0 35.85 35.80 35.85 35.20 36.60 2,526,204 90,648,131 35.883 23.44 23.41 23.44 23.02 23.93 3,863,414 23.463 1.70%
2020-06-29 0 35.25 35.15 35.25 33.40 36.15 3,619,400 126,300,420 34.895 23.05 22.98 23.05 21.84 23.64 5,535,278 22.817 2.70%
2020-06-26 0 34.65 34.60 34.65 34.20 36.30 1,971,200 69,261,830 35.137 22.44 22.41 22.44 22.15 23.51 3,043,453 22.758 -2.26%
2020-06-24 0 35.45 35.40 35.45 35.45 37.30 2,517,224 90,915,424 36.117 22.96 22.93 22.96 22.96 24.16 3,886,492 23.393 -4.32%
2020-06-23 0 37.05 37.00 37.05 35.40 37.50 1,779,710 65,374,664 36.733 24.00 23.96 24.00 22.93 24.29 2,747,800 23.792 0.14%
2020-06-22 0 37.00 36.95 37.00 36.10 38.30 3,656,082 136,965,376 37.462 23.96 23.93 23.96 23.38 24.81 5,644,843 24.264 1.65%
2020-06-19 0 36.40 36.40 36.60 36.40 38.55 4,627,342 172,575,942 37.295 23.58 23.58 23.71 23.58 24.97 7,144,429 24.155 -2.80%
2020-06-18 0 37.45 37.40 37.45 35.05 38.30 5,612,600 207,965,572 37.053 24.26 24.22 24.26 22.70 24.81 8,665,628 23.999 5.05%
2020-06-17 0 35.65 35.55 35.65 34.15 36.85 7,267,400 256,770,750 35.332 23.09 23.03 23.09 22.12 23.87 11,220,572 22.884 -0.97%
2020-06-16 0 36.00 35.90 36.00 32.25 36.00 8,526,600 288,147,657 33.794 23.32 23.25 23.32 20.89 23.32 13,164,726 21.888 16.69%
2020-06-15 0 30.85 30.85 30.95 30.45 32.60 3,979,000 124,976,700 31.409 19.98 19.98 20.05 19.72 21.11 6,143,415 20.343 -0.16%
2020-06-12 0 30.90 30.90 31.00 29.20 31.65 3,688,000 113,458,070 30.764 20.01 20.01 20.08 18.91 20.50 5,694,123 19.925 -0.16%
2020-06-11 0 30.95 30.90 30.95 30.40 33.75 7,849,611 252,199,140 32.129 20.05 20.01 20.05 19.69 21.86 12,119,483 20.809 0.16%
2020-06-10 0 30.90 30.90 30.95 30.00 31.35 2,502,296 76,526,372 30.583 20.01 20.01 20.05 19.43 20.30 3,863,444 19.808 0.98%
2020-06-09 0 30.60 30.55 30.60 29.00 31.30 6,242,480 189,394,387 30.340 19.82 19.79 19.82 18.78 20.27 9,638,137 19.651 6.99%
2020-06-08 0 28.60 28.45 28.60 28.40 29.30 1,716,200 49,481,598 28.832 18.52 18.43 18.52 18.39 18.98 2,649,744 18.674 -0.87%
2020-06-05 0 28.85 28.85 29.00 28.50 29.15 1,199,896 34,690,024 28.911 18.69 18.69 18.78 18.46 18.88 1,852,591 18.725 -0.86%
2020-06-04 0 29.10 28.95 29.10 28.30 29.35 3,555,000 102,472,430 28.825 18.85 18.75 18.85 18.33 19.01 5,488,777 18.669 3.19%
2020-06-03 0 28.20 28.20 28.25 27.95 29.35 2,414,000 68,473,390 28.365 18.26 18.26 18.30 18.10 19.01 3,727,119 18.372 -1.91%
2020-06-02 0 28.75 28.75 28.80 28.65 30.55 2,059,400 60,480,120 29.368 18.62 18.62 18.65 18.56 19.79 3,179,630 19.021 -3.52%
2020-06-01 0 29.80 29.70 29.80 27.80 29.95 3,885,800 112,895,080 29.053 19.30 19.24 19.30 18.01 19.40 5,999,518 18.817 7.39%
2020-05-29 0 27.75 27.70 27.75 27.00 28.60 1,729,800 48,161,700 27.842 17.97 17.94 17.97 17.49 18.52 2,670,741 18.033 1.65%
2020-05-28 0 27.30 27.20 27.30 26.75 28.25 1,906,430 52,203,620 27.383 17.68 17.62 17.68 17.33 18.30 2,943,451 17.736 -2.50%
2020-05-27 0 28.00 27.90 28.00 26.95 28.20 2,656,608 73,365,830 27.616 18.14 18.07 18.14 17.46 18.26 4,101,696 17.887 1.63%
2020-05-26 0 27.55 27.55 27.70 26.75 27.80 2,386,400 65,190,730 27.318 17.84 17.84 17.94 17.33 18.01 3,684,505 17.693 2.99%
2020-05-25 0 26.75 26.70 26.75 25.80 26.80 2,227,600 58,677,450 26.341 17.33 17.29 17.33 16.71 17.36 3,439,324 17.061 0.19%
2020-05-22 0 26.70 26.65 26.75 26.05 27.35 4,134,300 109,909,775 26.585 17.29 17.26 17.33 16.87 17.71 6,383,192 17.219 -3.44%
2020-05-21 0 27.65 27.65 27.80 27.20 29.50 3,357,000 95,356,460 28.405 17.91 17.91 18.01 17.62 19.11 5,183,073 18.398 -4.82%
2020-05-20 0 29.05 29.05 29.10 28.95 31.15 10,340,600 312,289,450 30.200 18.82 18.82 18.85 18.75 20.18 15,965,469 19.560 0.52%
2020-05-19 0 28.90 28.85 28.95 28.35 29.20 2,328,000 67,166,685 28.852 18.72 18.69 18.75 18.36 18.91 3,594,338 18.687 1.94%
2020-05-18 0 28.35 28.35 28.40 28.00 29.50 1,484,416 42,367,882 28.542 18.36 18.36 18.39 18.14 19.11 2,291,878 18.486 -0.87%
2020-05-15 0 28.60 28.55 28.60 27.60 29.20 3,221,200 92,027,520 28.569 18.52 18.49 18.52 17.88 18.91 4,973,403 18.504 3.81%
2020-05-14 0 27.55 27.55 27.60 27.20 28.35 2,374,200 65,730,535 27.685 17.84 17.84 17.88 17.62 18.36 3,665,669 17.931 -1.61%
2020-05-13 0 28.00 28.00 28.05 27.85 29.50 3,607,900 103,270,440 28.623 18.14 18.14 18.17 18.04 19.11 5,570,452 18.539 -1.06%
2020-05-12 0 28.30 28.20 28.30 27.65 28.95 2,353,200 66,421,290 28.226 18.33 18.26 18.33 17.91 18.75 3,633,246 18.282 -1.22%
2020-05-11 0 28.65 28.60 28.65 27.95 29.40 3,061,900 87,954,290 28.725 18.56 18.52 18.56 18.10 19.04 4,727,450 18.605 0.35%
2020-05-08 0 28.55 28.50 28.55 28.40 29.80 3,584,255 104,078,135 29.038 18.49 18.46 18.49 18.39 19.30 5,533,945 18.807 -2.23%
2020-05-07 0 29.20 29.20 29.25 27.55 29.30 4,830,250 139,026,317 28.782 18.91 18.91 18.94 17.84 18.98 7,457,711 18.642 6.18%
2020-05-06 0 27.50 27.50 27.55 26.10 28.10 6,624,200 182,004,692 27.476 17.81 17.81 17.84 16.90 18.20 10,227,497 17.796 5.97%
2020-05-05 0 25.95 25.90 25.95 24.65 25.95 1,294,864 32,941,148 25.440 16.81 16.78 16.81 15.97 16.81 1,999,218 16.477 6.35%
2020-05-04 0 24.40 24.35 24.40 24.40 25.35 683,232 16,856,191 24.671 15.80 15.77 15.80 15.80 16.42 1,054,883 15.979 -3.56%
2020-04-29 0 25.30 25.30 25.35 25.15 26.10 1,141,000 29,246,550 25.632 16.39 16.39 16.42 16.29 16.90 1,761,658 16.602 -0.59%
2020-04-28 0 25.45 25.45 25.50 24.65 25.70 1,152,600 29,222,970 25.354 16.48 16.48 16.52 15.97 16.65 1,779,568 16.421 2.00%
2020-04-27 0 24.95 24.90 24.95 24.45 25.40 1,571,800 39,256,180 24.975 16.16 16.13 16.16 15.84 16.45 2,426,796 16.176 0.60%
2020-04-24 0 24.80 24.75 24.85 24.50 25.90 2,594,324 65,585,632 25.280 16.06 16.03 16.09 15.87 16.78 4,005,532 16.374 0.81%
2020-04-23 0 24.60 24.50 24.70 24.40 25.80 2,757,600 68,892,810 24.983 15.93 15.87 16.00 15.80 16.71 4,257,623 16.181 -2.96%
2020-04-22 0 25.35 25.35 25.40 24.20 25.40 2,753,600 68,490,080 24.873 16.42 16.42 16.45 15.67 16.45 4,251,447 16.110 1.81%
2020-04-21 0 24.90 24.90 24.95 24.70 27.30 5,428,056 138,758,608 25.563 16.13 16.13 16.16 16.00 17.68 8,380,699 16.557 -9.95%
2020-04-20 0 27.65 27.65 27.70 26.85 27.70 1,864,800 50,645,850 27.159 17.91 17.91 17.94 17.39 17.94 2,879,176 17.590 0.55%
2020-04-17 0 27.50 27.45 27.50 27.25 28.45 4,172,600 116,510,840 27.923 17.81 17.78 17.81 17.65 18.43 6,442,326 18.085 1.29%
2020-04-16 0 27.15 27.10 27.20 26.20 27.70 3,168,600 86,045,580 27.156 17.58 17.55 17.62 16.97 17.94 4,892,191 17.588 3.04%
2020-04-15 0 26.35 26.35 26.40 26.35 29.05 9,414,050 264,351,510 28.081 17.07 17.07 17.10 17.07 18.82 14,534,913 18.187 -6.39%
2020-04-14 0 28.15 28.05 28.15 25.95 28.20 7,868,600 215,309,730 27.363 18.23 18.17 18.23 16.81 18.26 12,148,801 17.723 8.90%
2020-04-09 0 25.85 25.85 26.00 25.20 26.65 2,126,981 54,854,039 25.790 16.74 16.74 16.84 16.32 17.26 3,283,973 16.704 -1.34%
2020-04-08 0 26.20 26.10 26.20 25.80 26.60 2,467,200 64,734,786 26.238 16.97 16.90 16.97 16.71 17.23 3,809,257 16.994 -2.60%
2020-04-07 0 26.90 26.85 26.90 25.75 26.95 4,391,200 115,610,120 26.328 17.42 17.39 17.42 16.68 17.46 6,779,836 17.052 3.46%
2020-04-06 0 26.00 26.00 26.05 24.90 26.20 1,101,200 28,233,580 25.639 16.84 16.84 16.87 16.13 16.97 1,700,208 16.606 1.17%
2020-04-03 0 25.70 25.65 25.70 25.40 27.15 1,644,800 42,685,600 25.952 16.65 16.61 16.65 16.45 17.58 2,539,505 16.809 -3.38%
2020-04-02 0 26.60 26.55 26.60 24.55 26.60 1,827,600 47,362,890 25.915 17.23 17.20 17.23 15.90 17.23 2,821,741 16.785 6.40%
2020-04-01 0 25.00 24.95 25.00 24.50 27.25 9,789,800 253,961,030 25.941 16.19 16.16 16.19 15.87 17.65 15,115,056 16.802 0.60%
2020-03-31 0 24.85 24.80 24.85 24.10 25.25 3,712,800 92,212,400 24.836 16.09 16.06 16.09 15.61 16.35 5,732,413 16.086 4.85%
2020-03-30 0 23.70 23.70 23.75 23.20 24.55 2,110,982 50,323,393 23.839 15.35 15.35 15.38 15.03 15.90 3,259,271 15.440 -2.27%
2020-03-27 0 24.25 24.25 24.35 24.20 25.80 3,361,800 83,141,090 24.731 15.71 15.71 15.77 15.67 16.71 5,190,484 16.018 -2.61%
2020-03-26 0 24.90 24.65 24.90 24.35 25.45 4,555,200 113,147,940 24.839 16.13 15.97 16.13 15.77 16.48 7,033,045 16.088 -1.78%
2020-03-25 0 25.35 25.35 25.40 23.85 25.55 6,336,300 156,816,800 24.749 16.42 16.42 16.45 15.45 16.55 9,782,991 16.030 11.92%
2020-03-24 0 22.65 22.65 22.70 21.20 22.80 5,804,730 128,068,274 22.063 14.67 14.67 14.70 13.73 14.77 8,962,269 14.290 9.95%
2020-03-23 0 20.60 20.60 20.80 20.60 23.75 7,029,425 154,602,503 21.994 13.34 13.34 13.47 13.34 15.38 10,853,149 14.245 -13.08%
2020-03-20 0 23.70 23.70 23.75 23.70 25.85 5,199,264 127,371,770 24.498 15.35 15.35 15.38 15.35 16.74 8,027,454 15.867 -3.07%
2020-03-19 0 24.45 24.40 24.45 22.25 24.80 6,737,200 158,117,206 23.469 15.84 15.80 15.84 14.41 16.06 10,401,965 15.201 4.26%
2020-03-18 0 23.45 23.45 24.00 22.85 26.90 7,332,000 183,082,167 24.970 15.19 15.19 15.54 14.80 17.42 11,320,312 16.173 -6.01%
2020-03-17 0 24.95 24.90 24.95 21.95 25.40 8,227,800 195,871,005 23.806 16.16 16.13 16.16 14.22 16.45 12,703,391 15.419 3.96%
2020-03-16 0 24.00 24.00 24.05 23.70 27.55 9,068,800 231,008,202 25.473 15.54 15.54 15.58 15.35 17.84 14,001,861 16.498 -14.59%
2020-03-13 0 28.10 28.00 28.10 25.00 28.50 7,603,537 205,329,424 27.005 18.20 18.14 18.20 16.19 18.46 11,739,554 17.490 1.44%
2020-03-12 0 27.70 27.65 27.70 27.55 29.60 5,333,200 149,936,190 28.114 17.94 17.91 17.94 17.84 19.17 8,234,246 18.209 -6.42%
2020-03-11 0 29.60 29.60 29.75 29.60 30.60 4,229,300 127,111,115 30.055 19.17 19.17 19.27 19.17 19.82 6,529,869 19.466 0.00%
2020-03-10 0 29.60 29.60 29.65 27.70 30.15 9,987,800 290,438,165 29.079 19.17 19.17 19.20 17.94 19.53 15,420,760 18.834 3.68%
2020-03-09 0 28.55 28.55 28.60 28.50 30.80 7,982,800 235,109,611 29.452 18.49 18.49 18.52 18.46 19.95 12,325,121 19.076 -9.08%
2020-03-06 0 31.40 31.35 31.40 31.20 32.75 2,804,200 89,553,279 31.935 20.34 20.30 20.34 20.21 21.21 4,329,572 20.684 -1.41%
2020-03-05 0 31.85 31.80 31.85 30.80 33.25 6,238,400 198,795,180 31.866 20.63 20.60 20.63 19.95 21.54 9,631,838 20.639 -2.90%
2020-03-04 0 32.80 32.80 32.85 32.10 33.25 4,250,937 139,343,351 32.779 21.24 21.24 21.28 20.79 21.54 6,563,275 21.231 0.31%
2020-03-03 0 32.70 32.70 32.80 32.35 35.10 10,191,547 336,449,278 33.013 21.18 21.18 21.24 20.95 22.73 15,735,337 21.382 2.19%
2020-03-02 0 32.00 31.95 32.00 29.45 33.30 6,986,600 221,143,730 31.653 20.73 20.69 20.73 19.07 21.57 10,787,028 20.501 5.79%
2020-02-28 0 30.25 30.00 30.25 29.50 31.70 13,327,380 406,082,179 30.470 19.59 19.43 19.59 19.11 20.53 20,576,937 19.735 -5.17%
2020-02-27 0 31.90 31.85 31.90 31.00 33.35 6,355,600 202,554,940 31.870 20.66 20.63 20.66 20.08 21.60 9,812,790 20.642 -2.30%
2020-02-26 0 32.65 32.55 32.65 32.15 34.10 13,002,813 431,938,934 33.219 21.15 21.08 21.15 20.82 22.09 20,075,819 21.515 -4.67%
2020-02-25 0 34.25 34.25 34.30 30.20 34.45 18,403,400 604,853,020 32.866 22.18 22.18 22.22 19.56 22.31 28,414,107 21.287 9.78%
2020-02-24 0 31.20 31.20 31.30 30.20 32.35 13,475,312 419,484,997 31.130 20.21 20.21 20.27 19.56 20.95 20,805,338 20.162 -1.89%
2020-02-21 0 31.80 31.80 31.85 31.00 34.00 10,006,449 327,270,450 32.706 20.60 20.60 20.63 20.08 22.02 15,449,553 21.183 -3.49%
2020-02-20 0 32.95 32.95 33.00 32.85 34.00 5,325,200 177,524,870 33.337 21.34 21.34 21.37 21.28 22.02 8,221,894 21.592 0.15%
2020-02-19 0 32.90 32.90 32.95 32.60 35.50 8,257,054 278,229,222 33.696 21.31 21.31 21.34 21.11 22.99 12,748,558 21.824 -2.08%
2020-02-18 0 33.60 33.60 33.80 32.65 36.10 14,433,489 494,633,637 34.270 21.76 21.76 21.89 21.15 23.38 22,284,725 22.196 -7.18%
2020-02-17 0 36.20 36.15 36.20 33.90 36.25 9,717,201 339,190,445 34.906 23.45 23.41 23.45 21.96 23.48 15,002,966 22.608 5.85%
2020-02-14 0 34.20 34.05 34.20 32.80 35.90 12,975,681 448,319,676 34.551 22.15 22.05 22.15 21.24 23.25 20,033,928 22.378 0.88%
2020-02-13 0 33.90 33.90 33.95 33.50 38.20 24,030,486 851,253,664 35.424 21.96 21.96 21.99 21.70 24.74 37,102,101 22.944 -1.02%
2020-02-12 0 34.25 34.25 34.30 30.35 34.85 14,994,219 494,685,309 32.992 22.18 22.18 22.22 19.66 22.57 23,150,469 21.368 11.93%
2020-02-11 0 30.60 30.60 30.65 30.40 33.70 11,128,710 354,854,243 31.886 19.82 19.82 19.85 19.69 21.83 17,182,279 20.652 -2.08%
2020-02-10 0 31.25 31.20 31.25 26.60 31.70 15,213,500 458,755,051 30.155 20.24 20.21 20.24 17.23 20.53 23,489,030 19.531 13.64%
2020-02-07 0 27.50 27.45 27.50 26.50 28.70 9,111,570 251,883,479 27.644 17.81 17.78 17.81 17.16 18.59 14,067,896 17.905 0.18%
2020-02-06 0 27.45 27.45 27.50 25.60 29.70 12,384,662 342,177,569 27.629 17.78 17.78 17.81 16.58 19.24 19,121,418 17.895 -1.08%
2020-02-05 0 27.75 27.60 27.75 23.95 28.90 21,011,659 556,776,126 26.498 17.97 17.88 17.97 15.51 18.72 32,441,154 17.163 20.92%
2020-02-04 0 22.95 22.95 23.00 21.85 24.30 12,774,600 296,602,380 23.218 14.86 14.86 14.90 14.15 15.74 19,723,467 15.038 8.51%
2020-02-03 0 21.15 21.15 21.20 19.26 21.20 7,601,952 156,476,632 20.584 13.70 13.70 13.73 12.47 13.73 11,737,107 13.332 5.96%
2020-01-31 0 19.96 19.96 19.98 19.78 21.40 3,854,259 78,630,734 20.401 12.93 12.93 12.94 12.81 13.86 5,950,820 13.213 -0.70%
2020-01-30 0 20.10 20.05 20.10 19.50 21.60 4,667,250 94,762,717 20.304 13.02 12.99 13.02 12.63 13.99 7,206,046 13.150 -1.47%
2020-01-29 0 20.40 20.40 20.45 20.20 22.20 3,485,501 73,459,136 21.076 13.21 13.21 13.25 13.08 14.38 5,381,473 13.650 -8.52%
2020-01-24 0 22.30 22.15 22.30 21.35 22.45 1,513,529 33,258,934 21.974 14.44 14.35 14.44 13.83 14.54 2,336,828 14.233 0.00%
2020-01-23 0 22.30 22.25 22.40 21.50 24.25 4,629,318 105,647,585 22.821 14.44 14.41 14.51 13.93 15.71 7,147,480 14.781 -4.70%
2020-01-22 0 23.40 23.35 23.40 21.25 23.50 5,947,450 136,631,475 22.973 15.16 15.12 15.16 13.76 15.22 9,182,623 14.879 5.64%
2020-01-21 0 22.15 22.05 22.15 21.60 22.70 3,592,010 80,074,218 22.292 14.35 14.28 14.35 13.99 14.70 5,545,918 14.438 -1.77%
2020-01-20 0 22.55 22.45 22.55 21.60 22.75 2,961,000 66,208,300 22.360 14.61 14.54 14.61 13.99 14.73 4,571,665 14.482 3.68%
2020-01-17 0 21.75 21.75 21.80 21.30 21.80 1,994,562 43,040,211 21.579 14.09 14.09 14.12 13.80 14.12 3,079,523 13.976 1.40%
2020-01-16 0 21.45 21.45 21.50 21.20 21.90 3,329,638 71,704,037 21.535 13.89 13.89 13.93 13.73 14.18 5,140,827 13.948 -1.61%
2020-01-15 0 21.80 21.55 21.80 21.30 23.00 5,160,400 111,604,210 21.627 14.12 13.96 14.12 13.80 14.90 7,967,449 14.008 -3.75%
2020-01-14 0 22.65 22.60 22.65 21.50 23.00 7,439,601 166,360,411 22.362 14.67 14.64 14.67 13.93 14.90 11,486,444 14.483 7.86%
2020-01-13 0 21.00 20.90 21.00 20.50 21.80 2,325,600 48,813,220 20.990 13.60 13.54 13.60 13.28 14.12 3,590,633 13.595 -0.24%
2020-01-10 0 21.05 21.05 21.10 20.80 22.00 2,453,000 52,153,383 21.261 13.63 13.63 13.67 13.47 14.25 3,787,333 13.770 -2.09%
2020-01-09 0 21.50 21.45 21.50 20.50 21.85 4,393,260 92,362,617 21.024 13.93 13.89 13.93 13.28 14.15 6,783,016 13.617 4.37%
2020-01-08 0 20.60 20.60 20.65 19.98 21.80 7,398,200 153,603,336 20.762 13.34 13.34 13.37 12.94 14.12 11,422,522 13.447 -1.20%
2020-01-07 0 20.85 20.80 20.85 20.05 22.05 3,987,265 84,119,336 21.097 13.50 13.47 13.50 12.99 14.28 6,156,176 13.664 -2.34%
2020-01-06 0 21.35 21.30 21.35 19.60 22.25 8,236,600 173,966,668 21.121 13.83 13.80 13.83 12.69 14.41 12,716,978 13.680 8.93%
2020-01-03 0 19.60 19.50 19.60 18.82 19.68 2,373,400 45,835,330 19.312 12.69 12.63 12.69 12.19 12.75 3,664,434 12.508 2.73%
2020-01-02 0 19.08 19.06 19.08 18.82 20.30 3,793,600 72,509,846 19.114 12.36 12.34 12.36 12.19 13.15 5,857,165 12.380 -1.65%
2019-12-31 0 19.40 19.36 19.38 18.80 19.70 2,018,400 39,167,589 19.405 12.57 12.54 12.55 12.18 12.76 3,116,328 12.569 3.74%
2019-12-30 0 18.70 18.70 18.74 18.66 20.15 5,166,200 99,619,740 19.283 12.11 12.11 12.14 12.09 13.05 7,976,404 12.489 -5.17%
2019-12-27 0 19.72 19.70 19.72 19.66 21.70 10,093,748 208,756,949 20.682 12.77 12.76 12.77 12.73 14.05 15,584,340 13.395 0.10%
2019-12-24 0 19.70 19.68 19.70 19.20 20.10 2,373,270 47,048,162 19.824 12.76 12.75 12.76 12.44 13.02 3,664,233 12.840 2.39%
2019-12-23 0 19.24 19.14 19.24 18.50 19.46 3,283,400 62,890,292 19.154 12.46 12.40 12.46 11.98 12.60 5,069,437 12.406 3.33%
2019-12-20 0 18.62 18.62 18.66 18.50 19.12 3,639,225 68,580,123 18.845 12.06 12.06 12.09 11.98 12.38 5,618,817 12.205 -0.43%
2019-12-19 0 18.70 18.46 18.70 18.12 18.98 1,986,828 36,645,116 18.444 12.11 11.96 12.11 11.74 12.29 3,067,582 11.946 0.00%
2019-12-18 0 18.70 18.70 18.88 18.64 19.32 4,520,400 85,598,694 18.936 12.11 12.11 12.23 12.07 12.51 6,979,315 12.265 -1.58%
2019-12-17 0 19.00 18.98 19.04 17.66 19.60 17,492,000 328,445,132 18.777 12.31 12.29 12.33 11.44 12.69 27,006,942 12.162 7.95%
2019-12-16 0 17.60 17.56 17.60 17.18 18.40 2,169,000 38,253,020 17.636 11.40 11.37 11.40 11.13 11.92 3,348,848 11.423 0.23%
2019-12-13 0 17.56 17.56 17.60 17.48 18.00 1,507,235 26,797,702 17.779 11.37 11.37 11.40 11.32 11.66 2,327,110 11.515 0.80%
2019-12-12 0 17.42 17.40 17.42 17.40 18.56 6,634,600 114,445,828 17.250 11.28 11.27 11.28 11.27 12.02 10,243,555 11.172 -3.22%
2019-12-11 0 18.00 17.96 18.00 17.82 18.18 428,400 7,681,592 17.931 11.66 11.63 11.66 11.54 11.77 661,432 11.614 -0.66%
2019-12-10 0 18.12 18.10 18.12 18.02 18.36 907,800 16,479,704 18.154 11.74 11.72 11.74 11.67 11.89 1,401,607 11.758 0.11%
2019-12-09 0 18.10 17.92 18.10 17.84 18.46 848,600 15,323,524 18.057 11.72 11.61 11.72 11.55 11.96 1,310,204 11.696 -0.55%
2019-12-06 0 18.20 18.14 18.20 17.90 18.42 816,200 14,785,728 18.115 11.79 11.75 11.79 11.59 11.93 1,260,180 11.733 -0.33%
2019-12-05 0 18.26 18.18 18.26 18.16 18.60 835,400 15,370,396 18.399 11.83 11.77 11.83 11.76 12.05 1,289,824 11.917 -0.87%
2019-12-04 0 18.42 18.40 18.42 17.30 18.50 1,740,500 31,696,114 18.211 11.93 11.92 11.93 11.20 11.98 2,687,262 11.795 4.30%
2019-12-03 0 17.66 17.62 17.66 17.30 17.88 1,161,400 20,362,256 17.533 11.44 11.41 11.44 11.20 11.58 1,793,155 11.356 0.34%
2019-12-02 0 17.60 17.52 17.60 16.94 17.72 816,600 14,310,076 17.524 11.40 11.35 11.40 10.97 11.48 1,260,797 11.350 -0.34%
2019-11-29 0 17.66 17.60 17.66 16.60 17.80 1,290,800 22,454,788 17.396 11.44 11.40 11.44 10.75 11.53 1,992,943 11.267 4.25%
2019-11-28 0 16.94 16.94 17.00 16.88 18.52 1,573,800 27,763,268 17.641 10.97 10.97 11.01 10.93 12.00 2,429,884 11.426 -7.13%
2019-11-27 0 18.24 18.24 18.36 17.40 18.50 1,902,600 34,603,164 18.187 11.81 11.81 11.89 11.27 11.98 2,937,538 11.780 1.45%
2019-11-26 0 17.98 17.80 17.98 16.92 17.98 1,209,000 21,130,124 17.477 11.65 11.53 11.65 10.96 11.65 1,866,647 11.320 6.39%
2019-11-25 0 16.90 16.90 17.00 16.84 17.64 791,000 13,663,644 17.274 10.95 10.95 11.01 10.91 11.43 1,221,272 11.188 -2.42%
2019-11-22 0 17.32 17.32 17.38 16.60 18.10 2,276,000 39,792,732 17.484 11.22 11.22 11.26 10.75 11.72 3,514,052 11.324 2.61%
2019-11-21 0 16.88 16.82 16.88 16.08 17.28 1,444,451 24,372,590 16.873 10.93 10.89 10.93 10.41 11.19 2,230,174 10.929 1.20%
2019-11-20 0 16.68 16.66 16.68 16.18 16.88 1,339,113 22,169,149 16.555 10.80 10.79 10.80 10.48 10.93 2,067,536 10.722 0.97%
2019-11-19 0 16.52 16.46 16.52 15.00 16.68 1,330,200 21,709,016 16.320 10.70 10.66 10.70 9.715 10.80 2,053,775 10.570 6.86%
2019-11-18 0 15.46 15.46 15.68 14.06 15.80 533,800 8,176,804 15.318 10.01 10.01 10.16 9.106 10.23 824,166 9.9213 0.65%
2019-11-15 0 15.36 15.20 15.36 15.02 15.52 238,200 3,656,340 15.350 9.948 9.845 9.948 9.728 10.05 367,771 9.9419 2.26%
2019-11-14 0 15.02 15.00 15.16 15.00 15.38 349,800 5,319,052 15.206 9.728 9.715 9.819 9.715 9.961 540,077 9.8487 0.00%
2019-11-13 0 15.02 15.02 15.08 14.90 15.26 536,350 8,091,305 15.086 9.728 9.728 9.767 9.651 9.884 828,103 9.7709 -0.40%
2019-11-12 0 15.08 14.90 15.08 14.84 15.60 1,261,800 19,025,316 15.078 9.767 9.651 9.767 9.612 10.10 1,948,168 9.7657 -0.13%
2019-11-11 0 15.10 15.10 15.22 14.90 16.42 656,200 10,162,084 15.486 9.780 9.780 9.858 9.651 10.63 1,013,146 10.030 -6.44%
2019-11-08 0 16.14 16.04 16.16 15.90 16.62 611,400 10,012,432 16.376 10.45 10.39 10.47 10.30 10.76 943,977 10.607 0.12%
2019-11-07 0 16.12 16.06 16.14 15.62 16.34 956,340 15,309,285 16.008 10.44 10.40 10.45 10.12 10.58 1,476,550 10.368 1.51%
2019-11-06 0 15.88 15.72 15.88 15.62 17.18 3,160,200 52,399,556 16.581 10.29 10.18 10.29 10.12 11.13 4,879,221 10.739 -2.22%
2019-11-05 0 16.24 16.20 16.24 15.78 16.58 2,218,400 35,863,524 16.166 10.52 10.49 10.52 10.22 10.74 3,425,120 10.471 2.14%
2019-11-04 0 15.90 15.90 15.92 13.44 16.02 3,435,000 51,179,236 14.899 10.30 10.30 10.31 8.705 10.38 5,303,501 9.6501 13.41%
2019-11-01 0 14.02 13.90 14.02 13.68 14.26 1,430,800 20,019,588 13.992 9.081 9.003 9.081 8.860 9.236 2,209,097 9.0623 -1.68%
2019-10-31 0 14.26 14.10 14.26 14.02 14.42 363,600 5,177,224 14.239 9.236 9.132 9.236 9.081 9.340 561,384 9.2223 -0.70%
2019-10-30 0 14.36 14.32 14.38 14.26 14.56 484,333 6,971,593 14.394 9.301 9.275 9.314 9.236 9.430 747,791 9.3229 0.00%
2019-10-29 0 14.36 14.20 14.36 13.84 14.60 1,313,600 18,677,880 14.219 9.301 9.197 9.301 8.964 9.456 2,028,145 9.2093 1.13%
2019-10-28 0 14.20 14.10 14.20 13.38 14.52 652,729 9,309,715 14.263 9.197 9.132 9.197 8.666 9.404 1,007,787 9.2378 -1.25%
2019-10-25 0 14.38 14.34 14.38 13.64 14.38 931,400 13,300,076 14.280 9.314 9.288 9.314 8.834 9.314 1,438,044 9.2487 2.13%
2019-10-24 0 14.08 14.08 14.10 13.56 14.10 727,656 10,179,121 13.989 9.119 9.119 9.132 8.783 9.132 1,123,471 9.0604 4.14%
2019-10-23 0 13.52 13.50 13.56 13.38 13.72 348,600 4,723,172 13.549 8.757 8.744 8.783 8.666 8.886 538,224 8.7755 -1.02%
2019-10-22 0 13.66 13.60 13.66 13.40 13.98 821,760 11,305,011 13.757 8.847 8.809 8.847 8.679 9.055 1,268,764 8.9103 2.09%
2019-10-21 0 13.38 13.38 13.62 13.38 14.16 712,997 9,888,240 13.869 8.666 8.666 8.821 8.666 9.171 1,100,839 8.9825 -4.84%
2019-10-18 0 14.06 14.00 14.14 13.98 14.50 1,413,000 20,214,936 14.306 9.106 9.068 9.158 9.055 9.391 2,181,615 9.2660 1.01%
2019-10-17 0 13.92 13.92 14.00 13.40 14.38 1,265,200 17,779,128 14.052 9.016 9.016 9.068 8.679 9.314 1,953,418 9.1015 0.87%
2019-10-16 0 13.80 13.80 13.90 13.60 14.08 846,400 11,715,560 13.842 8.938 8.938 9.003 8.809 9.119 1,306,807 8.9650 -1.29%
2019-10-15 0 13.98 13.88 13.98 13.64 14.40 1,622,400 22,755,636 14.026 9.055 8.990 9.055 8.834 9.327 2,504,920 9.0844 -3.45%
2019-10-14 0 14.48 14.48 14.50 13.54 14.58 2,296,403 32,825,181 14.294 9.378 9.378 9.391 8.770 9.443 3,545,554 9.2581 7.26%
2019-10-11 0 13.50 13.34 13.58 13.14 13.80 1,035,050 13,937,456 13.466 8.744 8.640 8.796 8.511 8.938 1,598,075 8.7214 -0.74%
2019-10-10 0 13.60 13.60 13.68 13.20 13.90 1,670,800 22,903,564 13.708 8.809 8.809 8.860 8.549 9.003 2,579,648 8.8786 3.50%
2019-10-09 0 13.14 13.08 13.14 12.82 13.64 1,111,300 14,861,621 13.373 8.511 8.472 8.511 8.303 8.834 1,715,802 8.6616 1.86%
2019-10-08 0 12.90 12.80 12.90 12.00 13.10 2,013,356 25,947,887 12.888 8.355 8.290 8.355 7.772 8.485 3,108,540 8.3473 7.50%
2019-10-04 0 12.00 11.84 12.00 11.36 12.30 353,325 4,207,945 11.910 7.772 7.669 7.772 7.358 7.967 545,520 7.7136 -0.33%
2019-10-03 0 12.04 11.92 12.10 11.50 12.20 205,200 2,428,896 11.837 7.798 7.720 7.837 7.448 7.902 316,821 7.6665 2.03%
2019-10-02 0 11.80 11.70 11.80 11.26 12.18 188,000 2,160,524 11.492 7.643 7.578 7.643 7.293 7.889 290,264 7.4433 -3.12%
2019-09-30 0 12.18 12.18 12.20 11.60 12.50 239,200 2,839,484 11.871 7.889 7.889 7.902 7.513 8.096 369,315 7.6885 0.16%
2019-09-27 0 12.16 12.04 12.16 12.06 13.10 381,000 4,737,780 12.435 7.876 7.798 7.876 7.811 8.485 588,249 8.0540 -7.18%
2019-09-26 0 13.10 13.04 13.10 12.58 14.00 2,656,300 34,822,940 13.110 8.485 8.446 8.485 8.148 9.068 4,101,220 8.4909 -3.68%
2019-09-25 0 13.60 13.60 13.62 12.50 14.36 6,260,100 86,861,826 13.876 8.809 8.809 8.821 8.096 9.301 9,665,342 8.9869 -1.73%
2019-09-24 0 13.84 13.84 13.86 12.54 13.84 3,333,000 43,757,604 13.129 8.964 8.964 8.977 8.122 8.964 5,146,017 8.5032 8.12%
2019-09-23 0 12.80 12.80 12.88 11.88 12.80 2,348,650 28,852,831 12.285 8.290 8.290 8.342 7.695 8.290 3,626,221 7.9567 7.02%
2019-09-20 0 11.96 11.90 11.96 11.40 12.08 1,862,930 22,045,804 11.834 7.746 7.707 7.746 7.384 7.824 2,876,289 7.6647 4.00%
2019-09-19 0 11.50 11.48 11.60 11.16 12.10 3,538,600 41,118,464 11.620 7.448 7.435 7.513 7.228 7.837 5,463,456 7.5261 3.98%
2019-09-18 0 11.06 11.06 11.16 10.82 11.46 1,439,000 15,972,080 11.099 7.163 7.163 7.228 7.008 7.422 2,221,758 7.1889 -2.12%
2019-09-17 0 11.30 11.30 11.38 10.30 11.52 5,328,600 58,975,392 11.068 7.319 7.319 7.371 6.671 7.461 8,227,143 7.1684 10.78%
2019-09-16 0 10.20 10.20 10.26 9.650 10.50 2,255,400 22,851,616 10.132 6.606 6.606 6.645 6.250 6.801 3,482,247 6.5623 6.58%
2019-09-13 0 9.570 9.500 9.570 9.400 9.620 93,200 885,082 9.4966 6.198 6.153 6.198 6.088 6.231 143,897 6.1508 0.95%
2019-09-12 0 9.480 9.410 9.480 9.280 9.870 350,400 3,304,184 9.4297 6.140 6.095 6.140 6.011 6.393 541,003 6.1075 -1.86%
2019-09-11 0 9.660 9.590 9.660 9.620 10.00 417,565 4,069,067 9.7448 6.257 6.211 6.257 6.231 6.477 644,704 6.3115 0.73%
2019-09-10 0 9.590 9.570 9.590 9.470 9.840 1,003,400 9,717,736 9.6848 6.211 6.198 6.211 6.134 6.373 1,549,209 6.2727 1.48%
2019-09-09 0 9.450 9.440 9.450 9.300 9.500 816,200 7,684,594 9.4151 6.121 6.114 6.121 6.023 6.153 1,260,180 6.0980 1.07%
2019-09-06 0 9.350 9.290 9.350 9.240 9.500 442,600 4,133,574 9.3393 6.056 6.017 6.056 5.985 6.153 683,357 6.0489 0.00%
2019-09-05 0 9.350 9.330 9.350 9.170 9.460 716,800 6,698,466 9.3450 6.056 6.043 6.056 5.939 6.127 1,106,710 6.0526 1.96%
2019-09-04 0 9.170 9.150 9.170 9.070 9.210 400,000 3,660,704 9.1518 5.939 5.926 5.939 5.875 5.965 617,584 5.9275 1.33%
2019-09-03 0 9.050 9.050 9.080 8.200 9.200 371,400 3,378,116 9.0956 5.862 5.862 5.881 5.311 5.959 573,427 5.8911 -2.27%
2019-09-02 0 9.260 9.260 9.290 9.170 9.340 499,600 4,632,466 9.2723 5.998 5.998 6.017 5.939 6.049 771,362 6.0056 1.31%
2019-08-30 0 9.140 9.120 9.140 9.060 9.370 542,200 4,969,076 9.1647 5.920 5.907 5.920 5.868 6.069 837,135 5.9358 -0.44%
2019-08-29 0 9.180 9.130 9.180 9.060 9.270 575,273 5,271,014 9.1626 5.946 5.913 5.946 5.868 6.004 888,198 5.9345 -1.29%
2019-08-28 0 9.300 9.270 9.300 9.210 9.450 182,000 1,694,370 9.3097 6.023 6.004 6.023 5.965 6.121 281,001 6.0298 0.87%
2019-08-27 0 9.220 9.220 9.290 9.210 9.500 171,954 1,605,371 9.3360 5.972 5.972 6.017 5.965 6.153 265,490 6.0468 -2.23%
2019-08-26 0 9.430 9.380 9.430 9.110 9.440 377,600 3,510,058 9.2957 6.108 6.075 6.108 5.900 6.114 582,999 6.0207 1.51%
2019-08-23 0 9.290 9.290 9.310 9.270 9.560 244,600 2,313,386 9.4578 6.017 6.017 6.030 6.004 6.192 377,653 6.1257 -2.42%
2019-08-22 0 9.520 9.460 9.530 9.280 9.650 429,600 4,066,464 9.4657 6.166 6.127 6.172 6.011 6.250 663,285 6.1308 2.70%
2019-08-21 0 9.270 9.250 9.270 9.200 9.530 276,800 2,577,512 9.3118 6.004 5.991 6.004 5.959 6.172 427,368 6.0311 -2.01%
2019-08-20 0 9.460 9.440 9.460 9.370 9.530 177,800 1,686,236 9.4839 6.127 6.114 6.127 6.069 6.172 274,516 6.1426 0.96%
2019-08-19 0 9.370 9.370 9.470 9.310 9.500 125,200 1,178,548 9.4133 6.069 6.069 6.134 6.030 6.153 193,304 6.0969 0.86%
2019-08-16 0 9.290 9.230 9.290 9.160 9.450 173,000 1,612,968 9.3235 6.017 5.978 6.017 5.933 6.121 267,105 6.0387 0.11%
2019-08-15 0 9.280 9.200 9.280 9.010 9.380 315,200 2,891,436 9.1733 6.011 5.959 6.011 5.836 6.075 486,656 5.9414 0.22%
2019-08-14 0 9.260 9.250 9.260 9.250 9.500 203,000 1,888,388 9.3024 5.998 5.991 5.998 5.991 6.153 313,424 6.0250 -0.32%
2019-08-13 0 9.290 9.290 9.330 9.240 9.450 352,800 3,287,576 9.3185 6.017 6.017 6.043 5.985 6.121 544,709 6.0355 -2.93%
2019-08-12 0 9.570 9.520 9.580 9.360 9.570 165,600 1,561,938 9.4320 6.198 6.166 6.205 6.062 6.198 255,680 6.1090 1.92%
2019-08-09 0 9.390 9.390 9.460 9.360 9.810 215,200 2,049,886 9.5255 6.082 6.082 6.127 6.062 6.354 332,260 6.1695 -2.19%
2019-08-08 0 9.600 9.570 9.600 9.540 9.720 274,271 2,638,647 9.6206 6.218 6.198 6.218 6.179 6.296 423,463 6.2311 0.73%
2019-08-07 0 9.530 9.530 9.600 9.280 9.650 838,400 7,977,426 9.5151 6.172 6.172 6.218 6.011 6.250 1,294,456 6.1628 1.17%
2019-08-06 0 9.420 9.340 9.430 9.230 9.650 696,800 6,515,840 9.3511 6.101 6.049 6.108 5.978 6.250 1,075,831 6.0566 -2.38%
2019-08-05 0 9.650 9.650 9.660 9.650 10.28 795,600 7,830,584 9.8424 6.250 6.250 6.257 6.250 6.658 1,228,374 6.3748 -4.08%
2019-08-02 0 10.06 10.06 10.12 10.00 10.38 579,400 5,857,052 10.109 6.516 6.516 6.555 6.477 6.723 894,570 6.5473 -3.64%
2019-08-01 0 10.44 10.42 10.44 10.00 10.56 671,200 6,992,096 10.417 6.762 6.749 6.762 6.477 6.840 1,036,306 6.7471 3.78%
2019-07-31 0 10.06 10.06 10.10 10.04 10.24 211,200 2,132,212 10.096 6.516 6.516 6.542 6.503 6.632 326,084 6.5388 -1.76%
2019-07-30 0 10.24 10.22 10.24 10.10 10.32 221,133 2,270,857 10.269 6.632 6.619 6.632 6.542 6.684 341,420 6.6512 1.19%
2019-07-29 0 10.12 10.12 10.14 10.08 10.28 287,600 2,916,384 10.140 6.555 6.555 6.568 6.529 6.658 444,043 6.5678 -1.56%
2019-07-26 0 10.28 10.12 10.30 10.10 10.44 325,400 3,363,594 10.337 6.658 6.555 6.671 6.542 6.762 502,404 6.6950 -0.58%
2019-07-25 0 10.34 10.24 10.34 10.12 10.40 411,922 4,231,556 10.273 6.697 6.632 6.697 6.555 6.736 635,991 6.6535 0.00%
2019-07-24 0 10.34 10.20 10.34 10.18 10.62 520,800 5,407,372 10.383 6.697 6.606 6.697 6.593 6.878 804,094 6.7248 0.00%
2019-07-23 0 10.34 10.30 10.34 10.20 10.36 161,400 1,661,476 10.294 6.697 6.671 6.697 6.606 6.710 249,195 6.6674 1.97%
2019-07-22 0 10.14 10.14 10.16 10.02 10.74 898,000 9,170,760 10.212 6.568 6.568 6.580 6.490 6.956 1,386,476 6.6144 -5.41%
2019-07-19 0 10.72 10.70 10.72 10.60 11.06 576,800 6,242,564 10.823 6.943 6.930 6.943 6.865 7.163 890,556 7.0097 -1.65%
2019-07-18 0 10.90 10.90 10.92 10.84 10.94 346,400 3,770,600 10.885 7.060 7.060 7.073 7.021 7.086 534,828 7.0501 -1.27%
2019-07-17 0 11.04 11.02 11.04 10.86 11.22 175,000 1,928,552 11.020 7.150 7.137 7.150 7.034 7.267 270,193 7.1377 -0.36%
2019-07-16 0 11.08 11.04 11.08 11.00 11.22 74,600 827,368 11.091 7.176 7.150 7.176 7.125 7.267 115,179 7.1833 0.18%
2019-07-15 0 11.06 10.98 11.06 10.78 11.10 665,600 7,270,968 10.924 7.163 7.112 7.163 6.982 7.189 1,027,660 7.0753 -1.43%
2019-07-12 0 11.22 11.20 11.22 11.22 11.34 205,000 2,311,000 11.273 7.267 7.254 7.267 7.267 7.345 316,512 7.3015 -0.53%
2019-07-11 0 11.28 11.24 11.28 11.08 11.36 550,829 6,204,571 11.264 7.306 7.280 7.306 7.176 7.358 850,458 7.2956 1.08%
2019-07-10 0 11.16 11.16 11.18 10.92 11.18 164,200 1,827,224 11.128 7.228 7.228 7.241 7.073 7.241 253,518 7.2075 0.90%
2019-07-09 0 11.06 11.02 11.06 10.84 11.06 185,800 2,033,656 10.945 7.163 7.137 7.163 7.021 7.163 286,868 7.0892 2.03%
2019-07-08 0 10.84 10.84 10.92 10.74 11.00 208,800 2,261,912 10.833 7.021 7.021 7.073 6.956 7.125 322,379 7.0163 -2.69%
2019-07-05 0 11.14 11.08 11.14 11.08 11.26 266,600 2,982,696 11.188 7.215 7.176 7.215 7.176 7.293 411,620 7.2462 -0.18%
2019-07-04 0 11.16 11.14 11.22 11.02 11.24 237,400 2,656,452 11.190 7.228 7.215 7.267 7.137 7.280 366,536 7.2475 0.00%
2019-07-03 0 11.16 11.14 11.16 10.94 11.30 487,800 5,417,812 11.107 7.228 7.215 7.228 7.086 7.319 753,144 7.1936 0.36%
2019-07-02 0 11.12 11.12 11.16 10.82 11.20 1,081,400 11,957,648 11.058 7.202 7.202 7.228 7.008 7.254 1,669,638 7.1618 3.93%
2019-06-28 0 10.70 10.60 10.70 10.60 10.92 787,200 8,429,360 10.708 6.930 6.865 6.930 6.865 7.073 1,215,405 6.9354 -2.01%
2019-06-27 0 10.92 10.84 10.92 10.78 11.08 631,200 6,867,828 10.881 7.073 7.021 7.073 6.982 7.176 974,547 7.0472 0.92%
2019-06-26 0 10.82 10.80 10.82 10.78 11.10 363,000 3,966,180 10.926 7.008 6.995 7.008 6.982 7.189 560,457 7.0767 0.00%
2019-06-25 0 10.82 10.80 10.86 10.72 11.14 483,400 5,262,475 10.886 7.008 6.995 7.034 6.943 7.215 746,350 7.0509 -2.52%
2019-06-24 0 11.10 11.06 11.10 11.04 11.28 212,200 2,357,729 11.111 7.189 7.163 7.189 7.150 7.306 327,628 7.1964 -0.89%
2019-06-21 0 11.20 11.20 11.22 11.12 11.34 241,990 2,713,752 11.214 7.254 7.254 7.267 7.202 7.345 373,623 7.2633 0.90%
2019-06-20 0 11.10 11.10 11.12 11.10 11.30 240,600 2,689,752 11.179 7.189 7.189 7.202 7.189 7.319 371,477 7.2407 -0.54%
2019-06-19 0 11.16 11.12 11.20 11.06 11.38 358,000 4,028,484 11.253 7.228 7.202 7.254 7.163 7.371 552,738 7.2882 1.45%
2019-06-18 0 11.00 11.00 11.04 11.00 11.14 548,000 6,045,050 11.031 7.125 7.125 7.150 7.125 7.215 846,090 7.1447 -0.36%
2019-06-17 0 11.04 11.04 11.10 11.02 11.30 87,200 966,027 11.078 7.150 7.150 7.189 7.137 7.319 134,633 7.1752 0.36%
2019-06-14 0 11.00 11.00 11.04 10.92 11.34 456,800 5,082,560 11.126 7.125 7.125 7.150 7.073 7.345 705,281 7.2064 -1.07%
2019-06-13 0 11.46 11.42 11.46 11.02 11.62 170,800 1,943,828 11.381 7.201 7.176 7.201 6.925 7.302 271,806 7.1515 -1.72%
2019-06-12 0 11.66 11.66 11.72 11.54 11.90 268,800 3,163,856 11.770 7.327 7.327 7.365 7.252 7.478 427,760 7.3963 -1.19%
2019-06-11 0 11.80 11.80 11.82 11.40 11.98 962,000 11,299,568 11.746 7.415 7.415 7.428 7.164 7.528 1,530,897 7.3810 4.24%
2019-06-10 0 11.32 11.32 11.36 11.00 11.44 295,200 3,339,528 11.313 7.113 7.113 7.139 6.912 7.189 469,772 7.1088 1.62%
2019-06-06 0 11.14 11.10 11.14 11.02 11.26 168,200 1,873,636 11.139 7.000 6.975 7.000 6.925 7.076 267,668 6.9998 0.36%
2019-06-05 0 11.10 11.10 11.20 10.98 11.50 594,400 6,603,488 11.110 6.975 6.975 7.038 6.900 7.226 945,910 6.9811 0.36%
2019-06-04 0 11.06 11.06 11.12 11.04 11.42 451,600 5,045,392 11.172 6.950 6.950 6.988 6.937 7.176 718,662 7.0205 -2.81%
2019-06-03 0 11.38 11.38 11.42 11.20 11.60 201,200 2,288,772 11.376 7.151 7.151 7.176 7.038 7.289 320,183 7.1483 -1.22%
2019-05-31 0 11.52 11.42 11.52 11.40 11.60 418,600 4,814,740 11.502 7.239 7.176 7.239 7.164 7.289 666,147 7.2277 -0.35%
2019-05-30 0 11.56 11.56 11.62 11.40 11.74 396,000 4,566,980 11.533 7.264 7.264 7.302 7.164 7.377 630,182 7.2471 1.05%
2019-05-29 0 11.44 11.44 11.48 11.36 11.50 245,200 2,810,228 11.461 7.189 7.189 7.214 7.139 7.226 390,204 7.2020 1.24%
2019-05-28 0 11.30 11.30 11.36 11.20 11.42 393,800 4,473,312 11.359 7.101 7.101 7.139 7.038 7.176 626,681 7.1381 1.25%
2019-05-27 0 11.16 11.16 11.24 10.82 11.24 313,600 3,469,164 11.062 7.013 7.013 7.063 6.799 7.063 499,053 6.9515 1.82%
2019-05-24 0 10.96 10.96 11.00 10.80 11.12 296,117 3,247,546 10.967 6.887 6.887 6.912 6.787 6.988 471,231 6.8916 0.74%
2019-05-23 0 10.88 10.88 10.90 10.86 11.40 934,400 10,306,960 11.031 6.837 6.837 6.849 6.824 7.164 1,486,975 6.9315 -3.37%
2019-05-22 0 11.26 11.26 11.32 11.26 11.80 416,880 4,786,993 11.483 7.076 7.076 7.113 7.076 7.415 663,410 7.2157 -1.23%
2019-05-21 0 11.40 11.32 11.40 11.12 11.48 993,800 11,191,700 11.262 7.164 7.113 7.164 6.988 7.214 1,581,502 7.0766 1.97%
2019-05-20 0 11.18 11.18 11.22 11.12 11.70 1,104,000 12,394,936 11.227 7.025 7.025 7.051 6.988 7.352 1,756,871 7.0551 -3.79%
2019-05-17 0 11.62 11.60 11.62 11.52 12.04 1,051,800 12,269,836 11.666 7.302 7.289 7.302 7.239 7.566 1,673,802 7.3305 -3.17%
2019-05-16 0 12.00 11.92 12.00 11.66 12.02 804,800 9,603,912 11.933 7.541 7.490 7.541 7.327 7.553 1,280,734 7.4988 2.39%
2019-05-15 0 11.72 11.72 11.76 11.58 11.90 616,000 7,234,004 11.744 7.365 7.365 7.390 7.277 7.478 980,283 7.3795 0.34%
2019-05-14 0 11.68 11.62 11.68 11.50 11.88 1,153,600 13,485,124 11.690 7.340 7.302 7.340 7.226 7.465 1,835,803 7.3456 -3.47%
2019-05-10 0 12.10 12.06 12.10 11.78 12.28 1,514,800 18,294,824 12.077 7.604 7.578 7.604 7.402 7.717 2,410,606 7.5893 0.33%
2019-05-09 0 12.06 12.06 12.08 12.02 12.46 1,252,600 15,271,886 12.192 7.578 7.578 7.591 7.553 7.830 1,993,349 7.6614 -2.74%
2019-05-08 0 12.40 12.40 12.50 12.40 12.72 582,000 7,291,804 12.529 7.792 7.792 7.855 7.792 7.993 926,177 7.8730 -2.21%
2019-05-07 0 12.68 12.66 12.68 12.68 13.54 820,400 10,493,308 12.791 7.968 7.955 7.968 7.968 8.508 1,305,559 8.0374 -0.63%
2019-05-06 0 12.76 12.76 12.86 12.68 13.30 1,783,400 22,872,933 12.826 8.018 8.018 8.081 7.968 8.358 2,838,047 8.0594 -4.63%
2019-05-03 0 13.38 13.36 13.38 13.18 13.60 323,800 4,308,124 13.305 8.408 8.395 8.408 8.282 8.546 515,285 8.3607 1.52%
2019-05-02 0 13.18 13.18 13.20 13.18 13.40 298,200 3,947,620 13.238 8.282 8.282 8.295 8.282 8.420 474,546 8.3187 -2.23%
2019-04-30 0 13.48 13.40 13.48 12.80 13.48 341,600 4,488,756 13.140 8.471 8.420 8.471 8.043 8.471 543,612 8.2573 1.66%
2019-04-29 0 13.26 13.20 13.46 12.70 13.48 587,200 7,616,364 12.971 8.332 8.295 8.458 7.981 8.471 934,452 8.1506 0.15%
2019-04-26 0 13.24 13.20 13.24 13.14 13.52 552,200 7,305,894 13.231 8.320 8.295 8.320 8.257 8.496 878,754 8.3139 -2.50%
2019-04-25 0 13.58 13.56 13.58 13.58 13.74 806,200 10,980,620 13.620 8.534 8.521 8.534 8.534 8.634 1,282,962 8.5588 -1.45%
2019-04-24 0 13.78 13.78 13.86 13.62 14.18 553,800 7,583,468 13.694 8.659 8.659 8.709 8.559 8.911 881,300 8.6049 -0.43%
2019-04-23 0 13.84 13.76 13.84 13.50 14.10 534,600 7,329,640 13.711 8.697 8.647 8.697 8.483 8.860 850,746 8.6155 -1.84%
2019-04-18 0 14.10 14.10 14.18 13.96 14.70 576,000 8,177,716 14.197 8.860 8.860 8.911 8.772 9.237 916,629 8.9215 -3.42%
2019-04-17 0 14.60 14.56 14.60 14.16 14.60 496,800 7,157,380 14.407 9.174 9.149 9.174 8.898 9.174 790,592 9.0532 2.82%
2019-04-16 0 14.20 14.16 14.20 14.02 14.44 332,000 4,740,408 14.278 8.923 8.898 8.923 8.810 9.074 528,334 8.9724 1.28%
2019-04-15 0 14.02 13.98 14.08 13.92 14.50 276,600 3,930,748 14.211 8.810 8.785 8.848 8.747 9.112 440,173 8.9300 -0.14%
2019-04-12 0 14.04 14.04 14.10 13.92 14.38 519,600 7,322,864 14.093 8.823 8.823 8.860 8.747 9.036 826,875 8.8561 -1.82%
2019-04-11 0 14.30 14.22 14.30 14.30 15.00 911,000 13,335,472 14.638 8.986 8.936 8.986 8.986 9.426 1,449,737 9.1985 -0.83%
2019-04-10 0 14.42 14.40 14.42 14.20 14.60 464,000 6,689,856 14.418 9.061 9.049 9.061 8.923 9.174 738,395 9.0600 -0.55%
2019-04-09 0 14.50 14.48 14.50 14.48 14.94 863,200 12,669,700 14.678 9.112 9.099 9.112 9.099 9.388 1,373,670 9.2233 -1.76%
2019-04-08 0 14.76 14.76 14.78 14.38 15.22 2,564,400 37,962,176 14.804 9.275 9.275 9.288 9.036 9.564 4,080,907 9.3024 6.49%
2019-04-04 0 13.86 13.86 13.88 13.78 14.56 883,200 12,412,520 14.054 8.709 8.709 8.722 8.659 9.149 1,405,497 8.8314 -2.39%
2019-04-03 0 14.20 14.20 14.24 14.02 14.34 716,999 10,158,679 14.168 8.923 8.923 8.948 8.810 9.011 1,141,010 8.9032 0.00%
2019-04-02 0 14.20 14.20 14.22 13.50 14.26 1,590,100 22,148,196 13.929 8.923 8.923 8.936 8.483 8.961 2,530,436 8.7527 5.19%
2019-04-01 0 13.50 13.50 13.52 13.10 13.62 1,497,400 20,156,132 13.461 8.483 8.483 8.496 8.232 8.559 2,382,916 8.4586 3.21%
2019-03-29 0 13.08 13.02 13.08 12.92 13.30 1,066,800 13,963,622 13.089 8.219 8.182 8.219 8.119 8.358 1,697,672 8.2252 -0.30%
2019-03-28 0 13.12 13.12 13.16 12.86 13.18 545,200 7,079,696 12.986 8.244 8.244 8.270 8.081 8.282 867,614 8.1600 0.15%
2019-03-27 0 13.10 13.06 13.12 12.70 13.42 1,045,000 13,579,804 12.995 8.232 8.207 8.244 7.981 8.433 1,662,981 8.1659 -1.36%
2019-03-26 0 13.28 13.24 13.28 13.26 13.66 678,900 9,071,911 13.363 8.345 8.320 8.345 8.332 8.584 1,080,380 8.3970 -0.60%
2019-03-25 0 13.36 13.36 13.48 13.34 13.78 633,800 8,589,024 13.552 8.395 8.395 8.471 8.383 8.659 1,008,610 8.5157 -3.19%
2019-03-22 0 13.80 13.80 13.92 13.80 14.38 1,066,400 14,826,581 13.903 8.672 8.672 8.747 8.672 9.036 1,697,036 8.7368 -3.36%
2019-03-21 0 14.28 14.26 14.28 14.04 14.44 397,800 5,700,224 14.329 8.973 8.961 8.973 8.823 9.074 633,047 9.0044 -0.28%
2019-03-20 0 14.32 14.32 14.34 13.92 15.02 1,015,500 14,538,422 14.317 8.999 8.999 9.011 8.747 9.438 1,616,035 8.9964 -3.37%
2019-03-19 0 14.82 14.82 14.84 14.82 15.08 881,000 13,138,412 14.913 9.313 9.313 9.325 9.313 9.476 1,401,996 9.3712 -1.72%
2019-03-18 0 15.08 15.06 15.08 14.90 15.30 679,600 10,260,212 15.097 9.476 9.464 9.476 9.363 9.614 1,081,494 9.4871 1.21%
2019-03-15 0 14.90 14.88 14.90 14.82 15.20 988,800 14,859,036 15.027 9.363 9.350 9.363 9.313 9.552 1,573,546 9.4430 0.40%
2019-03-14 0 14.84 14.80 14.84 14.76 15.72 2,587,000 39,558,204 15.291 9.325 9.300 9.325 9.275 9.878 4,116,872 9.6088 0.54%
2019-03-13 0 14.76 14.74 14.82 13.98 15.12 1,628,600 23,703,068 14.554 9.275 9.262 9.313 8.785 9.501 2,591,704 9.1457 4.68%
2019-03-12 0 14.10 14.06 14.10 13.98 14.62 486,800 6,973,920 14.326 8.860 8.835 8.860 8.785 9.187 774,678 9.0023 -1.12%
2019-03-11 0 14.26 14.26 14.30 13.78 14.34 679,600 9,525,108 14.016 8.961 8.961 8.986 8.659 9.011 1,081,494 8.8074 2.74%
2019-03-08 0 13.88 13.80 13.88 13.70 14.80 1,527,400 21,432,496 14.032 8.722 8.672 8.722 8.609 9.300 2,430,657 8.8176 -5.83%
2019-03-07 0 14.74 14.62 14.74 14.60 15.18 1,205,000 17,898,720 14.854 9.262 9.187 9.262 9.174 9.539 1,917,600 9.3339 -2.12%
2019-03-06 0 15.06 14.98 15.06 14.86 15.30 1,243,000 18,757,864 15.091 9.464 9.413 9.464 9.338 9.614 1,978,072 9.4829 0.94%
2019-03-05 0 14.92 14.92 14.94 14.80 15.22 1,341,000 20,050,564 14.952 9.376 9.376 9.388 9.300 9.564 2,134,026 9.3957 -0.27%
2019-03-04 0 14.96 14.82 14.96 14.70 15.60 1,082,000 16,481,216 15.232 9.401 9.313 9.401 9.237 9.803 1,721,861 9.5717 0.27%
2019-03-01 0 14.92 14.94 14.98 14.60 15.36 701,400 10,374,316 14.791 9.376 9.388 9.413 9.174 9.652 1,116,186 9.2944 0.40%
2019-02-28 0 14.86 14.78 14.86 14.80 15.80 1,332,400 20,452,952 15.351 9.338 9.288 9.338 9.300 9.929 2,120,340 9.6461 -2.75%
2019-02-27 0 15.28 15.22 15.28 15.12 16.18 1,515,346 23,820,160 15.719 9.602 9.564 9.602 9.501 10.17 2,411,475 9.8778 -3.66%
2019-02-26 0 15.86 15.80 15.86 15.34 16.62 4,034,800 64,068,900 15.879 9.966 9.929 9.966 9.639 10.44 6,420,856 9.9782 1.28%
2019-02-25 0 15.66 15.46 15.66 14.50 15.66 4,219,000 64,476,821 15.283 9.841 9.715 9.841 9.112 9.841 6,713,986 9.6034 7.41%
2019-02-22 0 14.58 14.58 14.60 14.36 14.98 1,370,000 19,913,768 14.536 9.162 9.162 9.174 9.024 9.413 2,180,175 9.1340 -1.62%
2019-02-21 0 14.82 14.82 14.86 14.78 15.18 1,135,400 17,065,584 15.031 9.313 9.313 9.338 9.288 9.539 1,806,840 9.4450 -0.80%
2019-02-20 0 14.94 14.94 15.04 14.60 15.28 1,795,200 26,953,704 15.014 9.388 9.388 9.451 9.174 9.602 2,856,826 9.4348 2.05%
2019-02-19 0 14.64 14.60 14.64 14.46 15.16 794,000 11,667,828 14.695 9.200 9.174 9.200 9.087 9.526 1,263,547 9.2342 -2.66%
2019-02-18 0 15.04 15.04 15.10 14.40 15.14 1,447,188 21,373,817 14.769 9.451 9.451 9.489 9.049 9.514 2,303,010 9.2808 3.72%
2019-02-15 0 14.50 14.20 14.50 14.20 14.92 979,400 14,182,132 14.480 9.112 8.923 9.112 8.923 9.376 1,558,587 9.0994 0.00%
2019-02-14 0 14.50 14.38 14.50 14.10 14.66 798,000 11,481,118 14.387 9.112 9.036 9.112 8.860 9.212 1,269,912 9.0409 0.97%
2019-02-13 0 14.36 14.30 14.36 13.80 14.50 2,318,000 32,895,752 14.191 9.024 8.986 9.024 8.672 9.112 3,688,793 8.9178 5.28%
2019-02-12 0 13.64 13.66 13.74 13.40 13.80 1,229,600 16,775,276 13.643 8.571 8.584 8.634 8.420 8.672 1,956,747 8.5730 -0.87%
2019-02-11 0 13.76 13.76 13.78 12.84 13.78 2,191,400 29,228,484 13.338 8.647 8.647 8.659 8.069 8.659 3,487,326 8.3813 6.50%
2019-02-08 0 12.92 12.90 12.96 12.72 13.02 358,000 4,640,536 12.962 8.119 8.106 8.144 7.993 8.182 569,710 8.1454 -0.62%
2019-02-04 0 13.00 12.98 13.00 12.80 13.02 102,000 1,316,516 12.907 8.169 8.156 8.169 8.043 8.182 162,320 8.1106 0.00%
2019-02-01 0 13.00 13.00 13.02 12.58 13.68 483,600 6,291,213 13.009 8.169 8.169 8.182 7.905 8.596 769,586 8.1748 2.52%
2019-01-31 0 12.68 12.68 12.70 12.60 13.00 331,200 4,251,892 12.838 7.968 7.968 7.981 7.918 8.169 527,061 8.0672 -1.71%
2019-01-30 0 12.90 12.90 12.96 12.60 13.00 737,000 9,479,884 12.863 8.106 8.106 8.144 7.918 8.169 1,172,839 8.0829 1.42%
2019-01-29 0 12.72 12.72 12.76 12.58 12.94 890,200 11,335,368 12.734 7.993 7.993 8.018 7.905 8.131 1,416,637 8.0016 -1.85%
2019-01-28 0 12.96 12.94 12.96 12.90 13.26 306,000 3,987,468 13.031 8.144 8.131 8.144 8.106 8.332 486,959 8.1885 -0.31%
2019-01-25 0 13.00 12.90 13.00 12.56 13.40 1,210,600 15,734,144 12.997 8.169 8.106 8.169 7.893 8.420 1,926,511 8.1672 2.04%
2019-01-24 0 12.74 12.74 12.76 12.54 12.84 301,600 3,824,690 12.681 8.006 8.006 8.018 7.880 8.069 479,957 7.9688 0.79%
2019-01-23 0 12.64 12.62 12.64 12.46 12.80 233,600 2,946,744 12.615 7.943 7.930 7.943 7.830 8.043 371,744 7.9268 0.96%
2019-01-22 0 12.52 12.52 12.62 12.46 12.90 330,600 4,171,260 12.617 7.867 7.867 7.930 7.830 8.106 526,107 7.9285 -2.19%
2019-01-21 0 12.80 12.80 12.82 12.70 13.12 766,300 9,901,148 12.921 8.043 8.043 8.056 7.981 8.244 1,219,466 8.1192 1.75%
2019-01-18 0 12.58 12.56 12.64 12.46 12.74 367,800 4,623,816 12.572 7.905 7.893 7.943 7.830 8.006 585,306 7.8998 0.80%
2019-01-17 0 12.48 12.44 12.48 12.42 12.88 605,600 7,641,052 12.617 7.842 7.817 7.842 7.805 8.094 963,733 7.9286 -0.64%
2019-01-16 0 12.56 12.56 12.60 12.44 12.74 470,600 5,896,836 12.531 7.893 7.893 7.918 7.817 8.006 748,898 7.8740 -0.48%
2019-01-15 0 12.62 12.62 12.64 12.34 12.70 338,000 4,262,692 12.612 7.930 7.930 7.943 7.754 7.981 537,883 7.9249 0.96%
2019-01-14 0 12.50 12.48 12.50 12.38 12.74 328,400 4,101,496 12.489 7.855 7.842 7.855 7.779 8.006 522,606 7.8482 -0.32%
2019-01-11 0 12.54 12.54 12.60 12.42 12.74 344,000 4,314,580 12.542 7.880 7.880 7.918 7.805 8.006 547,431 7.8815 -0.48%
2019-01-10 0 12.60 12.60 12.66 12.44 12.84 472,786 5,967,355 12.622 7.918 7.918 7.955 7.817 8.069 752,377 7.9313 0.64%
2019-01-09 0 12.52 12.52 12.58 12.34 12.76 1,217,900 15,196,170 12.477 7.867 7.867 7.905 7.754 8.018 1,938,128 7.8406 1.29%
2019-01-08 0 12.36 12.36 12.38 12.34 12.54 570,400 7,088,904 12.428 7.767 7.767 7.779 7.754 7.880 907,717 7.8096 0.16%
2019-01-07 0 12.34 12.34 12.42 12.22 13.12 1,538,100 19,087,140 12.410 7.754 7.754 7.805 7.679 8.244 2,447,685 7.7980 0.16%
2019-01-04 0 12.32 12.20 12.32 12.04 12.32 774,000 9,471,788 12.238 7.742 7.666 7.742 7.566 7.742 1,231,720 7.6899 1.65%
2019-01-03 0 12.12 12.12 12.14 12.00 12.34 379,200 4,610,376 12.158 7.616 7.616 7.629 7.541 7.754 603,447 7.6401 1.00%
2019-01-02 0 12.00 11.98 12.00 11.98 12.76 880,400 10,764,414 12.227 7.541 7.528 7.541 7.528 8.018 1,401,041 7.6832 -5.36%
2018-12-31 0 12.68 12.60 12.68 12.50 12.84 42,200 532,660 12.622 7.968 7.918 7.968 7.855 8.069 67,156 7.9317 2.76%
2018-12-28 0 12.34 12.34 12.50 12.04 12.86 883,000 11,033,928 12.496 7.754 7.754 7.855 7.566 8.081 1,405,179 7.8523 -0.96%
2018-12-27 0 12.46 12.42 12.56 12.42 13.18 629,200 8,140,952 12.939 7.830 7.805 7.893 7.805 8.282 1,001,289 8.1305 -3.41%
2018-12-24 0 12.90 12.90 12.96 12.68 13.40 179,200 2,320,284 12.948 8.106 8.106 8.144 7.968 8.420 285,173 8.1364 -0.92%
2018-12-21 0 13.02 13.02 13.04 12.76 13.44 1,316,190 17,165,864 13.042 8.182 8.182 8.194 8.018 8.446 2,094,544 8.1955 -2.98%
2018-12-20 0 13.42 13.42 13.58 13.40 14.14 1,137,000 15,593,340 13.715 8.433 8.433 8.534 8.420 8.885 1,809,387 8.6180 -3.45%
2018-12-19 0 13.90 13.90 14.00 13.90 15.04 1,431,600 20,842,872 14.559 8.735 8.735 8.797 8.735 9.451 2,278,204 9.1488 -7.70%
2018-12-18 0 15.06 14.92 15.06 14.86 15.20 638,600 9,595,964 15.027 9.464 9.376 9.464 9.338 9.552 1,016,248 9.4425 -0.92%
2018-12-17 0 15.20 15.06 15.20 14.74 15.20 759,400 11,434,576 15.057 9.552 9.464 9.552 9.262 9.552 1,208,486 9.4619 2.56%
2018-12-14 0 14.82 14.80 14.82 14.76 15.22 1,402,800 21,101,620 15.043 9.313 9.300 9.313 9.275 9.564 2,232,372 9.4526 -1.98%
2018-12-13 0 15.12 15.02 15.12 14.80 15.16 1,212,800 18,280,008 15.073 9.501 9.438 9.501 9.300 9.526 1,930,012 9.4714 0.80%
2018-12-12 0 15.00 14.92 15.00 14.80 15.52 912,400 13,788,884 15.113 9.426 9.376 9.426 9.300 9.753 1,451,965 9.4967 -1.45%
2018-12-11 0 15.22 15.20 15.30 15.14 15.52 384,200 5,884,384 15.316 9.564 9.552 9.614 9.514 9.753 611,404 9.6244 -0.26%
2018-12-10 0 15.26 15.26 15.28 15.18 15.66 1,084,000 16,573,604 15.289 9.589 9.589 9.602 9.539 9.841 1,725,044 9.6076 -1.80%
2018-12-07 0 15.54 15.50 15.54 15.44 15.80 823,200 12,807,432 15.558 9.765 9.740 9.765 9.702 9.929 1,310,015 9.7766 -0.26%
2018-12-06 0 15.58 15.58 15.68 15.42 15.74 821,000 12,778,588 15.565 9.790 9.790 9.853 9.690 9.891 1,306,514 9.7807 -1.52%
2018-12-05 0 15.82 15.76 15.82 15.20 15.94 1,275,200 20,085,312 15.751 9.941 9.903 9.941 9.552 10.02 2,029,314 9.8976 0.38%
2018-12-04 0 15.76 15.74 15.76 15.54 15.90 590,200 9,244,324 15.663 9.903 9.891 9.903 9.765 9.991 939,226 9.8425 0.64%
2018-12-03 0 15.66 15.64 15.66 15.48 15.86 2,109,400 32,956,720 15.624 9.841 9.828 9.841 9.727 9.966 3,356,834 9.8178 2.35%
2018-11-30 0 15.30 15.30 15.46 14.90 15.98 2,766,200 43,046,428 15.562 9.614 9.614 9.715 9.363 10.04 4,402,045 9.7787 0.79%
2018-11-29 0 15.18 14.98 15.18 14.98 15.38 994,800 15,096,320 15.175 9.539 9.413 9.539 9.413 9.665 1,583,094 9.5360 0.00%
2018-11-28 0 15.18 15.18 15.20 14.90 15.32 1,216,800 18,459,788 15.171 9.539 9.539 9.552 9.363 9.627 1,936,378 9.5332 -0.26%
2018-11-27 0 15.22 15.10 15.22 14.80 15.44 1,484,235 22,419,967 15.105 9.564 9.489 9.564 9.300 9.702 2,361,966 9.4921 2.01%
2018-11-26 0 14.92 14.92 14.96 14.50 15.26 1,446,800 21,752,684 15.035 9.376 9.376 9.401 9.112 9.589 2,302,393 9.4479 1.50%
2018-11-23 0 14.70 14.70 14.76 14.56 15.18 954,600 14,144,148 14.817 9.237 9.237 9.275 9.149 9.539 1,519,121 9.3107 -2.52%
2018-11-22 0 15.08 15.06 15.08 15.08 15.92 1,906,000 29,545,928 15.502 9.476 9.464 9.476 9.476 10.00 3,033,149 9.7410 -2.58%
2018-11-21 0 15.48 15.46 15.48 14.82 15.68 1,783,400 27,622,232 15.489 9.727 9.715 9.727 9.313 9.853 2,838,047 9.7328 1.98%
2018-11-20 0 15.18 15.16 15.18 14.52 15.50 2,462,800 37,323,864 15.155 9.539 9.526 9.539 9.124 9.740 3,919,223 9.5233 2.15%
2018-11-19 0 14.86 14.86 14.88 14.84 15.50 1,641,200 24,564,096 14.967 9.338 9.338 9.350 9.325 9.740 2,611,755 9.4052 -3.00%
2018-11-16 0 15.32 15.30 15.32 14.38 15.44 2,906,859 43,508,828 14.968 9.627 9.614 9.627 9.036 9.702 4,625,885 9.4055 5.95%
2018-11-15 0 14.46 14.46 14.50 14.00 14.70 1,432,600 20,669,876 14.428 9.087 9.087 9.112 8.797 9.237 2,279,795 9.0665 1.40%
2018-11-14 0 14.26 14.20 14.26 13.90 14.68 1,405,200 20,116,992 14.316 8.961 8.923 8.961 8.735 9.225 2,236,192 8.9961 2.44%
2018-11-13 0 13.92 13.92 14.00 13.80 14.30 2,036,600 28,545,540 14.016 8.747 8.747 8.797 8.672 8.986 3,240,982 8.8077 -1.97%
2018-11-12 0 14.20 14.20 14.36 13.70 14.48 989,800 14,003,296 14.148 8.923 8.923 9.024 8.609 9.099 1,575,137 8.8902 -0.56%
2018-11-09 0 14.28 14.28 14.32 14.08 14.54 1,075,000 15,363,004 14.291 8.973 8.973 8.999 8.848 9.137 1,710,722 8.9804 -0.70%
2018-11-08 0 14.38 14.38 14.44 14.26 14.90 2,229,400 32,572,008 14.610 9.036 9.036 9.074 8.961 9.363 3,547,798 9.1809 -0.83%
2018-11-07 0 14.50 14.46 14.50 14.46 15.70 6,534,200 98,601,948 15.090 9.112 9.087 9.112 9.087 9.866 10,398,323 9.4825 0.55%
2018-11-06 0 14.42 14.40 14.42 13.82 14.54 3,175,460 45,154,908 14.220 9.061 9.049 9.061 8.684 9.137 5,053,329 8.9357 3.00%
2018-11-05 0 14.00 13.98 14.00 13.02 14.58 4,139,500 58,186,448 14.056 8.797 8.785 8.797 8.182 9.162 6,587,472 8.8329 5.26%
2018-11-02 0 13.30 13.30 13.36 12.50 13.86 6,612,200 88,474,453 13.381 8.358 8.358 8.395 7.855 8.709 10,522,450 8.4082 7.61%
2018-11-01 0 12.36 12.36 12.42 12.26 12.84 2,385,000 29,962,608 12.563 7.767 7.767 7.805 7.704 8.069 3,795,415 7.8944 -2.22%
2018-10-31 0 12.64 12.64 12.70 12.50 12.96 858,200 10,931,424 12.738 7.943 7.943 7.981 7.855 8.144 1,365,713 8.0042 -0.63%
2018-10-30 0 12.72 12.72 12.84 12.30 12.92 1,114,200 14,153,048 12.702 7.993 7.993 8.069 7.729 8.119 1,773,103 7.9821 0.79%
2018-10-29 0 12.62 12.60 12.64 12.28 12.70 724,400 9,071,240 12.522 7.930 7.918 7.943 7.717 7.981 1,152,788 7.8690 2.10%
2018-10-26 0 12.36 12.36 12.60 12.36 12.98 994,400 12,579,478 12.650 7.767 7.767 7.918 7.767 8.156 1,582,457 7.9493 -3.44%
2018-10-25 0 12.80 12.80 12.84 12.52 13.08 831,000 10,584,988 12.738 8.043 8.043 8.069 7.867 8.219 1,322,428 8.0042 -1.54%
2018-10-24 0 13.00 12.98 13.00 12.78 13.40 1,951,600 25,529,572 13.081 8.169 8.156 8.169 8.031 8.420 3,105,716 8.2202 -0.61%
2018-10-23 0 13.08 13.02 13.08 12.76 13.92 1,142,400 15,102,116 13.220 8.219 8.182 8.219 8.018 8.747 1,817,980 8.3071 -5.90%
2018-10-22 0 13.90 13.90 13.94 12.78 14.02 4,241,400 56,723,444 13.374 8.735 8.735 8.760 8.031 8.810 6,749,632 8.4039 9.11%
2018-10-19 0 12.74 12.74 12.76 12.30 13.22 2,998,200 38,705,988 12.910 8.006 8.006 8.018 7.729 8.307 4,771,242 8.1123 -0.31%
2018-10-18 0 12.78 12.76 12.78 12.72 13.08 2,162,600 27,963,644 12.931 8.031 8.018 8.031 7.993 8.219 3,441,495 8.1254 -1.39%
2018-10-16 0 12.96 12.88 12.96 12.62 13.08 2,093,450 26,829,886 12.816 8.144 8.094 8.144 7.930 8.219 3,331,451 8.0535 0.47%
2018-10-15 0 12.90 12.78 12.90 12.48 13.50 5,239,400 68,065,058 12.991 8.106 8.031 8.106 7.842 8.483 8,337,819 8.1634 -0.31%
2018-10-12 0 12.94 12.80 12.94 12.28 13.32 12,760,800 163,343,272 12.800 8.131 8.043 8.131 7.717 8.370 20,307,141 8.0436 10.03%
2018-10-11 0 11.76 11.76 11.90 11.06 15.30 40,783,100 539,861,200 13.237 7.390 7.390 7.478 6.950 9.614 64,900,960 8.3182

Webb-site Database - Powered By Linux Group

Back to top