H World Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Sec 01179  2020-09-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 37.16 37.10 37.16 36.52 37.28 2,769,010 102,428,295 36.991 37.16 37.10 37.16 36.52 37.28 2,769,010 36.991 1.09%
2026-02-02 0 36.76 36.74 36.76 36.38 37.68 2,801,000 103,161,669 36.830 36.76 36.74 36.76 36.38 37.68 2,801,000 36.830 -3.97%
2026-01-30 0 38.28 38.20 38.28 38.00 38.78 2,036,328 77,876,987 38.244 38.28 38.20 38.28 38.00 38.78 2,036,328 38.244 -0.10%
2026-01-29 0 38.32 38.24 38.32 37.30 38.56 3,376,171 129,009,731 38.212 38.32 38.24 38.32 37.30 38.56 3,376,171 38.212 -3.04%
2026-01-28 0 39.52 39.36 39.52 39.04 39.60 1,619,984 63,527,211 39.215 39.52 39.36 39.52 39.04 39.60 1,619,984 39.215 0.82%
2026-01-27 0 39.20 39.18 39.20 38.90 39.46 512,595 20,041,161 39.098 39.20 39.18 39.20 38.90 39.46 512,595 39.097 0.26%
2026-01-26 0 39.10 39.08 39.10 38.74 39.36 2,471,700 96,631,819 39.095 39.10 39.08 39.10 38.74 39.36 2,471,700 39.095 -0.81%
2026-01-23 0 39.42 39.36 39.42 38.82 39.42 1,275,200 50,066,452 39.262 39.42 39.36 39.42 38.82 39.42 1,275,200 39.262 0.97%
2026-01-22 0 39.04 39.02 39.04 38.60 39.28 743,082 28,911,683 38.908 39.04 39.02 39.04 38.60 39.28 743,082 38.908 1.46%
2026-01-21 0 38.48 38.44 38.48 38.14 39.16 3,072,572 118,139,265 38.450 38.48 38.44 38.48 38.14 39.16 3,072,572 38.450 -1.94%
2026-01-20 0 39.24 39.16 39.24 38.28 39.30 3,174,800 124,333,886 39.163 39.24 39.16 39.24 38.28 39.30 3,174,800 39.163 0.77%
2026-01-19 0 38.94 38.90 38.94 37.70 39.06 2,056,093 79,669,953 38.748 38.94 38.90 38.94 37.70 39.06 2,056,093 38.748 3.29%
2026-01-16 0 37.70 37.70 37.72 37.50 38.08 2,938,900 110,817,293 37.707 37.70 37.70 37.72 37.50 38.08 2,938,900 37.707 -2.23%
2026-01-15 0 38.56 38.52 38.56 37.90 38.56 891,000 34,162,014 38.341 38.56 38.52 38.56 37.90 38.56 891,000 38.341 0.26%
2026-01-14 0 38.46 38.42 38.46 38.06 38.90 1,300,791 49,898,707 38.360 38.46 38.42 38.46 38.06 38.90 1,300,791 38.360 -1.08%
2026-01-13 0 38.88 38.86 38.88 38.66 39.56 1,063,833 41,340,003 38.860 38.88 38.86 38.88 38.66 39.56 1,063,833 38.859 -2.16%
2026-01-09 0 39.74 39.68 39.74 39.46 40.08 2,735,906 108,510,798 39.662 39.74 39.68 39.74 39.46 40.08 2,735,906 39.662 1.33%
2026-01-08 0 39.22 39.12 39.22 38.96 39.38 1,411,900 55,311,591 39.175 39.22 39.12 39.22 38.96 39.38 1,411,900 39.175 -0.20%
2026-01-07 0 39.30 39.28 39.30 38.96 40.08 4,049,476 159,207,563 39.316 39.30 39.28 39.30 38.96 40.08 4,049,476 39.316 2.34%
2026-01-06 0 38.40 38.36 38.40 37.48 38.40 1,564,422 59,684,413 38.151 38.40 38.36 38.40 37.48 38.40 1,564,422 38.151 4.12%
2026-01-05 0 36.88 36.84 36.88 36.64 37.88 1,388,376 51,250,975 36.914 36.88 36.84 36.88 36.64 37.88 1,388,376 36.914 -0.05%
2025-12-31 0 36.90 36.90 36.92 36.28 36.98 1,097,974 40,251,893 36.660 36.90 36.90 36.92 36.28 36.98 1,097,974 36.660 -1.18%
2025-12-30 0 37.34 37.32 37.34 37.16 37.62 436,714 16,304,614 37.335 37.34 37.32 37.34 37.16 37.62 436,714 37.335 0.92%
2025-12-29 0 37.00 36.98 37.00 36.94 38.02 610,500 22,702,010 37.186 37.00 36.98 37.00 36.94 38.02 610,500 37.186 -2.43%
2025-12-24 0 37.92 37.84 37.92 37.82 38.34 158,224 5,998,018 37.908 37.92 37.84 37.92 37.82 38.34 158,224 37.908 0.53%
2025-12-23 0 37.72 37.70 37.72 37.64 38.64 1,152,364 43,791,234 38.001 37.72 37.70 37.72 37.64 38.64 1,152,364 38.001 -2.38%
2025-12-22 0 38.64 38.60 38.64 38.16 38.64 1,384,350 53,102,784 38.359 38.64 38.60 38.64 38.16 38.64 1,384,350 38.359 1.68%
2025-12-19 0 38.00 37.94 38.00 37.36 38.10 2,399,600 90,530,783 37.727 38.00 37.94 38.00 37.36 38.10 2,399,600 37.727 1.39%
2025-12-18 0 37.48 37.46 37.48 36.88 37.48 1,945,377 72,580,293 37.309 37.48 37.46 37.48 36.88 37.48 1,945,377 37.309 0.11%
2025-12-17 0 37.44 37.42 37.44 36.94 37.60 1,635,080 60,970,226 37.289 37.44 37.42 37.44 36.94 37.60 1,635,080 37.289 1.91%
2025-12-16 0 36.74 36.72 36.74 36.56 37.16 925,913 34,003,238 36.724 36.74 36.72 36.74 36.56 37.16 925,913 36.724 -1.13%
2025-12-15 0 37.16 37.16 37.20 37.16 38.38 1,018,815 38,196,653 37.491 37.16 37.16 37.20 37.16 38.38 1,018,815 37.491 -1.43%
2025-12-12 0 37.70 37.62 37.70 37.28 37.80 653,422 24,551,821 37.574 37.70 37.62 37.70 37.28 37.80 653,422 37.574 0.91%
2025-12-11 0 37.36 37.36 37.40 37.34 37.90 1,050,700 39,426,667 37.524 37.36 37.36 37.40 37.34 37.90 1,050,700 37.524 0.92%
2025-12-10 0 37.02 36.90 37.02 36.62 37.44 2,250,801 83,132,028 36.934 37.02 36.90 37.02 36.62 37.44 2,250,801 36.934 1.37%
2025-12-09 0 36.52 36.46 36.52 36.26 37.06 1,334,600 48,761,557 36.537 36.52 36.46 36.52 36.26 37.06 1,334,600 36.536 -1.08%
2025-12-08 0 36.92 36.92 36.94 36.72 37.58 1,178,010 43,515,062 36.940 36.92 36.92 36.94 36.72 37.58 1,178,010 36.939 -0.16%
2025-12-05 0 36.98 36.94 36.98 36.52 37.22 1,677,624 61,776,982 36.824 36.98 36.94 36.98 36.52 37.22 1,677,624 36.824 -0.75%
2025-12-04 0 37.26 37.14 37.26 36.64 37.26 1,532,400 56,762,834 37.042 37.26 37.14 37.26 36.64 37.26 1,532,400 37.042 0.70%
2025-12-03 0 37.00 36.94 37.00 36.66 37.12 1,537,987 56,785,850 36.922 37.00 36.94 37.00 36.66 37.12 1,537,987 36.922 0.71%
2025-12-02 0 36.74 36.58 36.74 36.34 38.66 1,673,500 61,539,314 36.773 36.74 36.58 36.74 36.34 38.66 1,673,500 36.773 1.10%
2025-12-01 0 36.34 36.26 36.34 36.14 36.58 871,900 31,715,101 36.375 36.34 36.26 36.34 36.14 36.58 871,900 36.375 -0.22%
2025-11-28 0 36.42 36.38 36.42 36.10 36.70 834,400 30,358,467 36.384 36.42 36.38 36.42 36.10 36.70 834,400 36.384 0.83%
2025-11-27 0 36.12 36.00 36.12 35.84 36.34 1,785,550 64,440,237 36.090 36.12 36.00 36.12 35.84 36.34 1,785,550 36.090 0.33%
2025-11-26 0 36.00 35.96 36.00 35.88 36.44 2,907,733 104,992,849 36.108 36.00 35.96 36.00 35.88 36.44 2,907,733 36.108 1.93%
2025-11-25 0 35.32 35.32 35.36 35.08 35.68 2,103,950 74,713,908 35.511 35.32 35.32 35.36 35.08 35.68 2,103,950 35.511 1.55%
2025-11-24 0 34.78 34.64 34.78 34.02 34.78 1,167,841 40,365,075 34.564 34.78 34.64 34.78 34.02 34.78 1,167,841 34.564 2.23%
2025-11-21 0 34.02 34.00 34.02 33.84 34.46 2,913,400 99,576,979 34.179 34.02 34.00 34.02 33.84 34.46 2,913,400 34.179 -1.45%
2025-11-20 0 34.52 34.48 34.52 34.26 34.98 1,158,169 39,869,498 34.425 34.52 34.48 34.52 34.26 34.98 1,158,169 34.425 -0.35%
2025-11-19 0 34.64 34.62 34.64 34.32 34.98 2,194,620 75,718,749 34.502 34.64 34.62 34.64 34.32 34.98 2,194,620 34.502 1.58%
2025-11-18 0 34.10 34.10 34.12 33.88 35.00 1,657,081 56,697,474 34.215 34.10 34.10 34.12 33.88 35.00 1,657,081 34.215 -0.70%
2025-11-17 0 34.34 34.28 34.34 33.82 34.96 1,964,919 67,315,291 34.259 34.34 34.28 34.34 33.82 34.96 1,964,919 34.259 -1.77%
2025-11-14 0 34.96 34.86 34.96 34.76 35.40 641,469 22,412,642 34.940 34.96 34.86 34.96 34.76 35.40 641,469 34.940 -1.19%
2025-11-13 0 35.38 35.24 35.38 34.94 35.42 1,693,800 59,579,739 35.175 35.38 35.24 35.38 34.94 35.42 1,693,800 35.175 0.00%
2025-11-12 0 35.38 35.32 35.38 34.72 35.40 3,497,577 122,961,910 35.156 35.38 35.32 35.38 34.72 35.40 3,497,577 35.156 3.51%
2025-11-11 0 34.18 34.12 34.18 33.64 35.00 3,545,900 120,907,754 34.098 34.18 34.12 34.18 33.64 35.00 3,545,900 34.098 3.45%
2025-11-10 0 33.04 33.00 33.04 31.80 33.12 2,886,260 94,582,039 32.770 33.04 33.00 33.04 31.80 33.12 2,886,260 32.770 5.56%
2025-11-07 0 31.30 31.30 31.32 31.12 31.80 692,900 21,723,573 31.352 31.30 31.30 31.32 31.12 31.80 692,900 31.352 -1.57%
2025-11-06 0 31.80 31.78 31.80 31.60 32.40 1,006,547 32,106,208 31.897 31.80 31.78 31.80 31.60 32.40 1,006,547 31.897 0.25%
2025-11-05 0 31.72 31.70 31.72 30.90 31.80 2,715,174 85,821,346 31.608 31.72 31.70 31.72 30.90 31.80 2,715,174 31.608 0.83%
2025-11-04 0 31.46 31.42 31.46 31.00 32.06 1,970,753 62,392,459 31.659 31.46 31.42 31.46 31.00 32.06 1,970,753 31.659 3.83%
2025-11-03 0 30.30 30.24 30.30 30.00 30.88 542,054 16,432,495 30.315 30.30 30.24 30.30 30.00 30.88 542,054 30.315 0.13%
2025-10-31 0 30.26 30.24 30.26 29.60 30.98 1,755,800 52,844,431 30.097 30.26 30.24 30.26 29.60 30.98 1,755,800 30.097 2.93%
2025-10-30 0 29.40 29.40 29.42 29.16 29.82 1,279,695 37,647,387 29.419 29.40 29.40 29.42 29.16 29.82 1,279,695 29.419 -2.52%
2025-10-28 0 30.16 30.14 30.16 29.84 30.50 797,350 23,943,091 30.028 30.16 30.14 30.16 29.84 30.50 797,350 30.028 0.60%
2025-10-27 0 29.98 29.98 30.00 29.84 30.38 610,200 18,301,064 29.992 29.98 29.98 30.00 29.84 30.38 610,200 29.992 -0.60%
2025-10-24 0 30.16 30.14 30.16 29.92 30.32 498,362 14,978,909 30.056 30.16 30.14 30.16 29.92 30.32 498,362 30.056 -1.05%
2025-10-23 0 30.48 30.38 30.48 29.94 30.64 1,210,360 36,715,987 30.335 30.48 30.38 30.48 29.94 30.64 1,210,360 30.335 1.33%
2025-10-22 0 30.08 30.04 30.08 29.62 30.14 805,540 24,162,306 29.995 30.08 30.04 30.08 29.62 30.14 805,540 29.995 0.00%
2025-10-21 0 30.08 30.04 30.08 29.84 30.24 793,008 23,872,387 30.104 30.08 30.04 30.08 29.84 30.24 793,008 30.104 0.80%
2025-10-20 0 29.84 29.80 29.84 29.18 30.00 1,178,100 35,065,933 29.765 29.84 29.80 29.84 29.18 30.00 1,178,100 29.765 4.63%
2025-10-17 0 28.52 28.48 28.52 28.40 29.02 1,679,400 47,956,610 28.556 28.52 28.48 28.52 28.40 29.02 1,679,400 28.556 -1.52%
2025-10-16 0 28.96 28.94 28.96 28.56 29.14 551,317 15,911,435 28.861 28.96 28.94 28.96 28.56 29.14 551,317 28.861 -0.82%
2025-10-15 0 29.20 29.18 29.20 28.66 29.50 3,070,187 89,560,753 29.171 29.20 29.18 29.20 28.66 29.50 3,070,187 29.171 2.82%
2025-10-14 0 28.40 28.38 28.40 28.34 29.40 1,106,045 31,649,762 28.615 28.40 28.38 28.40 28.34 29.40 1,106,045 28.615 -3.07%
2025-10-13 0 29.30 29.28 29.30 28.84 29.78 3,383,900 98,909,292 29.229 29.30 29.28 29.30 28.84 29.78 3,383,900 29.229 -1.74%
2025-10-10 0 29.82 29.80 29.82 29.30 30.02 3,515,200 104,613,168 29.760 29.82 29.80 29.82 29.30 30.02 3,515,200 29.760 0.07%
2025-10-09 0 29.80 29.78 29.80 29.16 30.04 2,105,813 62,672,154 29.762 29.80 29.78 29.80 29.16 30.04 2,105,813 29.762 -0.40%
2025-10-08 0 29.92 29.90 29.92 29.54 30.02 1,325,267 39,526,955 29.826 29.92 29.90 29.92 29.54 30.02 1,325,267 29.826 1.29%
2025-10-06 0 29.54 29.52 29.54 29.32 30.16 1,097,700 32,399,173 29.516 29.54 29.52 29.54 29.32 30.16 1,097,700 29.516 -2.19%
2025-10-03 0 30.20 30.18 30.20 30.08 30.40 674,000 20,317,159 30.144 30.20 30.18 30.20 30.08 30.40 674,000 30.144 -0.72%
2025-10-02 0 30.42 30.40 30.42 29.44 30.64 1,434,004 43,596,058 30.402 30.42 30.40 30.42 29.44 30.64 1,434,004 30.402 -1.81%
2025-09-30 0 30.98 30.98 31.00 30.70 31.10 1,766,401 54,611,710 30.917 30.98 30.98 31.00 30.70 31.10 1,766,401 30.917 -0.39%
2025-09-29 0 31.10 31.04 31.10 30.32 31.16 1,295,977 39,971,645 30.843 31.10 31.04 31.10 30.32 31.16 1,295,977 30.843 3.25%
2025-09-26 0 30.12 30.12 30.14 29.96 30.78 2,173,581 65,575,206 30.169 30.12 30.12 30.14 29.96 30.78 2,173,581 30.169 -1.83%
2025-09-25 0 30.68 30.66 30.68 30.48 31.08 1,934,100 59,214,810 30.616 30.68 30.66 30.68 30.48 31.08 1,934,100 30.616 0.85%
2025-09-24 0 30.42 30.28 30.42 29.62 30.42 3,865,770 116,816,144 30.218 30.42 30.28 30.42 29.62 30.42 3,865,770 30.218 0.80%
2025-09-23 0 30.18 30.10 30.18 29.88 30.38 1,114,900 33,594,206 30.132 30.18 30.10 30.18 29.88 30.38 1,114,900 30.132 0.94%
2025-09-22 0 29.90 29.90 29.92 29.70 30.38 1,418,913 42,370,909 29.862 29.90 29.90 29.92 29.70 30.38 1,418,913 29.862 0.47%
2025-09-19 0 29.76 29.76 29.88 29.36 30.12 3,247,239 96,911,267 29.844 29.76 29.76 29.88 29.36 30.12 3,247,239 29.844 1.29%
2025-09-18 0 29.38 29.30 29.38 29.16 30.00 2,356,300 69,586,356 29.532 29.38 29.30 29.38 29.16 30.00 2,356,300 29.532 -0.68%
2025-09-17 0 29.58 29.56 29.58 28.92 29.60 3,055,105 89,812,473 29.398 29.58 29.56 29.58 28.92 29.60 3,055,105 29.398 1.79%
2025-09-16 0 29.06 29.04 29.06 28.98 29.30 4,154,000 121,082,541 29.148 29.06 29.04 29.06 28.98 29.30 4,154,000 29.148 -0.62%
2025-09-15 0 29.24 29.22 29.24 28.88 29.26 1,300,635 37,849,596 29.101 29.24 29.22 29.24 28.88 29.26 1,300,635 29.101 0.97%
2025-09-12 0 28.96 28.94 28.96 28.50 29.14 2,954,259 85,195,315 28.838 28.96 28.94 28.96 28.50 29.14 2,954,259 28.838 -0.69%
2025-09-11 0 29.16 29.10 29.16 28.72 29.18 894,500 25,919,624 28.977 29.16 29.10 29.16 28.72 29.18 894,500 28.977 0.34%
2025-09-10 0 29.06 29.04 29.06 28.86 29.26 1,684,412 48,981,421 29.079 29.06 29.04 29.06 28.86 29.26 1,684,412 29.079 -0.82%
2025-09-09 0 29.30 29.22 29.30 29.10 29.68 2,547,323 74,789,676 29.360 29.30 29.22 29.30 29.10 29.68 2,547,323 29.360 0.48%
2025-09-08 0 29.16 29.12 29.16 28.68 29.30 2,191,276 63,751,036 29.093 29.16 29.12 29.16 28.68 29.30 2,191,276 29.093 2.89%
2025-09-05 0 28.34 28.32 28.34 28.06 28.50 1,456,233 41,179,181 28.278 28.34 28.32 28.34 28.06 28.50 1,456,233 28.278 1.00%
2025-09-04 0 28.06 28.04 28.06 27.96 28.40 1,380,805 38,826,918 28.119 28.06 28.04 28.06 27.96 28.40 1,380,805 28.119 0.57%
2025-09-03 0 27.90 27.88 27.90 27.84 28.74 2,869,172 80,455,050 28.041 27.90 27.88 27.90 27.84 28.74 2,869,172 28.041 -4.06%
2025-09-02 0 29.08 29.02 29.08 28.90 29.44 2,563,300 74,492,718 29.061 29.08 29.02 29.08 28.90 29.44 2,563,300 29.061 0.00%
2025-09-01 0 29.08 29.04 29.08 28.64 29.60 2,029,466 58,906,913 29.026 29.08 29.04 29.08 28.64 29.60 2,029,466 29.026 -1.89%
2025-08-29 0 29.64 29.62 29.64 28.86 29.80 4,467,300 132,004,926 29.549 29.64 29.62 29.64 28.86 29.80 4,467,300 29.549 5.33%
2025-08-28 0 28.14 28.10 28.14 27.90 28.34 2,858,900 80,363,675 28.110 28.14 28.10 28.14 27.90 28.34 2,858,900 28.110 0.43%
2025-08-27 0 28.02 28.00 28.02 27.96 28.72 1,889,600 53,664,495 28.400 28.02 28.00 28.02 27.96 28.72 1,889,600 28.400 -0.50%
2025-08-26 0 28.16 28.16 28.18 27.96 28.50 3,744,100 105,731,348 28.240 28.16 28.16 28.18 27.96 28.50 3,744,100 28.239 -1.68%
2025-08-25 0 28.64 28.62 28.64 28.56 28.96 1,679,290 48,137,133 28.665 28.64 28.62 28.64 28.56 28.96 1,679,290 28.665 0.42%
2025-08-22 0 28.52 28.48 28.52 27.90 28.56 2,712,300 76,642,155 28.257 28.52 28.48 28.52 27.90 28.56 2,712,300 28.257 1.06%
2025-08-21 0 28.22 28.22 28.28 27.20 28.32 4,003,000 112,245,706 28.040 28.22 28.22 28.28 27.20 28.32 4,003,000 28.040 7.30%
2025-08-20 0 26.30 26.24 26.30 25.70 26.40 1,584,700 41,705,509 26.318 26.30 26.24 26.30 25.70 26.40 1,584,700 26.318 0.84%
2025-08-19 0 26.08 26.06 26.08 25.70 26.12 904,100 23,430,359 25.916 26.08 26.06 26.08 25.70 26.12 904,100 25.916 0.85%
2025-08-18 0 25.86 25.84 25.86 25.72 26.10 1,322,182 34,295,041 25.938 25.86 25.84 25.86 25.72 26.10 1,322,182 25.938 -0.15%
2025-08-15 0 25.90 25.88 25.90 25.70 26.02 1,715,009 44,421,840 25.902 25.90 25.88 25.90 25.70 26.02 1,715,009 25.902 1.01%
2025-08-14 0 25.64 25.60 25.64 25.56 25.96 970,487 24,922,367 25.680 25.64 25.60 25.64 25.56 25.96 970,487 25.680 1.02%
2025-08-13 0 25.38 25.38 25.42 25.14 25.54 2,356,156 59,552,769 25.275 25.38 25.38 25.42 25.14 25.54 2,356,156 25.275 -0.31%
2025-08-12 0 25.46 25.44 25.46 25.22 25.68 1,536,900 39,238,219 25.531 25.46 25.44 25.46 25.22 25.68 1,536,900 25.531 0.16%
2025-08-11 0 25.42 25.40 25.42 25.24 25.46 2,130,696 54,012,034 25.350 25.42 25.40 25.42 25.24 25.46 2,130,696 25.349 0.63%
2025-08-08 0 25.26 25.22 25.26 25.16 25.58 3,533,740 89,661,237 25.373 25.26 25.22 25.26 25.16 25.58 3,533,740 25.373 1.04%
2025-08-07 0 25.00 24.98 25.00 24.60 25.04 2,027,500 50,331,781 24.825 25.00 24.98 25.00 24.60 25.04 2,027,500 24.825 3.48%
2025-08-06 0 24.16 24.12 24.16 24.06 24.40 2,501,700 60,519,276 24.191 24.16 24.12 24.16 24.06 24.40 2,501,700 24.191 -1.47%
2025-08-05 0 24.52 24.50 24.52 24.44 24.80 2,147,300 52,784,169 24.582 24.52 24.50 24.52 24.44 24.80 2,147,300 24.582 -0.57%
2025-08-04 0 24.66 24.62 24.66 24.34 24.68 3,518,275 86,380,750 24.552 24.66 24.62 24.66 24.34 24.68 3,518,275 24.552 1.90%
2025-08-01 0 24.20 24.20 24.25 24.15 24.55 2,527,600 61,524,005 24.341 24.20 24.20 24.25 24.15 24.55 2,527,600 24.341 -1.22%
2025-07-31 0 24.50 24.45 24.50 24.45 25.20 3,631,400 89,455,842 24.634 24.50 24.45 24.50 24.45 25.20 3,631,400 24.634 -3.35%
2025-07-30 0 25.35 25.35 25.40 25.15 25.55 2,909,152 73,780,218 25.361 25.35 25.35 25.40 25.15 25.55 2,909,152 25.361 -1.36%
2025-07-29 0 25.70 25.65 25.70 25.35 25.80 2,676,900 68,467,219 25.577 25.70 25.65 25.70 25.35 25.80 2,676,900 25.577 -0.58%
2025-07-28 0 25.85 25.85 25.90 25.85 26.25 1,446,965 37,555,322 25.955 25.85 25.85 25.90 25.85 26.25 1,446,965 25.955 -2.08%
2025-07-25 0 26.40 26.40 26.45 26.35 26.85 1,266,200 33,522,300 26.475 26.40 26.40 26.45 26.35 26.85 1,266,200 26.475 -0.38%
2025-07-24 0 26.50 26.45 26.50 26.25 26.70 2,629,635 69,503,143 26.431 26.50 26.45 26.50 26.25 26.70 2,629,635 26.431 -0.56%
2025-07-23 0 26.65 26.60 26.65 25.90 26.75 2,219,357 58,768,275 26.480 26.65 26.60 26.65 25.90 26.75 2,219,357 26.480 2.90%
2025-07-22 0 25.90 25.85 25.90 25.80 26.15 1,364,913 35,369,851 25.914 25.90 25.85 25.90 25.80 26.15 1,364,913 25.914 0.39%
2025-07-21 0 25.80 25.80 25.90 25.70 26.05 1,399,100 36,194,792 25.870 25.80 25.80 25.90 25.70 26.05 1,399,100 25.870 -1.15%
2025-07-18 0 26.10 26.10 26.15 25.95 26.45 2,231,600 58,302,670 26.126 26.10 26.10 26.15 25.95 26.45 2,231,600 26.126 0.38%
2025-07-17 0 26.00 25.95 26.00 25.60 26.10 6,761,500 174,379,853 25.790 26.00 25.95 26.00 25.60 26.10 6,761,500 25.790 3.38%
2025-07-16 0 25.15 25.10 25.15 25.10 25.85 3,925,600 99,869,012 25.440 25.15 25.10 25.15 25.10 25.85 3,925,600 25.440 -1.76%
2025-07-15 0 25.60 25.50 25.60 25.10 25.80 5,886,132 149,351,502 25.374 25.60 25.50 25.60 25.10 25.80 5,886,132 25.373 -0.78%
2025-07-14 0 25.80 25.75 25.80 25.65 26.20 2,928,885 75,702,522 25.847 25.80 25.75 25.80 25.65 26.20 2,928,885 25.847 -3.37%
2025-07-11 0 26.70 26.70 26.75 26.45 27.10 3,622,300 97,137,151 26.816 26.70 26.70 26.75 26.45 27.10 3,622,300 26.816 2.10%
2025-07-10 0 26.15 26.10 26.15 26.05 26.50 3,310,890 86,806,078 26.218 26.15 26.10 26.15 26.05 26.50 3,310,890 26.218 -1.69%
2025-07-09 0 26.60 26.55 26.60 26.40 26.85 875,209 23,275,318 26.594 26.60 26.55 26.60 26.40 26.85 875,209 26.594 0.19%
2025-07-08 0 26.55 26.50 26.55 26.35 26.65 1,388,656 36,780,334 26.486 26.55 26.50 26.55 26.35 26.65 1,388,656 26.486 1.34%
2025-07-07 0 26.20 26.15 26.20 25.95 26.30 803,900 21,046,441 26.180 26.20 26.15 26.20 25.95 26.30 803,900 26.180 0.38%
2025-07-04 0 26.10 26.00 26.10 25.80 26.25 603,500 15,739,557 26.081 26.10 26.00 26.10 25.80 26.25 603,500 26.080 -0.38%
2025-07-03 0 26.20 26.15 26.20 25.85 26.20 1,284,500 33,466,875 26.054 26.20 26.15 26.20 25.85 26.20 1,284,500 26.054 0.58%
2025-07-02 0 26.05 25.90 26.05 25.90 26.40 2,072,483 53,913,803 26.014 26.05 25.90 26.05 25.90 26.40 2,072,483 26.014 -1.88%
2025-06-30 0 26.55 26.50 26.55 26.45 26.85 1,139,520 30,311,682 26.600 26.55 26.50 26.55 26.45 26.85 1,139,520 26.600 0.00%
2025-06-27 0 26.55 26.50 26.55 26.00 27.15 1,564,217 41,512,130 26.539 26.55 26.50 26.55 26.00 27.15 1,564,217 26.539 -2.39%
2025-06-26 0 27.20 27.15 27.20 26.80 27.35 1,621,786 44,035,139 27.152 27.20 27.15 27.20 26.80 27.35 1,621,786 27.152 0.74%
2025-06-25 0 27.00 26.95 27.00 26.75 27.10 623,547 16,778,659 26.908 27.00 26.95 27.00 26.75 27.10 623,547 26.908 -0.74%
2025-06-24 0 27.20 27.00 27.20 26.60 27.30 1,753,700 47,292,728 26.967 27.20 27.00 27.20 26.60 27.30 1,753,700 26.967 3.62%
2025-06-23 0 26.25 26.20 26.25 25.90 26.55 1,002,000 26,186,170 26.134 26.25 26.20 26.25 25.90 26.55 1,002,000 26.134 0.57%
2025-06-20 0 26.10 26.00 26.10 25.65 26.10 1,680,380 43,663,836 25.985 26.10 26.00 26.10 25.65 26.10 1,680,380 25.985 1.16%
2025-06-19 0 25.80 25.80 25.85 25.65 26.50 1,867,397 48,912,010 26.193 25.80 25.80 25.85 25.65 26.50 1,867,397 26.193 -2.64%
2025-06-18 0 26.50 26.45 26.50 26.40 27.05 1,743,029 46,422,146 26.633 26.50 26.45 26.50 26.40 27.05 1,743,029 26.633 0.57%
2025-06-17 0 26.35 26.30 26.35 26.25 26.85 791,105 20,857,728 26.365 26.35 26.30 26.35 26.25 26.85 791,105 26.365 0.00%
2025-06-16 0 26.35 26.35 26.40 26.20 26.60 1,922,750 50,739,420 26.389 26.35 26.35 26.40 26.20 26.60 1,922,750 26.389 0.00%
2025-06-13 0 26.35 26.30 26.35 26.30 27.10 2,346,000 62,649,582 26.705 26.35 26.30 26.35 26.30 27.10 2,346,000 26.705 -3.30%
2025-06-12 0 27.25 27.20 27.25 27.00 27.60 577,800 15,757,872 27.272 27.25 27.20 27.25 27.00 27.60 577,800 27.272 -1.45%
2025-06-11 0 27.65 27.60 27.65 27.45 27.85 898,252 24,794,719 27.603 27.65 27.60 27.65 27.45 27.85 898,252 27.603 1.65%
2025-06-10 0 27.20 27.20 27.25 27.00 27.50 1,292,400 35,158,961 27.204 27.20 27.20 27.25 27.00 27.50 1,292,400 27.204 0.18%
2025-06-09 0 27.15 27.15 27.20 27.10 27.70 1,045,900 28,457,095 27.208 27.15 27.15 27.20 27.10 27.70 1,045,900 27.208 -2.16%
2025-06-06 0 27.75 27.70 27.75 27.65 28.10 1,704,900 47,314,492 27.752 27.75 27.70 27.75 27.65 28.10 1,704,900 27.752 0.00%
2025-06-05 0 27.75 27.70 27.75 27.60 28.05 803,800 22,350,405 27.806 27.75 27.70 27.75 27.60 28.05 803,800 27.806 0.73%
2025-06-04 0 27.55 27.45 27.55 27.35 27.95 1,501,320 41,241,357 27.470 27.55 27.45 27.55 27.35 27.95 1,501,320 27.470 -0.72%
2025-06-03 0 27.75 27.70 27.75 27.50 27.95 687,200 19,038,930 27.705 27.75 27.70 27.75 27.50 27.95 687,200 27.705 2.02%
2025-06-02 0 27.20 27.15 27.20 26.90 27.85 1,777,600 48,851,317 27.482 27.20 27.15 27.20 26.90 27.85 1,777,600 27.482 -2.33%
2025-05-30 0 27.85 27.80 27.85 27.75 28.45 767,700 21,464,467 27.959 27.85 27.80 27.85 27.75 28.45 767,700 27.959 -1.24%
2025-05-29 0 28.20 28.20 28.25 27.70 28.40 900,550 25,260,635 28.050 28.20 28.20 28.25 27.70 28.40 900,550 28.050 -0.70%
2025-05-28 0 28.40 28.30 28.40 28.10 28.60 2,031,400 57,644,081 28.377 28.40 28.30 28.40 28.10 28.60 2,031,400 28.377 1.25%
2025-05-27 0 28.05 28.05 28.10 27.70 28.35 1,001,100 27,970,631 27.940 28.05 28.05 28.10 27.70 28.35 1,001,100 27.940 0.36%
2025-05-26 0 27.95 27.90 27.95 27.90 28.40 1,430,423 40,120,916 28.048 27.95 27.90 27.95 27.90 28.40 1,430,423 28.048 0.18%
2025-05-23 0 27.90 27.85 27.90 27.55 28.20 1,156,700 32,314,163 27.937 27.90 27.85 27.90 27.55 28.20 1,156,700 27.937 1.64%
2025-05-22 0 27.45 27.40 27.45 27.25 27.75 1,419,400 38,924,550 27.423 27.45 27.40 27.45 27.25 27.75 1,419,400 27.423 0.37%
2025-05-21 0 27.35 27.30 27.35 26.60 28.70 8,578,000 233,878,484 27.265 27.35 27.30 27.35 26.60 28.70 8,578,000 27.265 -4.70%
2025-05-20 0 28.70 28.70 28.75 28.35 29.40 2,028,126 58,432,329 28.811 28.70 28.70 28.75 28.35 29.40 2,028,126 28.811 -1.03%
2025-05-19 0 29.00 29.00 29.05 28.70 29.20 1,881,719 54,456,616 28.940 29.00 29.00 29.05 28.70 29.20 1,881,719 28.940 -0.17%
2025-05-16 0 29.05 29.00 29.05 28.75 29.10 1,247,400 36,092,585 28.934 29.05 29.00 29.05 28.75 29.10 1,247,400 28.934 -0.17%
2025-05-15 0 29.10 29.05 29.10 29.05 29.40 665,450 19,440,737 29.214 29.10 29.05 29.10 29.05 29.40 665,450 29.214 -1.36%
2025-05-14 0 29.50 29.50 29.60 29.20 29.95 2,041,920 60,449,107 29.604 29.50 29.50 29.60 29.20 29.95 2,041,920 29.604 2.43%
2025-05-13 0 28.80 28.75 28.80 28.75 29.75 1,413,262 40,968,890 28.989 28.80 28.75 28.80 28.75 29.75 1,413,262 28.989 -3.36%
2025-05-12 0 29.80 29.80 29.90 29.05 30.00 2,889,620 85,292,675 29.517 29.80 29.80 29.90 29.05 30.00 2,889,620 29.517 5.11%
2025-05-09 0 28.35 28.20 28.35 28.05 28.70 2,077,046 58,458,394 28.145 28.35 28.20 28.35 28.05 28.70 2,077,046 28.145 1.98%
2025-05-08 0 27.80 27.75 27.80 27.55 28.15 773,500 21,565,026 27.880 27.80 27.75 27.80 27.55 28.15 773,500 27.880 -0.54%
2025-05-07 0 27.95 27.80 27.95 27.90 28.90 957,560 27,052,155 28.251 27.95 27.80 27.95 27.90 28.90 957,560 28.251 -0.53%
2025-05-06 0 28.10 28.05 28.10 28.05 29.10 3,194,000 90,483,793 28.329 28.10 28.05 28.10 28.05 29.10 3,194,000 28.329 2.00%
2025-05-02 0 27.55 27.50 27.55 26.45 27.65 4,884,100 133,291,845 27.291 27.55 27.50 27.55 26.45 27.65 4,884,100 27.291 0.55%
2025-04-30 0 27.40 27.30 27.40 26.55 27.45 4,171,280 113,292,152 27.160 27.40 27.30 27.40 26.55 27.45 4,171,280 27.160 2.43%
2025-04-29 0 26.75 26.75 26.80 26.30 26.90 1,348,589 36,030,348 26.717 26.75 26.75 26.80 26.30 26.90 1,348,589 26.717 2.29%
2025-04-28 0 26.15 26.10 26.15 25.85 26.50 1,874,900 49,079,256 26.177 26.15 26.10 26.15 25.85 26.50 1,874,900 26.177 -1.32%
2025-04-25 0 26.50 26.45 26.50 26.45 27.10 2,306,296 61,728,074 26.765 26.50 26.45 26.50 26.45 27.10 2,306,296 26.765 -2.39%
2025-04-24 0 27.15 27.10 27.15 26.90 27.80 1,826,200 49,552,622 27.134 27.15 27.10 27.15 26.90 27.80 1,826,200 27.134 -1.81%
2025-04-23 0 27.65 27.55 27.65 27.25 27.95 2,713,852 75,058,034 27.657 27.65 27.55 27.65 27.25 27.95 2,713,852 27.657 2.41%
2025-04-22 0 27.00 27.00 27.05 25.70 27.80 7,132,400 189,080,155 26.510 27.00 27.00 27.05 25.70 27.80 7,132,400 26.510 -3.57%
2025-04-17 0 28.00 27.85 28.00 27.15 28.90 11,054,503 311,365,934 28.166 28.00 27.85 28.00 27.15 28.90 11,054,503 28.166 0.72%
2025-04-16 0 27.80 27.80 27.85 26.70 28.00 9,346,100 256,458,530 27.440 27.80 27.80 27.85 26.70 28.00 9,346,100 27.440 3.73%
2025-04-15 0 26.80 26.75 26.80 25.75 26.90 5,984,950 159,419,742 26.637 26.80 26.75 26.80 25.75 26.90 5,984,950 26.637 3.88%
2025-04-14 0 25.80 25.75 25.80 25.15 26.05 5,076,000 129,734,477 25.558 25.80 25.75 25.80 25.15 26.05 5,076,000 25.558 -0.96%
2025-04-11 0 26.05 26.00 26.05 24.75 26.45 5,555,175 143,728,671 25.873 26.05 26.00 26.05 24.75 26.45 5,555,175 25.873 1.76%
2025-04-10 0 25.60 25.55 25.60 25.45 26.45 3,220,921 83,159,326 25.819 25.60 25.55 25.60 25.45 26.45 3,220,921 25.818 0.20%
2025-04-09 0 25.55 25.50 25.55 23.70 25.70 4,375,989 108,485,538 24.791 25.55 25.50 25.55 23.70 25.70 4,375,989 24.791 2.00%
2025-04-08 0 25.05 25.00 25.05 24.55 25.80 2,870,659 72,145,724 25.132 25.05 25.00 25.05 24.55 25.80 2,870,659 25.132 2.45%
2025-04-07 0 24.45 24.40 24.45 24.15 25.90 8,338,548 206,611,871 24.778 24.45 24.40 24.45 24.15 25.90 8,338,548 24.778 -14.96%
2025-04-03 0 28.75 28.65 28.75 27.95 28.85 2,054,752 58,749,167 28.592 28.75 28.65 28.75 27.95 28.85 2,054,752 28.592 1.43%
2025-04-02 0 29.10 29.05 29.10 28.85 29.25 1,353,300 39,310,562 29.048 28.35 28.30 28.35 28.10 28.49 1,389,337 28.294 -1.36%
2025-04-01 0 29.50 29.45 29.50 28.55 30.15 2,796,100 82,813,508 29.618 28.73 28.69 28.73 27.81 29.37 2,870,557 28.849 3.33%
2025-03-31 0 28.55 28.50 28.55 28.35 29.00 1,338,480 38,245,499 28.574 27.81 27.76 27.81 27.61 28.25 1,374,122 27.833 -2.89%
2025-03-28 0 29.40 29.40 29.45 29.05 29.95 1,382,470 40,703,132 29.442 28.64 28.64 28.69 28.30 29.17 1,419,284 28.679 -2.49%
2025-03-27 0 30.15 30.10 30.15 29.65 30.50 2,609,766 78,648,996 30.136 29.37 29.32 29.37 28.88 29.71 2,679,262 29.355 1.17%
2025-03-26 0 29.80 29.65 29.80 28.95 29.90 2,231,700 66,313,116 29.714 29.03 28.88 29.03 28.20 29.12 2,291,128 28.943 2.94%
2025-03-25 0 28.95 28.90 28.95 28.90 29.85 1,941,600 56,982,123 29.348 28.20 28.15 28.20 28.15 29.08 1,993,303 28.587 -2.20%
2025-03-24 0 29.60 29.60 29.70 28.90 29.80 3,169,227 92,869,689 29.304 28.83 28.83 28.93 28.15 29.03 3,253,620 28.543 -0.34%
2025-03-21 0 29.70 29.65 29.70 28.75 30.90 9,642,674 288,495,858 29.919 28.93 28.88 28.93 28.00 30.10 9,899,449 29.143 4.21%
2025-03-20 0 28.50 28.45 28.50 27.00 30.00 3,276,056 93,810,294 28.635 27.76 27.71 27.76 26.30 29.22 3,363,294 27.892 -5.32%
2025-03-19 0 30.10 30.05 30.10 29.60 30.25 1,512,100 45,467,165 30.069 29.32 29.27 29.32 28.83 29.47 1,552,366 29.289 1.69%
2025-03-18 0 29.60 29.55 29.60 29.15 29.70 1,486,347 43,817,577 29.480 28.83 28.78 28.83 28.39 28.93 1,525,927 28.715 2.96%
2025-03-17 0 28.75 28.70 28.75 28.40 29.15 2,280,000 65,538,990 28.745 28.00 27.96 28.00 27.66 28.39 2,340,714 28.000 -0.52%
2025-03-14 0 28.90 28.85 28.90 27.50 29.00 3,285,854 93,704,717 28.518 28.15 28.10 28.15 26.79 28.25 3,373,353 27.778 3.77%
2025-03-13 0 27.85 27.85 27.90 27.70 28.90 1,650,000 46,308,861 28.066 27.13 27.13 27.18 26.98 28.15 1,693,938 27.338 -3.13%
2025-03-12 0 28.75 28.75 28.80 28.05 29.00 4,754,866 135,789,156 28.558 28.00 28.00 28.05 27.32 28.25 4,881,484 27.817 -0.69%
2025-03-11 0 28.95 28.80 28.95 27.60 29.00 1,738,788 49,517,164 28.478 28.20 28.05 28.20 26.88 28.25 1,785,090 27.739 0.35%
2025-03-10 0 28.85 28.85 28.90 28.45 29.15 727,466 20,930,023 28.771 28.10 28.10 28.15 27.71 28.39 746,838 28.025 -1.54%
2025-03-07 0 29.30 29.15 29.30 28.50 29.45 1,060,300 30,790,435 29.039 28.54 28.39 28.54 27.76 28.69 1,088,535 28.286 0.34%
2025-03-06 0 29.20 29.20 29.25 28.85 29.40 5,546,530 161,354,455 29.091 28.44 28.44 28.49 28.10 28.64 5,694,229 28.336 0.69%
2025-03-05 0 29.00 28.95 29.00 28.50 29.05 2,768,800 78,954,759 28.516 28.25 28.20 28.25 27.76 28.30 2,842,531 27.776 2.47%
2025-03-04 0 28.30 28.15 28.30 27.40 28.55 1,707,000 48,141,102 28.202 27.57 27.42 27.57 26.69 27.81 1,752,456 27.471 0.89%
2025-03-03 0 28.05 27.95 28.05 27.60 28.30 1,535,352 43,028,949 28.026 27.32 27.23 27.32 26.88 27.57 1,576,237 27.299 2.19%
2025-02-28 0 27.45 27.40 27.45 27.30 28.50 660,195 18,267,327 27.670 26.74 26.69 26.74 26.59 27.76 677,775 26.952 -4.69%
2025-02-27 0 28.80 28.80 28.85 28.50 29.65 1,975,400 57,153,627 28.933 28.05 28.05 28.10 27.76 28.88 2,028,003 28.182 -0.69%
2025-02-26 0 29.00 28.90 29.00 27.80 29.05 3,806,321 109,100,095 28.663 28.25 28.15 28.25 27.08 28.30 3,907,680 27.919 4.32%
2025-02-25 0 27.80 27.70 27.80 27.25 28.20 1,939,690 53,884,276 27.780 27.08 26.98 27.08 26.54 27.47 1,991,342 27.059 -0.89%
2025-02-24 0 28.05 27.95 28.05 27.75 29.00 1,048,600 29,587,208 28.216 27.32 27.23 27.32 27.03 28.25 1,076,523 27.484 -3.44%
2025-02-21 0 29.05 29.05 29.10 28.10 29.15 2,145,900 61,964,087 28.876 28.30 28.30 28.35 27.37 28.39 2,203,043 28.127 0.17%
2025-02-20 0 29.00 29.00 29.05 28.90 29.65 2,027,200 59,008,825 29.109 28.25 28.25 28.30 28.15 28.88 2,081,182 28.354 -0.68%
2025-02-19 0 29.20 29.05 29.20 28.15 29.60 3,300,100 96,406,222 29.213 28.44 28.30 28.44 27.42 28.83 3,387,979 28.455 4.29%
2025-02-18 0 28.00 27.95 28.00 27.50 28.30 1,848,300 51,692,118 27.967 27.27 27.23 27.27 26.79 27.57 1,897,518 27.242 0.54%
2025-02-17 0 27.85 27.80 27.85 27.80 28.25 2,437,101 68,166,417 27.970 27.13 27.08 27.13 27.08 27.52 2,501,999 27.245 2.77%
2025-02-14 0 27.10 27.10 27.15 26.80 27.40 2,932,500 79,350,943 27.059 26.40 26.40 26.45 26.10 26.69 3,010,590 26.357 2.65%
2025-02-13 0 26.40 26.35 26.40 25.85 27.20 2,451,132 65,475,522 26.712 25.72 25.67 25.72 25.18 26.49 2,516,403 26.019 2.52%
2025-02-12 0 25.75 25.70 25.75 25.45 26.00 1,967,500 50,473,874 25.654 25.08 25.03 25.08 24.79 25.33 2,019,893 24.988 0.78%
2025-02-11 0 25.55 25.55 25.60 25.40 26.10 1,089,200 27,820,397 25.542 24.89 24.89 24.94 24.74 25.42 1,118,204 24.880 -0.97%
2025-02-10 0 25.80 25.80 25.90 25.20 26.05 1,496,600 38,627,195 25.810 25.13 25.13 25.23 24.55 25.37 1,536,453 25.140 0.78%
2025-02-07 0 25.60 25.55 25.60 24.40 25.80 3,824,100 96,633,062 25.270 24.94 24.89 24.94 23.77 25.13 3,925,932 24.614 7.11%
2025-02-06 0 23.90 23.90 23.95 23.45 24.05 3,948,030 94,063,328 23.825 23.28 23.28 23.33 22.84 23.43 4,053,162 23.207 0.00%
2025-02-05 0 23.90 23.85 23.90 23.70 25.10 4,825,192 115,857,158 24.011 23.28 23.23 23.28 23.09 24.45 4,953,682 23.388 -5.16%
2025-02-04 0 25.20 25.10 25.20 24.50 25.35 1,893,700 47,316,616 24.986 24.55 24.45 24.55 23.86 24.69 1,944,127 24.338 1.61%
2025-02-03 0 24.80 24.70 24.80 24.10 24.85 1,699,496 41,650,343 24.508 24.16 24.06 24.16 23.47 24.21 1,744,752 23.872 -1.78%
2025-01-28 0 25.25 25.25 25.30 25.00 25.50 265,500 6,701,547 25.241 24.60 24.60 24.64 24.35 24.84 272,570 24.587 0.60%
2025-01-27 0 25.10 25.05 25.10 25.05 25.65 2,055,900 51,840,788 25.216 24.45 24.40 24.45 24.40 24.98 2,110,647 24.562 -0.40%
2025-01-24 0 25.20 25.20 25.25 24.45 25.35 2,484,400 62,608,180 25.201 24.55 24.55 24.60 23.82 24.69 2,550,557 24.547 2.65%
2025-01-23 0 24.55 24.50 24.55 24.45 25.15 894,400 22,046,381 24.649 23.91 23.86 23.91 23.82 24.50 918,217 24.010 0.61%
2025-01-22 0 24.40 24.35 24.40 24.30 24.85 1,329,160 32,562,623 24.499 23.77 23.72 23.77 23.67 24.21 1,364,554 23.863 -2.59%
2025-01-21 0 25.05 25.00 25.05 24.65 25.15 10,320,454 253,625,086 24.575 24.40 24.35 24.40 24.01 24.50 10,595,278 23.938 1.01%
2025-01-20 0 24.80 24.75 24.80 24.55 25.10 1,089,400 27,117,622 24.892 24.16 24.11 24.16 23.91 24.45 1,118,410 24.247 2.27%
2025-01-17 0 24.25 24.20 24.25 23.85 24.35 4,140,700 100,119,990 24.180 23.62 23.57 23.62 23.23 23.72 4,250,963 23.552 -1.02%
2025-01-16 0 24.50 24.45 24.50 24.30 24.80 1,354,600 33,338,274 24.611 23.86 23.82 23.86 23.67 24.16 1,390,672 23.973 1.24%
2025-01-15 0 24.20 24.20 24.25 24.05 24.50 3,143,105 76,151,920 24.228 23.57 23.57 23.62 23.43 23.86 3,226,803 23.600 0.00%
2025-01-14 0 24.20 24.15 24.20 23.40 24.25 4,613,700 110,768,607 24.009 23.57 23.52 23.57 22.79 23.62 4,736,558 23.386 1.68%
2025-01-13 0 23.80 23.75 23.80 23.35 23.80 2,514,000 59,377,428 23.619 23.18 23.13 23.18 22.74 23.18 2,580,945 23.006 -2.46%
2025-01-10 0 24.40 24.35 24.40 24.20 24.90 1,752,600 42,909,762 24.484 23.77 23.72 23.77 23.57 24.25 1,799,270 23.848 -1.21%
2025-01-09 0 24.70 24.65 24.70 24.20 24.90 1,895,140 46,670,154 24.626 24.06 24.01 24.06 23.57 24.25 1,945,606 23.987 3.78%
2025-01-08 0 23.80 23.75 23.80 23.65 24.65 3,095,800 74,185,279 23.963 23.18 23.13 23.18 23.04 24.01 3,178,238 23.342 -2.66%
2025-01-07 0 24.45 24.45 24.60 23.85 24.70 2,992,500 72,508,596 24.230 23.82 23.82 23.96 23.23 24.06 3,072,187 23.602 -0.81%
2025-01-06 0 24.65 24.65 24.70 24.60 25.10 603,100 14,922,600 24.743 24.01 24.01 24.06 23.96 24.45 619,160 24.101 -3.14%
2025-01-03 0 25.45 25.45 25.50 25.15 25.90 684,800 17,425,617 25.446 24.79 24.79 24.84 24.50 25.23 703,036 24.786 0.99%
2025-01-02 0 25.20 25.15 25.20 25.10 25.90 1,058,500 26,838,592 25.355 24.55 24.50 24.55 24.45 25.23 1,086,687 24.698 -3.08%
2024-12-31 0 26.00 26.00 26.05 25.55 26.25 1,015,300 26,230,932 25.836 25.33 25.33 25.37 24.89 25.57 1,042,336 25.166 3.17%
2024-12-30 0 25.20 25.20 25.25 25.00 25.95 1,477,960 37,540,642 25.400 24.55 24.55 24.60 24.35 25.28 1,517,317 24.741 -2.33%
2024-12-27 0 25.80 25.80 25.95 25.70 26.30 948,197 24,581,707 25.925 25.13 25.13 25.28 25.03 25.62 973,447 25.252 -1.15%
2024-12-24 0 26.10 26.10 26.15 25.70 26.30 632,154 16,508,533 26.115 25.42 25.42 25.47 25.03 25.62 648,988 25.437 1.56%
2024-12-23 0 25.70 25.70 25.75 25.65 25.85 737,000 18,959,985 25.726 25.03 25.03 25.08 24.98 25.18 756,626 25.059 0.00%
2024-12-20 0 25.70 25.70 25.75 25.55 26.00 3,550,561 91,373,811 25.735 25.03 25.03 25.08 24.89 25.33 3,645,109 25.068 0.39%
2024-12-19 0 25.60 25.55 25.60 25.30 25.95 1,269,183 32,479,445 25.591 24.94 24.89 24.94 24.64 25.28 1,302,980 24.927 -1.73%
2024-12-18 0 26.05 26.05 26.10 25.95 26.40 749,614 19,566,419 26.102 25.37 25.37 25.42 25.28 25.72 769,576 25.425 2.16%
2024-12-17 0 25.50 25.45 25.50 25.05 25.75 966,321 24,529,294 25.384 24.84 24.79 24.84 24.40 25.08 992,053 24.726 1.19%
2024-12-16 0 25.20 25.15 25.20 25.15 26.00 838,500 21,289,362 25.390 24.55 24.50 24.55 24.50 25.33 860,828 24.731 -2.33%
2024-12-13 0 25.80 25.75 25.80 25.55 26.65 1,031,900 26,784,673 25.957 25.13 25.08 25.13 24.89 25.96 1,059,379 25.283 -3.91%
2024-12-12 0 26.85 26.85 26.95 26.00 27.20 1,571,600 42,080,469 26.776 26.15 26.15 26.25 25.33 26.49 1,613,450 26.081 1.90%
2024-12-11 0 26.35 26.35 26.40 26.15 26.75 1,283,000 34,195,858 26.653 25.67 25.67 25.72 25.47 26.06 1,317,165 25.962 -2.77%
2024-12-10 0 27.10 27.10 27.20 27.10 28.40 2,703,774 74,762,032 27.651 26.40 26.40 26.49 26.40 27.66 2,775,773 26.934 1.69%
2024-12-09 0 26.65 26.60 26.65 25.50 26.65 1,336,400 34,770,887 26.018 25.96 25.91 25.96 24.84 25.96 1,371,987 25.343 2.70%
2024-12-06 0 25.95 25.90 25.95 25.25 26.10 390,100 10,084,025 25.850 25.28 25.23 25.28 24.60 25.42 400,488 25.179 0.97%
2024-12-05 0 25.70 25.65 25.70 25.40 26.05 651,832 16,751,779 25.700 25.03 24.98 25.03 24.74 25.37 669,190 25.033 -0.19%
2024-12-04 0 25.75 25.75 25.80 25.30 25.95 731,714 18,864,372 25.781 25.08 25.08 25.13 24.64 25.28 751,199 25.112 0.00%
2024-12-03 0 25.75 25.75 25.80 25.00 25.95 2,038,626 52,043,289 25.529 25.08 25.08 25.13 24.35 25.28 2,092,913 24.866 3.41%
2024-12-02 0 24.90 24.85 24.90 24.50 25.40 1,239,000 30,722,025 24.796 24.25 24.21 24.25 23.86 24.74 1,271,993 24.153 1.43%
2024-11-29 0 24.55 24.55 24.65 24.50 25.10 916,900 22,681,351 24.737 23.91 23.91 24.01 23.86 24.45 941,316 24.095 -1.21%
2024-11-28 0 24.85 24.85 24.90 24.45 25.65 3,574,100 89,313,104 24.989 24.21 24.21 24.25 23.82 24.98 3,669,275 24.341 -4.79%
2024-11-27 0 26.10 26.05 26.10 25.20 26.40 3,879,904 100,717,733 25.959 25.42 25.37 25.42 24.55 25.72 3,983,222 25.285 -2.97%
2024-11-26 0 26.90 26.85 26.90 26.55 27.50 452,025 12,178,323 26.942 26.20 26.15 26.20 25.86 26.79 464,062 26.243 -1.65%
2024-11-25 0 27.35 27.30 27.35 27.10 27.75 1,336,800 36,558,102 27.348 26.64 26.59 26.64 26.40 27.03 1,372,398 26.638 0.00%
2024-11-22 0 27.35 27.30 27.35 27.05 28.15 526,105 14,411,855 27.394 26.64 26.59 26.64 26.35 27.42 540,115 26.683 -1.62%
2024-11-21 0 27.80 27.75 27.80 27.45 28.30 2,173,890 60,298,945 27.738 27.08 27.03 27.08 26.74 27.57 2,231,779 27.018 -0.71%
2024-11-20 0 28.00 28.00 28.05 27.80 28.20 933,600 26,270,886 28.139 27.27 27.27 27.32 27.08 27.47 958,461 27.409 -1.75%
2024-11-19 0 28.50 28.40 28.50 27.65 28.80 2,186,300 62,160,244 28.432 27.76 27.66 27.76 26.93 28.05 2,244,519 27.694 1.97%
2024-11-18 0 27.95 27.90 27.95 27.70 28.50 455,400 12,788,135 28.081 27.23 27.18 27.23 26.98 27.76 467,527 27.353 0.90%
2024-11-15 0 27.70 27.70 27.75 27.35 28.05 916,800 25,530,085 27.847 26.98 26.98 27.03 26.64 27.32 941,214 27.125 0.73%
2024-11-14 0 27.50 27.50 27.55 27.40 28.20 1,287,254 35,582,184 27.642 26.79 26.79 26.84 26.69 27.47 1,321,532 26.925 -0.72%
2024-11-13 0 27.70 27.70 27.75 27.50 28.30 957,400 26,489,682 27.668 26.98 26.98 27.03 26.79 27.57 982,895 26.951 0.00%
2024-11-12 0 27.70 27.65 27.70 27.65 29.00 802,237 22,540,356 28.097 26.98 26.93 26.98 26.93 28.25 823,600 27.368 -3.32%
2024-11-11 0 28.65 28.60 28.65 28.15 29.35 1,338,300 38,170,877 28.522 27.91 27.86 27.91 27.42 28.59 1,373,938 27.782 -3.21%
2024-11-08 0 29.60 29.55 29.60 29.25 30.15 2,967,800 88,215,211 29.724 28.83 28.78 28.83 28.49 29.37 3,046,830 28.953 0.34%
2024-11-07 0 29.50 29.45 29.50 28.15 29.60 894,100 26,124,655 29.219 28.73 28.69 28.73 27.42 28.83 917,909 28.461 4.61%
2024-11-06 0 28.20 28.15 28.20 27.95 29.05 821,100 23,199,436 28.254 27.47 27.42 27.47 27.23 28.30 842,965 27.521 -2.76%
2024-11-05 0 29.00 28.95 29.00 28.50 29.05 970,015 28,005,862 28.872 28.25 28.20 28.25 27.76 28.30 995,846 28.123 -0.34%
2024-11-04 0 29.10 29.10 29.15 29.00 29.55 1,656,300 48,341,874 29.187 28.35 28.35 28.39 28.25 28.78 1,700,406 28.430 2.83%
2024-11-01 0 28.30 28.30 28.35 28.20 28.85 480,600 13,674,117 28.452 27.57 27.57 27.61 27.47 28.10 493,398 27.714 -1.74%
2024-10-31 0 28.80 28.75 28.80 28.60 29.35 2,047,355 59,176,406 28.904 28.05 28.00 28.05 27.86 28.59 2,101,874 28.154 -1.54%
2024-10-30 0 29.25 29.25 29.30 28.95 30.10 1,669,443 48,843,858 29.258 28.49 28.49 28.54 28.20 29.32 1,713,899 28.499 -2.82%
2024-10-29 0 30.10 30.00 30.10 29.70 31.00 958,900 28,774,926 30.008 29.32 29.22 29.32 28.93 30.20 984,435 29.230 -0.33%
2024-10-28 0 30.20 30.10 30.20 29.40 30.25 932,642 27,974,870 29.995 29.42 29.32 29.42 28.64 29.47 957,477 29.217 2.20%
2024-10-25 0 29.55 29.55 29.60 29.50 30.25 2,186,500 65,360,170 29.893 28.78 28.78 28.83 28.73 29.47 2,244,724 29.117 -1.50%
2024-10-24 0 30.00 30.00 30.05 29.00 30.15 5,744,500 171,540,651 29.862 29.22 29.22 29.27 28.25 29.37 5,897,471 29.087 2.39%
2024-10-23 0 29.30 29.30 29.35 29.20 29.80 2,140,100 63,086,775 29.478 28.54 28.54 28.59 28.44 29.03 2,197,089 28.714 1.38%
2024-10-22 0 28.90 28.90 28.95 28.50 29.35 1,734,100 49,963,595 28.812 28.15 28.15 28.20 27.76 28.59 1,780,277 28.065 -1.20%
2024-10-21 0 29.25 29.25 29.30 28.90 30.00 1,611,500 47,076,632 29.213 28.49 28.49 28.54 28.15 29.22 1,654,413 28.455 -2.66%
2024-10-18 0 30.05 30.00 30.05 28.75 30.25 1,968,329 58,508,784 29.725 29.27 29.22 29.27 28.00 29.47 2,020,744 28.954 2.91%
2024-10-17 0 29.20 29.15 29.20 29.00 30.55 2,022,200 59,901,937 29.622 28.44 28.39 28.44 28.25 29.76 2,076,049 28.854 -0.17%
2024-10-16 0 29.25 29.25 29.35 29.00 29.80 2,211,000 64,928,877 29.366 28.49 28.49 28.59 28.25 29.03 2,269,877 28.605 0.17%
2024-10-15 0 29.20 29.20 29.25 29.00 31.40 3,254,100 96,462,821 29.644 28.44 28.44 28.49 28.25 30.59 3,340,754 28.875 -6.86%
2024-10-14 0 31.35 31.25 31.35 30.25 32.50 1,895,828 59,106,173 31.177 30.54 30.44 30.54 29.47 31.66 1,946,312 30.368 -1.42%
2024-10-10 0 31.80 31.60 31.80 30.80 32.35 1,407,171 44,715,870 31.777 30.98 30.78 30.98 30.00 31.51 1,444,643 30.953 3.92%
2024-10-09 0 30.60 30.55 30.60 29.35 31.95 4,382,273 134,452,175 30.681 29.81 29.76 29.81 28.59 31.12 4,498,969 29.885 2.86%
2024-10-08 0 29.75 29.70 29.75 29.20 32.65 11,171,809 341,937,291 30.607 28.98 28.93 28.98 28.44 31.80 11,469,304 29.813 -10.12%
2024-10-07 0 33.10 33.05 33.10 32.55 34.40 6,812,030 228,162,578 33.494 32.24 32.19 32.24 31.71 33.51 6,993,428 32.625 -0.45%
2024-10-04 0 33.25 33.20 33.25 31.00 33.40 5,496,100 180,021,227 32.754 32.39 32.34 32.39 30.20 32.53 5,642,456 31.905 5.56%
2024-10-03 0 31.50 31.50 31.60 30.15 32.45 4,743,200 148,898,536 31.392 30.68 30.68 30.78 29.37 31.61 4,869,507 30.578 -1.72%
2024-10-02 0 32.05 32.00 32.05 30.40 32.45 6,928,664 219,620,751 31.697 31.22 31.17 31.22 29.61 31.61 7,113,168 30.875 5.25%
2024-09-30 0 30.45 30.45 30.50 29.80 31.30 7,093,045 216,989,929 30.592 29.66 29.66 29.71 29.03 30.49 7,281,926 29.798 0.50%
2024-09-27 0 30.30 30.00 30.30 28.20 30.50 10,473,500 309,534,817 29.554 29.51 29.22 29.51 27.47 29.71 10,752,399 28.788 15.43%
2024-09-26 0 26.25 26.00 26.25 24.40 26.45 6,843,849 175,537,096 25.649 25.57 25.33 25.57 23.77 25.76 7,026,094 24.984 5.85%
2024-09-25 0 24.80 24.75 24.80 24.60 25.35 2,431,500 60,686,603 24.959 24.16 24.11 24.16 23.96 24.69 2,496,249 24.311 1.64%
2024-09-24 0 24.40 24.35 24.40 23.00 24.45 2,622,900 62,789,390 23.939 23.77 23.72 23.77 22.40 23.82 2,692,745 23.318 6.78%
2024-09-23 0 22.85 22.85 22.90 22.80 23.40 3,358,062 77,073,033 22.952 22.26 22.26 22.31 22.21 22.79 3,447,484 22.356 -2.35%
2024-09-20 0 23.40 23.35 23.40 23.10 23.70 4,098,089 95,625,586 23.334 22.79 22.74 22.79 22.50 23.09 4,207,217 22.729 2.18%
2024-09-19 0 22.90 22.90 22.95 22.10 22.95 3,366,202 76,119,863 22.613 22.31 22.31 22.35 21.53 22.35 3,455,841 22.026 2.69%
2024-09-17 0 22.30 22.25 22.30 22.25 22.55 1,369,200 30,560,595 22.320 21.72 21.67 21.72 21.67 21.97 1,405,660 21.741 -1.55%
2024-09-16 0 22.65 22.35 22.65 22.15 22.65 826,500 18,449,882 22.323 22.06 21.77 22.06 21.58 22.06 848,509 21.744 0.89%
2024-09-13 0 22.45 22.45 22.50 22.40 22.80 2,075,800 46,823,937 22.557 21.87 21.87 21.92 21.82 22.21 2,131,077 21.972 -1.97%
2024-09-12 0 22.90 22.85 22.90 22.70 23.20 506,200 11,577,677 22.872 22.31 22.26 22.31 22.11 22.60 519,680 22.278 -0.22%
2024-09-11 0 22.95 22.90 22.95 22.80 23.15 1,354,100 31,165,717 23.016 22.35 22.31 22.35 22.21 22.55 1,390,158 22.419 -0.86%
2024-09-10 0 23.15 23.10 23.15 22.95 23.80 1,274,132 29,405,034 23.079 22.55 22.50 22.55 22.35 23.18 1,308,061 22.480 -1.07%
2024-09-09 0 23.40 23.35 23.40 23.20 23.60 1,785,289 41,715,850 23.366 22.79 22.74 22.79 22.60 22.99 1,832,830 22.760 1.74%
2024-09-05 0 23.00 22.95 23.00 22.70 23.15 1,486,176 34,053,448 22.914 22.40 22.35 22.40 22.11 22.55 1,525,751 22.319 0.44%
2024-09-04 0 22.90 22.90 22.95 22.75 23.40 841,400 19,289,795 22.926 22.31 22.31 22.35 22.16 22.79 863,806 22.331 -2.35%
2024-09-03 0 23.45 23.35 23.45 23.15 23.85 672,164 15,718,375 23.385 22.84 22.74 22.84 22.55 23.23 690,063 22.778 0.86%
2024-09-02 0 23.25 23.20 23.25 23.20 24.55 1,928,000 45,536,939 23.619 22.65 22.60 22.65 22.60 23.91 1,979,341 23.006 -5.49%
2024-08-30 0 24.60 24.50 24.60 23.55 24.85 3,396,839 82,599,251 24.317 23.96 23.86 23.96 22.94 24.21 3,487,294 23.686 8.13%
2024-08-29 0 22.75 22.65 22.75 22.10 22.80 1,157,808 26,238,333 22.662 22.16 22.06 22.16 21.53 22.21 1,188,639 22.074 0.00%
2024-08-28 0 22.75 22.65 22.75 22.55 22.90 284,466 6,449,145 22.671 22.16 22.06 22.16 21.97 22.31 292,041 22.083 -1.09%
2024-08-27 0 23.00 22.95 23.00 22.45 23.05 306,200 7,008,835 22.890 22.40 22.35 22.40 21.87 22.45 314,354 22.296 1.10%
2024-08-26 0 22.75 22.65 22.75 22.65 22.95 670,640 15,260,053 22.755 22.16 22.06 22.16 22.06 22.35 688,499 22.164 0.44%
2024-08-23 0 22.65 22.65 22.70 22.60 22.80 1,033,240 23,415,271 22.662 22.06 22.06 22.11 22.01 22.21 1,060,754 22.074 0.00%
2024-08-22 0 22.65 22.60 22.65 22.00 22.65 3,730,565 83,263,835 22.319 22.06 22.01 22.06 21.43 22.06 3,829,906 21.740 2.49%
2024-08-21 0 22.10 22.05 22.10 21.50 22.10 2,098,435 45,834,132 21.842 21.53 21.48 21.53 20.94 21.53 2,154,314 21.276 -2.00%
2024-08-20 0 22.55 22.50 22.55 22.10 23.35 2,557,100 57,120,092 22.338 21.97 21.92 21.97 21.53 22.74 2,625,193 21.758 0.89%
2024-08-19 0 22.35 22.25 22.35 22.20 22.65 398,500 8,919,017 22.382 21.77 21.67 21.77 21.62 22.06 409,112 21.801 -0.45%
2024-08-16 0 22.45 22.30 22.45 22.05 22.50 692,964 15,512,228 22.385 21.87 21.72 21.87 21.48 21.92 711,417 21.805 1.81%
2024-08-15 0 22.05 22.00 22.05 21.75 22.20 710,552 15,628,192 21.994 21.48 21.43 21.48 21.19 21.62 729,473 21.424 0.23%
2024-08-14 0 22.00 22.00 22.05 21.85 22.35 1,131,976 24,917,081 22.012 21.43 21.43 21.48 21.28 21.77 1,162,119 21.441 -2.22%
2024-08-13 0 22.50 22.45 22.50 22.00 22.55 1,655,688 37,082,202 22.397 21.92 21.87 21.92 21.43 21.97 1,699,777 21.816 2.27%
2024-08-12 0 22.00 22.00 22.05 21.90 22.30 1,050,700 23,182,080 22.064 21.43 21.43 21.48 21.33 21.72 1,078,679 21.491 -1.12%
2024-08-09 0 22.25 22.15 22.25 21.70 22.45 3,008,476 66,883,023 22.232 21.67 21.58 21.67 21.14 21.87 3,088,589 21.655 5.95%
2024-08-08 0 21.00 20.95 21.00 20.80 21.25 3,147,601 66,121,709 21.007 20.46 20.41 20.46 20.26 20.70 3,231,419 20.462 -4.15%
2024-08-07 0 22.40 22.35 22.40 22.20 22.70 2,829,907 63,216,950 22.339 21.34 21.29 21.34 21.15 21.63 2,970,383 21.282 0.45%
2024-08-06 0 22.30 22.25 22.30 22.05 22.50 571,800 12,747,262 22.293 21.25 21.20 21.25 21.01 21.44 600,184 21.239 2.76%
2024-08-05 0 21.70 21.70 21.75 21.45 22.25 2,434,464 53,085,768 21.806 20.67 20.67 20.72 20.44 21.20 2,555,310 20.775 -0.69%
2024-08-02 0 21.85 21.80 21.85 21.75 22.45 1,750,028 38,411,573 21.949 20.82 20.77 20.82 20.72 21.39 1,836,899 20.911 -5.21%
2024-08-01 0 23.05 23.00 23.05 23.00 23.55 919,817 21,317,429 23.176 21.96 21.91 21.96 21.91 22.44 965,477 22.080 -2.12%
2024-07-31 0 23.55 23.50 23.55 22.90 23.70 1,957,092 45,832,798 23.419 22.44 22.39 22.44 21.82 22.58 2,054,242 22.311 1.73%
2024-07-30 0 23.15 23.15 23.20 23.05 23.70 1,361,620 31,585,470 23.197 22.06 22.06 22.10 21.96 22.58 1,429,211 22.100 -3.74%
2024-07-29 0 24.05 24.00 24.05 23.70 24.55 1,934,416 46,406,583 23.990 22.91 22.86 22.91 22.58 23.39 2,030,440 22.855 -1.43%
2024-07-26 0 24.40 24.35 24.40 24.00 24.45 1,738,375 42,158,704 24.252 23.25 23.20 23.25 22.86 23.29 1,824,668 23.105 3.39%
2024-07-25 0 23.60 23.60 23.65 23.50 24.90 2,301,868 54,491,886 23.673 22.48 22.48 22.53 22.39 23.72 2,416,132 22.553 -0.63%
2024-07-24 0 23.75 23.65 23.75 23.55 24.15 2,647,832 62,926,297 23.765 22.63 22.53 22.63 22.44 23.01 2,779,270 22.641 -0.42%
2024-07-23 0 23.85 23.80 23.85 23.65 24.40 1,896,820 45,327,923 23.897 22.72 22.67 22.72 22.53 23.25 1,990,978 22.767 0.63%
2024-07-22 0 23.70 23.70 23.75 23.35 23.85 1,140,832 26,968,445 23.639 22.58 22.58 22.63 22.25 22.72 1,197,463 22.521 -0.42%
2024-07-19 0 23.80 23.80 23.85 23.80 24.55 993,844 23,801,556 23.949 22.67 22.67 22.72 22.67 23.39 1,043,178 22.816 -2.66%
2024-07-18 0 24.45 24.40 24.45 24.30 24.75 1,066,434 26,114,648 24.488 23.29 23.25 23.29 23.15 23.58 1,119,372 23.330 -2.78%
2024-07-17 0 25.15 25.00 25.15 24.85 25.25 1,498,228 37,513,763 25.039 23.96 23.82 23.96 23.67 24.06 1,572,600 23.855 1.00%
2024-07-16 0 24.90 24.75 24.90 24.50 24.95 1,389,947 34,385,160 24.739 23.72 23.58 23.72 23.34 23.77 1,458,944 23.569 -0.20%
2024-07-15 0 24.95 24.90 24.95 24.75 25.25 3,625,382 90,512,795 24.966 23.77 23.72 23.77 23.58 24.06 3,805,346 23.786 -0.99%
2024-07-12 0 25.20 25.15 25.20 24.85 25.45 2,679,736 67,502,721 25.190 24.01 23.96 24.01 23.67 24.25 2,812,758 23.999 4.13%
2024-07-11 0 24.20 24.20 24.25 23.95 24.30 1,416,056 34,223,337 24.168 23.06 23.06 23.10 22.82 23.15 1,486,349 23.025 1.04%
2024-07-10 0 23.95 23.95 24.00 23.75 24.55 2,259,564 54,241,112 24.005 22.82 22.82 22.86 22.63 23.39 2,371,728 22.870 -2.04%
2024-07-09 0 24.45 24.35 24.45 23.90 24.50 1,973,808 47,744,873 24.189 23.29 23.20 23.29 22.77 23.34 2,071,788 23.045 -0.81%
2024-07-08 0 24.65 24.60 24.65 24.35 25.15 1,698,900 41,673,073 24.529 23.48 23.44 23.48 23.20 23.96 1,783,233 23.369 -3.71%
2024-07-05 0 25.60 25.55 25.60 25.35 25.85 1,631,855 41,673,574 25.538 24.39 24.34 24.39 24.15 24.63 1,712,860 24.330 -0.58%
2024-07-04 0 25.75 25.70 25.75 25.60 26.30 2,003,100 51,670,050 25.795 24.53 24.48 24.53 24.39 25.06 2,102,534 24.575 -1.72%
2024-07-03 0 26.20 26.15 26.20 25.70 26.30 2,323,488 60,464,153 26.023 24.96 24.91 24.96 24.48 25.06 2,438,826 24.792 1.75%
2024-07-02 0 25.75 25.70 25.75 25.70 26.00 1,503,166 38,837,087 25.837 24.53 24.48 24.53 24.48 24.77 1,577,783 24.615 -0.96%
2024-06-28 0 26.00 26.00 26.05 26.00 26.70 978,348 25,568,540 26.134 24.77 24.77 24.82 24.77 25.44 1,026,913 24.898 -0.76%
2024-06-27 0 26.20 26.15 26.20 26.00 26.70 1,810,122 47,366,652 26.168 24.96 24.91 24.96 24.77 25.44 1,899,976 24.930 -1.13%
2024-06-26 0 26.50 26.45 26.50 26.30 26.75 1,821,393 48,163,773 26.443 25.25 25.20 25.25 25.06 25.48 1,911,807 25.193 -0.93%
2024-06-25 0 26.75 26.60 26.75 26.35 27.25 2,205,930 59,114,451 26.798 25.48 25.34 25.48 25.10 25.96 2,315,432 25.531 2.29%
2024-06-24 0 26.15 26.15 26.25 25.75 26.30 1,836,076 48,088,923 26.191 24.91 24.91 25.01 24.53 25.06 1,927,219 24.953 -1.88%
2024-06-21 0 26.65 26.60 26.65 26.10 26.65 10,745,289 285,920,246 26.609 25.39 25.34 25.39 24.87 25.39 11,278,684 25.350 -1.84%
2024-06-20 0 27.15 27.10 27.15 26.70 27.35 3,171,352 85,798,859 27.054 25.87 25.82 25.87 25.44 26.06 3,328,778 25.775 -0.73%
2024-06-19 0 27.35 27.25 27.35 26.90 27.40 763,868 20,798,723 27.228 26.06 25.96 26.06 25.63 26.10 801,786 25.940 1.30%
2024-06-18 0 27.00 26.85 27.00 26.75 27.15 1,688,777 45,516,236 26.952 25.72 25.58 25.72 25.48 25.87 1,772,608 25.678 1.50%
2024-06-17 0 26.60 26.55 26.60 26.35 26.75 1,848,300 49,153,445 26.594 25.34 25.29 25.34 25.10 25.48 1,940,049 25.336 -0.37%
2024-06-14 0 26.70 26.65 26.70 26.35 26.95 1,736,421 46,204,172 26.609 25.44 25.39 25.44 25.10 25.68 1,822,617 25.350 -1.11%
2024-06-13 0 27.00 27.00 27.05 26.55 27.20 2,370,141 63,602,817 26.835 25.72 25.72 25.77 25.29 25.91 2,487,795 25.566 1.31%
2024-06-12 0 26.65 26.60 26.65 26.30 26.90 2,037,688 54,224,262 26.611 25.39 25.34 25.39 25.06 25.63 2,138,839 25.352 -1.11%
2024-06-11 0 26.95 26.95 27.05 26.65 27.10 2,564,735 68,776,739 26.816 25.68 25.68 25.77 25.39 25.82 2,692,048 25.548 -2.88%
2024-06-07 0 27.75 27.70 27.75 27.70 28.15 1,270,677 35,374,767 27.839 26.44 26.39 26.44 26.39 26.82 1,333,753 26.523 0.54%
2024-06-06 0 27.60 27.55 27.60 27.45 28.10 1,354,706 37,481,734 27.668 26.29 26.25 26.29 26.15 26.77 1,421,953 26.359 -1.78%
2024-06-05 0 28.10 28.05 28.10 27.70 28.50 4,875,349 136,592,522 28.017 26.77 26.72 26.77 26.39 27.15 5,117,361 26.692 -2.77%
2024-06-04 0 28.90 28.75 28.90 28.70 29.00 1,429,600 41,223,305 28.836 27.53 27.39 27.53 27.34 27.63 1,500,565 27.472 -2.03%
2024-06-03 0 29.50 29.45 29.50 29.00 29.85 2,107,549 62,262,437 29.543 28.10 28.06 28.10 27.63 28.44 2,212,167 28.145 3.87%
2024-05-31 0 28.40 28.25 28.40 28.25 29.40 3,732,405 106,778,203 28.608 27.06 26.91 27.06 26.91 28.01 3,917,681 27.255 -1.56%
2024-05-30 0 28.85 28.80 28.85 28.60 29.50 2,259,720 65,112,793 28.815 27.49 27.44 27.49 27.25 28.10 2,371,892 27.452 -1.37%
2024-05-29 0 29.25 29.20 29.25 29.05 29.80 3,130,991 92,000,590 29.384 27.87 27.82 27.87 27.68 28.39 3,286,413 27.994 2.63%
2024-05-28 0 28.50 28.40 28.50 28.20 28.95 1,264,479 36,015,202 28.482 27.15 27.06 27.15 26.87 27.58 1,327,248 27.135 0.71%
2024-05-27 0 28.30 28.30 28.40 27.85 28.60 2,000,501 56,489,302 28.238 26.96 26.96 27.06 26.53 27.25 2,099,806 26.902 1.98%
2024-05-24 0 27.75 27.75 27.80 27.60 28.30 2,734,776 76,261,845 27.886 26.44 26.44 26.49 26.29 26.96 2,870,530 26.567 -1.42%
2024-05-23 0 28.15 28.15 28.25 28.15 28.80 3,018,516 85,799,685 28.425 26.82 26.82 26.91 26.82 27.44 3,168,355 27.080 -3.10%
2024-05-22 0 29.05 29.05 29.10 29.00 30.35 3,737,779 110,129,361 29.464 27.68 27.68 27.72 27.63 28.91 3,923,322 28.070 -5.22%
2024-05-21 0 30.65 30.65 30.70 30.30 31.60 2,113,809 64,743,821 30.629 29.20 29.20 29.25 28.87 30.11 2,218,738 29.180 -3.62%
2024-05-20 0 31.80 31.75 31.80 31.60 33.00 3,128,300 100,596,019 32.157 30.30 30.25 30.30 30.11 31.44 3,283,588 30.636 -4.50%
2024-05-17 0 33.30 33.25 33.30 32.00 33.55 1,506,335 49,967,475 33.172 31.73 31.68 31.73 30.49 31.96 1,581,109 31.603 4.39%
2024-05-16 0 31.90 31.80 31.90 31.20 32.25 1,978,300 63,099,675 31.896 30.39 30.30 30.39 29.72 30.72 2,076,503 30.387 1.75%
2024-05-14 0 31.35 31.35 31.40 31.35 32.15 960,400 30,392,780 31.646 29.87 29.87 29.92 29.87 30.63 1,008,074 30.149 -0.32%
2024-05-13 0 31.45 31.40 31.45 30.80 31.55 957,600 29,996,145 31.324 29.96 29.92 29.96 29.34 30.06 1,005,135 29.843 0.16%
2024-05-10 0 31.40 31.35 31.40 30.85 31.70 830,310 25,970,371 31.278 29.92 29.87 29.92 29.39 30.20 871,526 29.799 0.16%
2024-05-09 0 31.35 31.25 31.35 30.95 31.50 591,852 18,458,905 31.188 29.87 29.77 29.87 29.49 30.01 621,231 29.713 1.62%
2024-05-08 0 30.85 30.85 30.90 30.80 31.70 2,076,788 64,500,249 31.058 29.39 29.39 29.44 29.34 30.20 2,179,879 29.589 -3.59%
2024-05-07 0 32.00 31.95 32.00 31.60 32.80 3,746,884 119,608,178 31.922 30.49 30.44 30.49 30.11 31.25 3,932,879 30.412 -2.44%
2024-05-06 0 32.80 32.75 32.80 31.80 33.05 3,938,300 128,193,213 32.550 31.25 31.20 31.25 30.30 31.49 4,133,797 31.011 3.14%
2024-05-03 0 31.80 31.75 31.80 31.40 32.00 5,974,900 188,118,244 31.485 30.30 30.25 30.30 29.92 30.49 6,271,493 29.996 5.65%
2024-05-02 0 30.10 30.05 30.10 29.15 30.65 2,751,000 82,776,079 30.090 28.68 28.63 28.68 27.77 29.20 2,887,559 28.666 -0.66%
2024-04-30 0 30.30 30.25 30.30 30.25 31.00 2,249,626 68,471,272 30.437 28.87 28.82 28.87 28.82 29.53 2,361,297 28.997 -5.02%
2024-04-29 0 31.90 31.80 31.90 31.70 32.55 2,199,600 70,424,668 32.017 30.39 30.30 30.39 30.20 31.01 2,308,788 30.503 -0.31%
2024-04-26 0 32.00 31.90 32.00 31.00 32.10 1,366,970 43,537,225 31.849 30.49 30.39 30.49 29.53 30.58 1,434,826 30.343 3.23%
2024-04-25 0 31.00 30.90 31.00 28.30 31.15 1,829,529 56,531,971 30.900 29.53 29.44 29.53 26.96 29.68 1,920,347 29.438 -0.64%
2024-04-24 0 31.20 31.05 31.20 30.00 31.30 1,569,529 48,488,197 30.894 29.72 29.58 29.72 28.58 29.82 1,647,440 29.432 2.63%
2024-04-23 0 30.40 30.35 30.40 29.40 30.50 1,977,815 59,639,818 30.154 28.96 28.91 28.96 28.01 29.06 2,075,993 28.728 3.40%
2024-04-22 0 29.40 29.30 29.40 29.10 29.60 2,112,852 62,117,067 29.400 28.01 27.91 28.01 27.72 28.20 2,217,734 28.009 1.38%
2024-04-19 0 29.00 28.95 29.00 28.55 29.55 1,962,000 57,002,326 29.053 27.63 27.58 27.63 27.20 28.15 2,059,393 27.679 -3.01%
2024-04-18 0 29.90 29.85 29.90 29.55 30.10 947,400 28,281,393 29.852 28.49 28.44 28.49 28.15 28.68 994,429 28.440 0.17%
2024-04-17 0 29.85 29.80 29.85 29.55 30.20 1,493,033 44,385,599 29.729 28.44 28.39 28.44 28.15 28.77 1,567,147 28.323 1.02%
2024-04-16 0 29.55 29.50 29.55 29.40 30.15 2,705,400 80,758,657 29.851 28.15 28.10 28.15 28.01 28.72 2,839,696 28.439 -1.99%
2024-04-15 0 30.15 30.10 30.15 29.10 30.25 2,591,900 77,583,939 29.933 28.72 28.68 28.72 27.72 28.82 2,720,562 28.518 -0.50%
2024-04-12 0 30.30 30.25 30.30 30.30 31.10 1,810,200 55,705,091 30.773 28.87 28.82 28.87 28.87 29.63 1,900,058 29.318 -3.81%
2024-04-11 0 31.50 31.50 31.60 30.95 31.95 2,199,292 69,310,334 31.515 30.01 30.01 30.11 29.49 30.44 2,308,465 30.024 -1.56%
2024-04-10 0 32.00 31.95 32.00 31.25 32.05 1,731,392 54,953,450 31.740 30.49 30.44 30.49 29.77 30.53 1,817,338 30.238 -0.16%
2024-04-09 0 32.05 31.95 32.05 31.65 32.20 975,771 31,165,707 31.940 30.53 30.44 30.53 30.15 30.68 1,024,208 30.429 0.94%
2024-04-08 0 31.75 31.65 31.75 31.10 32.05 1,776,295 56,232,637 31.657 30.25 30.15 30.25 29.63 30.53 1,864,470 30.160 0.16%
2024-04-05 0 31.70 31.65 31.70 31.00 31.85 1,059,445 33,307,208 31.438 30.20 30.15 30.20 29.53 30.34 1,112,036 29.952 0.96%
2024-04-03 0 31.40 31.40 31.45 31.10 31.65 1,896,592 59,584,301 31.417 29.92 29.92 29.96 29.63 30.15 1,990,739 29.931 0.00%
2024-04-02 0 31.40 31.30 31.40 30.65 32.10 3,281,925 103,467,086 31.526 29.92 29.82 29.92 29.20 30.58 3,444,839 30.035 3.63%
2024-03-28 0 30.30 30.30 30.35 29.75 30.80 1,480,900 45,060,099 30.428 28.87 28.87 28.91 28.34 29.34 1,554,412 28.989 1.85%
2024-03-27 0 29.75 29.75 29.95 29.70 30.55 1,160,600 34,735,056 29.929 28.34 28.34 28.53 28.30 29.11 1,218,212 28.513 1.36%
2024-03-26 0 29.35 29.35 29.40 28.95 29.60 1,065,628 31,233,098 29.310 27.96 27.96 28.01 27.58 28.20 1,118,526 27.923 -0.84%
2024-03-25 0 29.60 29.55 29.60 29.10 29.70 2,266,128 66,740,413 29.451 28.20 28.15 28.20 27.72 28.30 2,378,618 28.058 1.54%
2024-03-22 0 29.15 29.10 29.15 29.00 30.00 3,975,415 117,289,746 29.504 27.77 27.72 27.77 27.63 28.58 4,172,754 28.108 -4.74%
2024-03-21 0 30.60 30.50 30.60 30.45 31.40 1,903,912 58,474,965 30.713 29.15 29.06 29.15 29.01 29.92 1,998,422 29.261 -2.08%
2024-03-20 0 31.25 31.20 31.25 30.45 31.65 1,630,200 51,010,497 31.291 29.77 29.72 29.77 29.01 30.15 1,711,123 29.811 1.46%
2024-03-19 0 30.80 30.75 30.80 29.60 31.00 1,882,340 57,958,515 30.791 29.34 29.30 29.34 28.20 29.53 1,975,779 29.335 -0.96%
2024-03-18 0 31.10 31.10 31.15 30.10 31.15 2,958,100 89,879,431 30.384 29.63 29.63 29.68 28.68 29.68 3,104,940 28.947 3.15%
2024-03-15 0 30.15 30.10 30.15 29.70 30.50 9,346,419 282,404,827 30.215 28.72 28.68 28.72 28.30 29.06 9,810,374 28.786 -0.99%
2024-03-14 0 30.45 30.40 30.45 30.00 30.80 1,543,100 46,778,372 30.315 29.01 28.96 29.01 28.58 29.34 1,619,699 28.881 2.70%
2024-03-13 0 29.65 29.65 29.70 29.35 29.95 1,995,500 59,160,364 29.647 28.25 28.25 28.30 27.96 28.53 2,094,556 28.245 1.19%
2024-03-12 0 29.30 29.20 29.30 27.85 29.45 3,198,100 92,568,944 28.945 27.91 27.82 27.91 26.53 28.06 3,356,853 27.576 4.83%
2024-03-11 0 27.95 27.90 27.95 27.60 28.50 2,096,500 59,013,119 28.148 26.63 26.58 26.63 26.29 27.15 2,200,570 26.817 2.76%
2024-03-08 0 27.20 27.15 27.20 26.90 27.50 1,925,565 52,330,458 27.177 25.91 25.87 25.91 25.63 26.20 2,021,150 25.891 0.93%
2024-03-07 0 26.95 26.90 26.95 26.60 27.60 2,677,956 71,853,167 26.831 25.68 25.63 25.68 25.34 26.29 2,810,889 25.562 -2.53%
2024-03-06 0 27.65 27.60 27.65 26.75 27.95 1,950,863 53,890,753 27.624 26.34 26.29 26.34 25.48 26.63 2,047,704 26.318 4.93%
2024-03-05 0 26.35 26.30 26.35 26.35 27.20 1,888,600 50,211,593 26.587 25.10 25.06 25.10 25.10 25.91 1,982,350 25.329 -4.36%
2024-03-04 0 27.55 27.55 27.60 27.50 28.30 3,200,561 88,694,865 27.712 26.25 26.25 26.29 26.20 26.96 3,359,436 26.402 -5.49%
2024-03-01 0 29.15 29.10 29.15 28.35 29.35 1,871,700 54,514,787 29.126 27.77 27.72 27.77 27.01 27.96 1,964,611 27.748 -1.35%
2024-02-29 0 29.55 29.55 29.60 29.15 30.10 2,517,477 74,844,388 29.730 28.15 28.15 28.20 27.77 28.68 2,642,444 28.324 0.68%
2024-02-28 0 29.35 29.35 29.40 29.35 30.10 3,393,460 100,916,841 29.739 27.96 27.96 28.01 27.96 28.68 3,561,911 28.332 -2.00%
2024-02-27 0 29.95 29.95 30.00 29.15 30.10 2,316,600 68,828,838 29.711 28.53 28.53 28.58 27.77 28.68 2,431,596 28.306 -1.48%
2024-02-26 0 30.40 30.35 30.40 30.30 31.00 3,111,600 94,943,167 30.513 28.96 28.91 28.96 28.87 29.53 3,266,059 29.070 2.36%
2024-02-23 0 29.70 29.60 29.70 29.10 30.05 1,548,300 45,555,629 29.423 28.30 28.20 28.30 27.72 28.63 1,625,157 28.032 2.95%
2024-02-22 0 28.85 28.85 28.95 28.30 29.20 2,695,218 77,230,475 28.655 27.49 27.49 27.58 26.96 27.82 2,829,008 27.299 -1.20%
2024-02-21 0 29.20 29.20 29.25 28.25 29.55 2,030,100 59,265,090 29.193 27.82 27.82 27.87 26.91 28.15 2,130,874 27.813 1.92%
2024-02-20 0 28.65 28.65 28.70 28.20 28.85 441,600 12,615,608 28.568 27.30 27.30 27.34 26.87 27.49 463,521 27.217 0.35%
2024-02-19 0 28.55 28.50 28.55 28.20 28.95 1,656,900 47,158,155 28.462 27.20 27.15 27.20 26.87 27.58 1,739,148 27.116 -1.38%
2024-02-16 0 28.95 28.90 28.95 27.95 29.05 2,015,400 57,770,540 28.665 27.58 27.53 27.58 26.63 27.68 2,115,444 27.309 10.50%
2024-02-15 0 26.20 26.20 26.25 25.75 26.40 883,900 23,036,333 26.062 24.96 24.96 25.01 24.53 25.15 927,777 24.830 1.75%
2024-02-14 0 25.75 25.70 25.75 24.50 25.80 948,700 24,098,888 25.402 24.53 24.48 24.53 23.34 24.58 995,793 24.201 2.79%
2024-02-09 0 25.05 25.00 25.05 24.65 25.10 130,600 3,259,680 24.959 23.87 23.82 23.87 23.48 23.91 137,083 23.779 -0.20%
2024-02-08 0 25.10 25.10 25.15 24.95 25.40 577,200 14,522,665 25.161 23.91 23.91 23.96 23.77 24.20 605,852 23.971 -0.59%
2024-02-07 0 25.25 25.20 25.25 25.00 25.90 2,001,400 50,676,805 25.321 24.06 24.01 24.06 23.82 24.68 2,100,749 24.123 -2.32%
2024-02-06 0 25.85 25.80 25.85 24.70 26.00 1,645,400 42,193,180 25.643 24.63 24.58 24.63 23.53 24.77 1,727,077 24.430 4.44%
2024-02-05 0 24.75 24.75 24.80 24.50 25.10 1,050,200 26,046,797 24.802 23.58 23.58 23.63 23.34 23.91 1,102,332 23.629 -0.40%
2024-02-02 0 24.85 24.85 24.90 24.55 25.90 1,205,289 30,114,461 24.985 23.67 23.67 23.72 23.39 24.68 1,265,119 23.804 0.00%
2024-02-01 0 24.85 24.80 24.85 24.35 25.20 4,585,400 113,749,103 24.807 23.67 23.63 23.67 23.20 24.01 4,813,019 23.634 2.69%
2024-01-31 0 24.20 24.20 24.25 23.60 24.90 4,924,662 119,479,585 24.262 23.06 23.06 23.10 22.48 23.72 5,169,122 23.114 -5.84%
2024-01-30 0 25.70 25.65 25.70 25.50 26.35 1,759,800 45,354,660 25.773 24.48 24.44 24.48 24.29 25.10 1,847,156 24.554 -2.84%
2024-01-29 0 26.45 26.40 26.45 26.20 26.95 1,727,964 45,711,279 26.454 25.20 25.15 25.20 24.96 25.68 1,813,740 25.203 0.76%
2024-01-26 0 26.25 26.25 26.30 26.10 26.65 1,878,700 49,417,453 26.304 25.01 25.01 25.06 24.87 25.39 1,971,958 25.060 0.00%
2024-01-25 0 26.25 26.20 26.25 25.70 26.45 1,944,853 50,871,407 26.157 25.01 24.96 25.01 24.48 25.20 2,041,395 24.920 0.77%
2024-01-24 0 26.05 26.00 26.05 25.10 26.20 2,232,600 57,117,364 25.583 24.82 24.77 24.82 23.91 24.96 2,343,426 24.373 5.47%
2024-01-23 0 24.70 24.65 24.70 23.90 25.15 2,991,100 73,543,451 24.587 23.53 23.48 23.53 22.77 23.96 3,139,578 23.425 5.33%
2024-01-22 0 23.45 23.40 23.45 23.25 24.60 4,055,900 95,402,657 23.522 22.34 22.29 22.34 22.15 23.44 4,257,234 22.410 -3.70%
2024-01-19 0 24.35 24.30 24.35 24.10 24.85 835,400 20,332,649 24.339 23.20 23.15 23.20 22.96 23.67 876,869 23.188 -0.41%
2024-01-18 0 24.45 24.40 24.45 24.10 24.65 2,167,737 53,149,259 24.518 23.29 23.25 23.29 22.96 23.48 2,275,343 23.359 -0.20%
2024-01-17 0 24.50 24.45 24.50 24.35 25.75 3,335,079 82,772,636 24.819 23.34 23.29 23.34 23.20 24.53 3,500,632 23.645 -2.00%
2024-01-16 0 25.00 25.00 25.05 24.75 25.35 1,727,800 43,148,675 24.973 23.82 23.82 23.87 23.58 24.15 1,813,568 23.792 -1.96%
2024-01-15 0 25.50 25.45 25.50 25.25 25.95 561,100 14,280,256 25.451 24.29 24.25 24.29 24.06 24.72 588,953 24.247 -0.39%
2024-01-12 0 25.60 25.60 25.65 25.50 26.05 1,014,600 26,141,375 25.765 24.39 24.39 24.44 24.29 24.82 1,064,965 24.547 -0.78%
2024-01-11 0 25.80 25.70 25.80 25.05 25.90 2,821,410 71,928,144 25.494 24.58 24.48 24.58 23.87 24.68 2,961,464 24.288 5.74%
2024-01-10 0 24.40 24.35 24.40 24.10 24.55 1,818,940 44,361,257 24.389 23.25 23.20 23.25 22.96 23.39 1,909,232 23.235 -0.41%
2024-01-09 0 24.50 24.45 24.50 24.45 25.40 4,666,100 115,622,741 24.779 23.34 23.29 23.34 23.29 24.20 4,897,725 23.607 -4.30%
2024-01-08 0 25.60 25.55 25.60 25.40 26.40 1,624,300 41,632,153 25.631 24.39 24.34 24.39 24.20 25.15 1,704,930 24.419 -0.78%
2024-01-05 0 25.80 25.75 25.80 25.65 26.50 900,900 23,343,542 25.911 24.58 24.53 24.58 24.44 25.25 945,621 24.686 -0.58%
2024-01-04 0 25.95 25.85 25.95 25.65 26.30 1,020,000 26,272,920 25.758 24.72 24.63 24.72 24.44 25.06 1,070,633 24.540 1.76%
2024-01-03 0 25.50 25.45 25.50 24.95 25.60 1,060,000 26,951,523 25.426 24.29 24.25 24.29 23.77 24.39 1,112,618 24.224 -0.39%
2024-01-02 0 25.60 25.55 25.60 25.40 26.25 831,285 21,331,751 25.661 24.39 24.34 24.39 24.20 25.01 872,550 24.448 -2.48%
2023-12-29 0 26.25 26.25 26.30 26.10 26.40 359,877 9,446,113 26.248 25.01 25.01 25.06 24.87 25.15 377,741 25.007 -0.19%
2023-12-28 0 26.30 26.25 26.30 25.65 26.50 1,813,300 47,482,352 26.186 25.06 25.01 25.06 24.44 25.25 1,903,312 24.947 1.54%
2023-12-27 0 25.90 25.85 25.90 25.55 26.50 651,500 16,815,898 25.811 24.68 24.63 24.68 24.34 25.25 683,840 24.590 -2.63%
2023-12-22 0 26.60 26.55 26.60 26.60 27.60 1,997,900 53,837,777 26.947 25.34 25.29 25.34 25.34 26.29 2,097,076 25.673 -0.75%
2023-12-21 0 26.80 26.75 26.80 26.00 26.95 1,408,001 37,535,661 26.659 25.53 25.48 25.53 24.77 25.68 1,477,894 25.398 1.13%
2023-12-20 0 26.50 26.50 26.55 26.00 26.80 5,260,200 139,446,228 26.510 25.25 25.25 25.29 24.77 25.53 5,521,316 25.256 -1.30%
2023-12-19 0 26.85 26.85 26.90 26.25 26.95 3,029,000 80,670,525 26.633 25.58 25.58 25.63 25.01 25.68 3,179,359 25.373 1.90%
2023-12-18 0 26.35 26.35 26.40 26.25 26.80 1,688,773 44,615,728 26.419 25.10 25.10 25.15 25.01 25.53 1,772,603 25.170 -0.94%
2023-12-15 0 26.60 26.55 26.60 26.20 27.50 1,902,591 50,545,293 26.567 25.34 25.29 25.34 24.96 26.20 1,997,035 25.310 0.67%
2023-12-14 0 27.15 27.15 27.20 26.85 27.60 1,246,169 33,848,490 27.162 25.17 25.17 25.22 24.90 25.59 1,343,990 25.185 -0.18%
2023-12-13 0 27.20 27.15 27.20 26.95 27.30 1,458,000 39,436,404 27.048 25.22 25.17 25.22 24.99 25.31 1,572,449 25.080 1.30%
2023-12-12 0 26.85 26.80 26.85 26.25 27.00 1,154,951 30,937,907 26.787 24.90 24.85 24.90 24.34 25.03 1,245,612 24.838 0.94%
2023-12-11 0 26.60 26.55 26.60 25.90 26.85 1,539,100 40,480,808 26.302 24.66 24.62 24.66 24.01 24.90 1,659,916 24.387 -1.48%
2023-12-08 0 27.00 26.95 27.00 26.80 27.60 1,871,400 50,417,821 26.941 25.03 24.99 25.03 24.85 25.59 2,018,300 24.980 0.00%
2023-12-07 0 27.00 26.95 27.00 26.55 27.25 3,126,376 83,820,306 26.811 25.03 24.99 25.03 24.62 25.27 3,371,789 24.859 -0.74%
2023-12-06 0 27.20 27.15 27.20 27.00 27.65 1,593,700 43,421,418 27.246 25.22 25.17 25.22 25.03 25.64 1,718,802 25.263 -0.73%
2023-12-05 0 27.40 27.35 27.40 27.15 30.00 2,499,400 68,903,838 27.568 25.41 25.36 25.41 25.17 27.82 2,695,597 25.562 -0.90%
2023-12-04 0 27.65 27.60 27.65 27.50 28.20 2,232,700 62,021,628 27.779 25.64 25.59 25.64 25.50 26.15 2,407,961 25.757 -1.25%
2023-12-01 0 28.00 28.00 28.05 27.85 28.55 3,102,700 87,221,504 28.112 25.96 25.96 26.01 25.82 26.47 3,346,254 26.065 3.13%
2023-11-30 0 27.15 27.15 27.20 26.90 27.70 3,417,713 92,476,909 27.058 25.17 25.17 25.22 24.94 25.68 3,685,995 25.089 -3.04%
2023-11-29 0 28.00 27.85 28.00 27.80 28.45 1,235,600 34,550,390 27.962 25.96 25.82 25.96 25.78 26.38 1,332,592 25.927 -1.58%
2023-11-28 0 28.45 28.45 28.50 28.30 29.15 795,100 22,816,047 28.696 26.38 26.38 26.43 26.24 27.03 857,513 26.607 -1.22%
2023-11-27 0 28.80 28.70 28.80 28.25 28.80 2,531,392 72,428,277 28.612 26.70 26.61 26.70 26.19 26.70 2,730,100 26.530 0.88%
2023-11-24 0 28.55 28.55 28.60 28.55 29.40 1,747,847 50,556,208 28.925 26.47 26.47 26.52 26.47 27.26 1,885,049 26.820 -2.56%
2023-11-23 0 29.30 29.30 29.35 28.10 29.40 817,993 23,598,364 28.849 27.17 27.17 27.21 26.05 27.26 882,203 26.749 2.45%
2023-11-22 0 28.60 28.55 28.60 28.50 29.15 2,161,649 62,321,993 28.831 26.52 26.47 26.52 26.43 27.03 2,331,333 26.732 -2.22%
2023-11-21 0 29.25 29.15 29.25 29.10 29.80 1,882,700 55,412,992 29.433 27.12 27.03 27.12 26.98 27.63 2,030,487 27.290 2.81%
2023-11-20 0 28.45 28.45 28.50 28.00 28.65 2,504,700 71,175,770 28.417 26.38 26.38 26.43 25.96 26.56 2,701,313 26.349 2.15%
2023-11-17 0 27.85 27.80 27.85 27.55 28.05 1,267,100 35,093,427 27.696 25.82 25.78 25.82 25.54 26.01 1,366,564 25.680 -0.54%
2023-11-16 0 28.00 28.00 28.05 27.85 28.65 1,325,317 37,152,319 28.033 25.96 25.96 26.01 25.82 26.56 1,429,351 25.992 0.00%
2023-11-15 0 28.00 28.00 28.05 27.55 28.30 1,668,400 46,325,439 27.766 25.96 25.96 26.01 25.54 26.24 1,799,365 25.745 3.13%
2023-11-14 0 27.15 27.10 27.15 27.05 27.70 651,100 17,725,491 27.224 25.17 25.13 25.17 25.08 25.68 702,210 25.242 -0.73%
2023-11-13 0 27.35 27.35 27.40 26.70 27.50 654,100 17,674,364 27.021 25.36 25.36 25.41 24.76 25.50 705,445 25.054 3.21%
2023-11-10 0 26.50 26.50 26.55 26.35 27.00 1,108,700 29,494,379 26.603 24.57 24.57 24.62 24.43 25.03 1,195,730 24.666 -3.11%
2023-11-09 0 27.35 27.35 27.40 27.15 27.65 761,000 20,807,213 27.342 25.36 25.36 25.41 25.17 25.64 820,737 25.352 -0.73%
2023-11-08 0 27.55 27.50 27.55 27.30 28.15 1,545,500 42,587,726 27.556 25.54 25.50 25.54 25.31 26.10 1,666,818 25.550 -0.18%
2023-11-07 0 27.60 27.55 27.60 27.50 28.75 1,040,300 28,883,661 27.765 25.59 25.54 25.59 25.50 26.66 1,121,961 25.744 -5.32%
2023-11-06 0 29.15 29.05 29.15 28.30 29.15 954,400 27,543,587 28.860 27.03 26.94 27.03 26.24 27.03 1,029,318 26.759 3.74%
2023-11-03 0 28.10 28.10 28.20 27.55 28.25 1,963,000 54,849,795 27.942 26.05 26.05 26.15 25.54 26.19 2,117,091 25.908 0.36%
2023-11-02 0 28.00 27.95 28.00 27.45 28.25 1,089,475 30,512,677 28.007 25.96 25.92 25.96 25.45 26.19 1,174,996 25.968 -2.61%
2023-11-01 0 28.75 28.75 28.80 28.45 29.80 1,582,900 45,526,677 28.762 26.66 26.66 26.70 26.38 27.63 1,707,154 26.668 -1.71%
2023-10-31 0 29.25 29.20 29.25 29.05 30.00 914,254 26,920,514 29.445 27.12 27.07 27.12 26.94 27.82 986,021 27.302 -2.34%
2023-10-30 0 29.95 29.95 30.00 29.10 30.10 1,075,200 32,074,230 29.831 27.77 27.77 27.82 26.98 27.91 1,159,601 27.660 0.50%
2023-10-27 0 29.80 29.70 29.80 28.75 29.90 2,722,000 80,178,666 29.456 27.63 27.54 27.63 26.66 27.72 2,935,670 27.312 4.56%
2023-10-26 0 28.50 28.50 28.55 28.10 29.30 1,651,748 46,900,016 28.394 26.43 26.43 26.47 26.05 27.17 1,781,406 26.328 -0.35%
2023-10-25 0 28.60 28.50 28.60 28.30 29.55 1,673,500 48,158,744 28.777 26.52 26.43 26.52 26.24 27.40 1,804,866 26.683 3.06%
2023-10-24 0 27.75 27.70 27.75 27.45 28.20 3,848,500 106,969,600 27.795 25.73 25.68 25.73 25.45 26.15 4,150,598 25.772 5.51%
2023-10-20 0 26.30 26.25 26.30 26.10 28.00 2,071,900 54,737,037 26.419 24.39 24.34 24.39 24.20 25.96 2,234,539 24.496 -0.19%
2023-10-19 0 26.35 26.35 26.40 26.30 27.05 1,926,100 51,197,610 26.581 24.43 24.43 24.48 24.39 25.08 2,077,294 24.646 -1.50%
2023-10-18 0 26.75 26.70 26.75 26.50 27.50 2,018,276 54,033,809 26.772 24.80 24.76 24.80 24.57 25.50 2,176,706 24.824 -2.55%
2023-10-17 0 27.45 27.40 27.45 27.05 27.60 1,302,200 35,544,592 27.296 25.45 25.41 25.45 25.08 25.59 1,404,419 25.309 1.29%
2023-10-16 0 27.10 27.10 27.15 26.95 28.00 1,003,705 27,444,950 27.344 25.13 25.13 25.17 24.99 25.96 1,082,493 25.353 -3.21%
2023-10-13 0 28.00 28.00 28.05 27.95 28.75 1,011,100 28,679,717 28.365 25.96 25.96 26.01 25.92 26.66 1,090,469 26.300 -3.95%
2023-10-12 0 29.15 29.15 29.20 28.90 29.55 1,269,000 37,050,694 29.197 27.03 27.03 27.07 26.80 27.40 1,368,613 27.072 0.17%
2023-10-11 0 29.10 29.05 29.10 28.85 29.35 2,019,829 58,761,295 29.092 26.98 26.94 26.98 26.75 27.21 2,178,381 26.975 3.37%
2023-10-10 0 28.15 28.10 28.15 28.10 29.15 3,081,600 87,772,757 28.483 26.10 26.05 26.10 26.05 27.03 3,323,498 26.410 -2.09%
2023-10-09 0 28.75 28.65 28.75 28.60 29.45 833,800 24,121,766 28.930 26.66 26.56 26.66 26.52 27.31 899,251 26.824 -2.87%
2023-10-06 0 29.60 29.55 29.60 29.30 29.85 531,100 15,700,477 29.562 27.45 27.40 27.45 27.17 27.68 572,790 27.411 2.07%
2023-10-05 0 29.00 29.00 29.10 28.90 29.75 374,700 10,966,499 29.267 26.89 26.89 26.98 26.80 27.58 404,113 27.137 -1.53%
2023-10-04 0 29.45 29.45 29.50 29.15 29.60 3,850,700 113,577,637 29.495 27.31 27.31 27.35 27.03 27.45 4,152,970 27.349 -2.16%
2023-10-03 0 30.10 30.10 30.15 29.60 30.30 656,500 19,635,952 29.910 27.91 27.91 27.96 27.45 28.09 708,034 27.733 -2.43%
2023-09-29 0 30.85 30.85 30.90 30.15 31.15 1,006,700 30,541,360 30.338 28.60 28.60 28.65 27.96 28.88 1,085,723 28.130 5.29%
2023-09-28 0 29.30 29.30 29.35 29.20 30.10 676,800 19,898,427 29.401 27.17 27.17 27.21 27.07 27.91 729,927 27.261 -2.50%
2023-09-27 0 30.05 30.05 30.10 30.00 30.40 706,772 21,300,130 30.137 27.86 27.86 27.91 27.82 28.19 762,252 27.944 0.17%
2023-09-26 0 30.00 29.90 30.00 29.70 30.45 269,980 8,098,058 29.995 27.82 27.72 27.82 27.54 28.23 291,173 27.812 -0.83%
2023-09-25 0 30.25 30.25 30.30 30.15 31.35 1,268,800 38,644,650 30.458 28.05 28.05 28.09 27.96 29.07 1,368,398 28.241 -3.82%
2023-09-22 0 31.45 31.45 31.50 30.30 31.60 916,261 28,572,332 31.184 29.16 29.16 29.21 28.09 29.30 988,185 28.914 2.44%
2023-09-21 0 30.70 30.70 30.75 30.25 30.95 1,853,461 57,152,397 30.836 28.47 28.47 28.51 28.05 28.70 1,998,953 28.591 -1.29%
2023-09-20 0 31.10 31.10 31.15 30.85 31.50 2,459,100 76,898,292 31.271 28.84 28.84 28.88 28.60 29.21 2,652,133 28.995 -2.81%
2023-09-19 0 32.00 31.95 32.00 31.65 32.10 1,102,683 35,168,275 31.893 29.67 29.62 29.67 29.35 29.76 1,189,241 29.572 1.11%
2023-09-18 0 31.65 31.60 31.65 31.50 32.30 1,177,622 37,650,085 31.971 29.35 29.30 29.35 29.21 29.95 1,270,062 29.644 -2.31%
2023-09-15 0 32.40 32.35 32.40 31.40 32.65 2,126,639 68,720,121 32.314 30.04 30.00 30.04 29.11 30.27 2,293,575 29.962 3.18%
2023-09-14 0 31.40 31.40 31.45 30.90 31.65 1,248,200 39,151,615 31.367 29.11 29.11 29.16 28.65 29.35 1,346,181 29.083 0.80%
2023-09-13 0 31.15 31.10 31.15 30.80 31.40 1,231,200 38,323,782 31.127 28.88 28.84 28.88 28.56 29.11 1,327,846 28.862 2.47%
2023-09-12 0 30.40 30.35 30.40 30.25 30.75 1,053,900 32,137,588 30.494 28.19 28.14 28.19 28.05 28.51 1,136,629 28.274 -1.46%
2023-09-11 0 30.85 30.85 30.90 29.80 31.00 828,800 25,305,555 30.533 28.60 28.60 28.65 27.63 28.74 893,859 28.310 1.15%
2023-09-07 0 30.50 30.40 30.50 30.30 31.60 865,900 26,422,365 30.514 28.28 28.19 28.28 28.09 29.30 933,871 28.293 -3.63%
2023-09-06 0 31.65 31.65 31.70 31.35 31.90 695,200 21,963,840 31.594 29.35 29.35 29.39 29.07 29.58 749,771 29.294 -0.94%
2023-09-05 0 31.95 31.90 31.95 31.85 33.10 913,077 29,414,039 32.214 29.62 29.58 29.62 29.53 30.69 984,751 29.870 -3.77%
2023-09-04 0 33.20 33.15 33.20 32.50 33.30 2,087,500 68,711,326 32.916 30.78 30.74 30.78 30.13 30.88 2,251,364 30.520 4.73%
2023-08-31 0 31.70 31.70 31.75 31.50 32.45 557,122 17,720,181 31.807 29.39 29.39 29.44 29.21 30.09 600,855 29.492 0.16%
2023-08-30 0 31.65 31.65 31.75 31.50 32.50 1,797,500 57,306,751 31.881 29.35 29.35 29.44 29.21 30.13 1,938,599 29.561 -2.01%
2023-08-29 0 32.30 32.25 32.30 31.65 34.55 1,105,900 35,694,752 32.277 29.95 29.90 29.95 29.35 32.04 1,192,710 29.927 1.73%
2023-08-28 0 31.75 31.70 31.75 31.60 33.20 2,421,000 77,664,777 32.080 29.44 29.39 29.44 29.30 30.78 2,611,043 29.745 -2.46%
2023-08-25 0 32.55 32.50 32.55 31.95 33.85 6,543,900 212,917,513 32.537 30.18 30.13 30.18 29.62 31.39 7,057,580 30.169 -9.71%
2023-08-24 0 36.05 36.00 36.05 34.85 36.30 1,689,100 60,341,261 35.724 33.43 33.38 33.43 32.31 33.66 1,821,690 33.124 5.10%
2023-08-23 0 34.30 34.20 34.30 33.80 34.75 1,160,200 39,716,156 34.232 31.80 31.71 31.80 31.34 32.22 1,251,273 31.741 1.48%
2023-08-22 0 33.80 33.75 33.80 33.15 34.45 1,666,200 56,136,367 33.691 31.34 31.29 31.34 30.74 31.94 1,796,993 31.239 0.15%
2023-08-21 0 33.75 33.75 33.80 33.55 34.55 3,423,710 116,036,808 33.892 31.29 31.29 31.34 31.11 32.04 3,692,463 31.425 -1.32%
2023-08-18 0 34.20 34.15 34.20 34.10 35.50 1,410,147 48,667,819 34.513 31.71 31.66 31.71 31.62 32.92 1,520,840 32.001 -4.20%
2023-08-17 0 35.70 35.70 35.80 34.85 36.05 805,800 28,677,762 35.589 33.10 33.10 33.19 32.31 33.43 869,053 32.999 -0.42%
2023-08-16 0 35.85 35.85 35.95 35.50 36.25 1,201,200 43,166,356 35.936 33.24 33.24 33.33 32.92 33.61 1,295,491 33.320 1.27%
2023-08-15 0 35.40 35.35 35.40 35.40 36.15 1,698,800 60,766,639 35.770 32.82 32.78 32.82 32.82 33.52 1,832,152 33.167 1.87%
2023-08-14 0 34.75 34.75 34.80 34.30 34.95 1,635,488 56,476,909 34.532 32.22 32.22 32.27 31.80 32.41 1,763,870 32.019 -1.56%
2023-08-11 0 35.30 35.30 35.35 35.05 36.95 3,359,072 118,908,192 35.399 32.73 32.73 32.78 32.50 34.26 3,622,751 32.823 -4.85%
2023-08-10 0 37.10 37.05 37.10 36.70 37.45 2,860,900 106,072,673 37.077 34.40 34.35 34.40 34.03 34.72 3,085,474 34.378 1.09%
2023-08-09 0 36.70 36.65 36.70 36.10 36.85 1,572,800 57,501,300 36.560 34.03 33.98 34.03 33.47 34.17 1,696,261 33.899 3.09%
2023-08-08 0 35.60 35.60 35.65 35.45 36.30 1,877,141 67,062,945 35.726 33.01 33.01 33.06 32.87 33.66 2,024,492 33.126 -1.11%
2023-08-07 0 36.00 36.00 36.10 35.30 36.35 976,700 35,169,587 36.009 33.38 33.38 33.47 32.73 33.70 1,053,369 33.388 0.14%
2023-08-04 0 35.95 35.95 36.00 35.60 37.85 1,615,300 58,108,336 35.974 33.33 33.33 33.38 33.01 35.10 1,742,097 33.355 1.70%
2023-08-03 0 35.35 35.25 35.35 34.60 35.85 3,506,600 124,064,036 35.380 32.78 32.68 32.78 32.08 33.24 3,781,859 32.805 0.71%
2023-08-02 0 35.10 35.10 35.15 35.00 36.40 1,623,500 58,041,498 35.751 32.55 32.55 32.59 32.45 33.75 1,750,941 33.149 -4.10%
2023-08-01 0 36.60 36.55 36.60 36.25 37.75 2,664,000 98,062,723 36.810 33.94 33.89 33.94 33.61 35.00 2,873,117 34.131 -0.95%
2023-07-31 0 36.95 36.95 37.00 36.80 38.30 2,911,200 108,966,697 37.430 34.26 34.26 34.31 34.12 35.51 3,139,722 34.706 3.65%
2023-07-28 0 35.65 35.60 35.65 34.40 35.90 2,050,837 72,507,040 35.355 33.06 33.01 33.06 31.90 33.29 2,211,823 32.782 1.86%
2023-07-27 0 35.00 34.95 35.00 33.80 35.00 1,924,200 66,800,386 34.716 32.45 32.41 32.45 31.34 32.45 2,075,245 32.189 4.01%
2023-07-26 0 33.65 33.65 33.70 32.95 33.75 2,174,459 72,502,184 33.343 31.20 31.20 31.25 30.55 31.29 2,345,149 30.916 -1.61%
2023-07-25 0 34.20 34.15 34.20 32.70 34.40 2,175,400 73,963,396 34.000 31.71 31.66 31.71 30.32 31.90 2,346,164 31.525 6.88%
2023-07-24 0 32.00 31.90 32.00 31.65 32.60 1,641,992 52,625,816 32.050 29.67 29.58 29.67 29.35 30.23 1,770,884 29.717 -1.08%
2023-07-21 0 32.35 32.30 32.35 31.80 32.70 786,100 25,416,052 32.332 30.00 29.95 30.00 29.49 30.32 847,807 29.979 1.25%
2023-07-20 0 31.95 31.85 31.95 31.80 32.80 1,894,495 61,288,287 32.351 29.62 29.53 29.62 29.49 30.41 2,043,208 29.996 -3.33%
2023-07-19 0 33.05 32.95 33.05 32.20 33.10 1,381,400 45,283,960 32.781 30.64 30.55 30.64 29.86 30.69 1,489,836 30.395 -1.34%
2023-07-18 0 33.50 33.35 33.50 33.15 34.80 860,600 28,912,953 33.596 31.06 30.92 31.06 30.74 32.27 928,155 31.151 -0.89%
2023-07-14 0 33.80 33.70 33.80 33.45 33.90 932,600 31,427,686 33.699 31.34 31.25 31.34 31.02 31.43 1,005,807 31.246 1.05%
2023-07-13 0 33.45 33.45 33.50 33.15 33.80 1,973,800 65,616,884 33.244 31.02 31.02 31.06 30.74 31.34 2,128,738 30.824 1.52%
2023-07-12 0 32.95 32.85 32.95 32.15 33.15 1,335,800 43,773,706 32.770 30.55 30.46 30.55 29.81 30.74 1,440,657 30.385 2.49%
2023-07-11 0 32.15 32.15 32.20 31.40 32.40 1,770,729 56,830,477 32.094 29.81 29.81 29.86 29.11 30.04 1,909,727 29.758 4.89%
2023-07-10 0 30.65 30.60 30.65 30.25 31.10 571,751 17,525,643 30.653 28.42 28.37 28.42 28.05 28.84 616,632 28.422 2.51%
2023-07-07 0 29.90 29.85 29.90 29.65 30.15 665,716 19,898,683 29.891 27.72 27.68 27.72 27.49 27.96 717,973 27.715 -1.48%
2023-07-06 0 30.35 30.30 30.35 29.90 31.45 1,997,500 60,688,887 30.382 28.14 28.09 28.14 27.72 29.16 2,154,299 28.171 -2.88%
2023-07-05 0 31.25 31.20 31.25 31.15 32.50 601,900 18,886,025 31.377 28.98 28.93 28.98 28.88 30.13 649,148 29.094 -2.19%
2023-07-04 0 31.95 31.85 31.95 31.45 32.05 738,100 23,448,285 31.768 29.62 29.53 29.62 29.16 29.72 796,039 29.456 1.43%
2023-07-03 0 31.50 31.45 31.50 30.40 31.60 2,274,102 70,991,631 31.217 29.21 29.16 29.21 28.19 29.30 2,452,613 28.945 4.13%
2023-06-30 0 30.25 30.20 30.25 29.90 30.55 1,316,351 39,864,367 30.284 28.05 28.00 28.05 27.72 28.33 1,419,681 28.080 -0.66%
2023-06-29 0 30.45 30.45 30.50 30.15 30.90 1,477,000 45,146,865 30.567 28.23 28.23 28.28 27.96 28.65 1,592,941 28.342 -2.56%
2023-06-28 0 31.25 31.20 31.25 30.80 31.45 1,123,275 34,886,605 31.058 28.98 28.93 28.98 28.56 29.16 1,211,449 28.797 1.63%
2023-06-27 0 30.75 30.75 30.80 30.20 31.00 794,100 24,343,829 30.656 28.51 28.51 28.56 28.00 28.74 856,435 28.425 2.33%
2023-06-26 0 30.05 30.00 30.05 29.90 30.90 1,347,500 40,589,973 30.122 27.86 27.82 27.86 27.72 28.65 1,453,275 27.930 -2.28%
2023-06-23 0 30.75 30.70 30.75 30.45 31.50 1,051,530 32,235,917 30.656 28.51 28.47 28.51 28.23 29.21 1,134,073 28.425 -2.38%
2023-06-21 0 31.50 31.45 31.50 31.40 32.05 1,615,100 51,105,813 31.643 29.21 29.16 29.21 29.11 29.72 1,741,881 29.339 -5.12%
2023-06-20 0 33.20 33.15 33.20 32.80 33.95 2,851,100 94,787,025 33.246 30.78 30.74 30.78 30.41 31.48 3,074,904 30.826 -2.35%
2023-06-19 0 34.00 33.95 34.00 33.45 34.05 1,618,700 54,571,723 33.713 31.53 31.48 31.53 31.02 31.57 1,745,764 31.260 -1.59%
2023-06-16 0 34.55 34.40 34.55 33.95 34.90 2,306,483 79,424,511 34.435 32.04 31.90 32.04 31.48 32.36 2,487,536 31.929 -2.26%
2023-06-15 0 35.35 35.35 35.40 34.20 35.35 1,314,890 45,841,496 34.863 32.78 32.78 32.82 31.71 32.78 1,418,106 32.326 1.73%
2023-06-14 0 34.75 34.70 34.75 34.55 35.50 2,731,013 95,709,262 35.045 32.22 32.17 32.22 32.04 32.92 2,945,391 32.495 1.16%
2023-06-13 0 34.35 34.30 34.35 33.65 34.55 1,243,200 42,608,834 34.274 31.85 31.80 31.85 31.20 32.04 1,340,788 31.779 2.23%
2023-06-12 0 33.60 33.60 33.65 33.20 34.00 1,879,700 63,164,870 33.604 31.15 31.15 31.20 30.78 31.53 2,027,252 31.158 -1.03%
2023-06-09 0 33.95 33.95 34.05 33.70 34.30 1,735,900 58,958,972 33.965 31.48 31.48 31.57 31.25 31.80 1,872,164 31.492 3.19%
2023-06-08 0 32.90 32.90 32.95 32.65 33.20 892,260 29,343,075 32.886 30.51 30.51 30.55 30.27 30.78 962,300 30.493 0.30%
2023-06-07 0 32.80 32.80 32.85 32.30 34.00 2,367,159 77,996,922 32.950 30.41 30.41 30.46 29.95 31.53 2,552,975 30.551 2.66%
2023-06-06 0 31.95 31.95 32.00 31.45 32.40 1,859,500 59,389,118 31.938 29.62 29.62 29.67 29.16 30.04 2,005,466 29.614 0.47%
2023-06-05 0 31.80 31.65 31.80 31.15 31.90 2,397,300 75,719,137 31.585 29.49 29.35 29.49 28.88 29.58 2,585,482 29.286 4.61%
2023-06-02 0 30.40 30.35 30.40 29.70 30.80 3,532,500 106,918,922 30.267 28.19 28.14 28.19 27.54 28.56 3,809,793 28.064 5.56%
2023-06-01 0 28.80 28.75 28.80 28.60 29.50 3,456,456 100,388,555 29.044 26.70 26.66 26.70 26.52 27.35 3,727,779 26.930 -1.20%
2023-05-31 0 29.15 29.15 29.20 28.60 29.70 3,384,799 98,123,950 28.990 27.03 27.03 27.07 26.52 27.54 3,650,497 26.880 -2.83%
2023-05-30 0 30.00 29.95 30.00 29.05 31.35 3,033,600 90,395,875 29.798 27.82 27.77 27.82 26.94 29.07 3,271,730 27.629 1.52%
2023-05-29 0 29.55 29.50 29.55 29.20 30.35 1,435,469 42,596,472 29.674 27.40 27.35 27.40 27.07 28.14 1,548,150 27.514 0.68%
2023-05-25 0 29.35 29.35 29.40 28.75 29.80 3,449,800 100,311,727 29.078 27.21 27.21 27.26 26.66 27.63 3,720,601 26.961 -5.32%
2023-05-24 0 31.00 31.00 31.05 30.85 31.50 1,464,801 45,378,334 30.979 28.74 28.74 28.79 28.60 29.21 1,579,784 28.724 -3.43%
2023-05-23 0 32.10 32.10 32.15 32.00 33.35 1,460,141 47,555,019 32.569 29.76 29.76 29.81 29.67 30.92 1,574,758 30.198 -3.46%
2023-05-22 0 33.25 33.20 33.25 32.10 33.50 1,124,500 37,134,007 33.023 30.83 30.78 30.83 29.76 31.06 1,212,770 30.619 3.42%
2023-05-19 0 32.15 32.10 32.15 31.85 32.65 1,482,595 47,648,289 32.138 29.81 29.76 29.81 29.53 30.27 1,598,975 29.799 -3.16%
2023-05-18 0 33.20 33.20 33.25 32.80 33.75 2,142,831 71,234,093 33.243 30.78 30.78 30.83 30.41 31.29 2,311,038 30.823 2.00%
2023-05-17 0 32.55 32.50 32.55 32.35 33.80 1,516,300 49,786,705 32.834 30.18 30.13 30.18 30.00 31.34 1,635,326 30.445 -3.56%
2023-05-16 0 33.75 33.70 33.75 33.35 34.50 3,223,263 107,871,441 33.467 31.29 31.25 31.29 30.92 31.99 3,476,281 31.031 1.81%
2023-05-15 0 33.15 33.10 33.15 32.60 33.60 2,227,560 73,401,931 32.952 30.74 30.69 30.74 30.23 31.15 2,402,418 30.553 0.91%
2023-05-12 0 32.85 32.75 32.85 32.65 33.70 1,521,700 50,109,180 32.930 30.46 30.37 30.46 30.27 31.25 1,641,150 30.533 0.77%
2023-05-11 0 32.60 32.55 32.60 32.00 32.95 4,572,900 148,173,545 32.403 30.23 30.18 30.23 29.67 30.55 4,931,861 30.044 0.31%
2023-05-10 0 32.50 32.45 32.50 32.10 33.00 7,067,000 228,525,733 32.337 30.13 30.09 30.13 29.76 30.60 7,621,742 29.983 -1.52%
2023-05-09 0 33.00 32.95 33.00 32.85 34.55 4,305,900 143,188,165 33.254 30.60 30.55 30.60 30.46 32.04 4,643,903 30.834 -5.31%
2023-05-08 0 34.85 34.85 34.90 34.55 35.70 1,807,704 62,952,185 34.824 32.31 32.31 32.36 32.04 33.10 1,949,604 32.290 -1.27%
2023-05-05 0 35.30 35.20 35.30 35.10 35.90 1,013,636 35,923,931 35.441 32.73 32.64 32.73 32.55 33.29 1,093,204 32.861 0.86%
2023-05-04 0 35.00 34.95 35.00 34.75 35.85 2,337,000 82,085,050 35.124 32.45 32.41 32.45 32.22 33.24 2,520,449 32.568 -0.14%
2023-05-03 0 35.05 35.05 35.10 34.65 36.65 1,047,700 36,728,584 35.056 32.50 32.50 32.55 32.13 33.98 1,129,942 32.505 -3.44%
2023-05-02 0 36.30 36.20 36.30 35.70 37.10 2,346,000 85,048,537 36.253 33.66 33.57 33.66 33.10 34.40 2,530,155 33.614 0.83%
2023-04-28 0 36.00 36.00 36.05 35.80 36.25 3,654,900 131,999,150 36.116 33.38 33.38 33.43 33.19 33.61 3,941,801 33.487 -2.04%
2023-04-27 0 36.75 36.75 36.80 35.95 36.80 1,224,500 44,610,698 36.432 34.08 34.08 34.12 33.33 34.12 1,320,620 33.780 1.66%
2023-04-26 0 36.15 36.10 36.15 35.25 37.15 2,900,399 104,552,256 36.048 33.52 33.47 33.52 32.68 34.45 3,128,073 33.424 4.03%
2023-04-25 0 34.75 34.75 34.85 34.55 36.00 1,947,288 68,219,151 35.033 32.22 32.22 32.31 32.04 33.38 2,100,145 32.483 -4.53%
2023-04-24 0 36.40 36.40 36.45 36.05 37.60 1,642,320 60,057,659 36.569 33.75 33.75 33.80 33.43 34.86 1,771,238 33.907 -2.54%
2023-04-21 0 37.35 37.30 37.35 37.15 38.80 996,600 37,384,068 37.512 34.63 34.59 34.63 34.45 35.98 1,074,831 34.781 -3.74%
2023-04-20 0 38.80 38.75 38.80 38.75 40.00 902,000 35,314,350 39.151 35.98 35.93 35.98 35.93 37.09 972,805 36.302 -1.02%
2023-04-19 0 39.20 39.15 39.20 38.75 40.10 1,949,900 76,983,212 39.481 36.35 36.30 36.35 35.93 37.18 2,102,962 36.607 0.77%
2023-04-18 0 38.90 38.80 38.90 38.25 39.25 590,188 22,941,392 38.871 36.07 35.98 36.07 35.47 36.39 636,516 36.042 1.43%
2023-04-17 0 38.35 38.25 38.35 37.15 38.80 1,468,700 55,965,196 38.105 35.56 35.47 35.56 34.45 35.98 1,583,989 35.332 2.40%
2023-04-14 0 37.45 37.45 37.50 37.05 38.05 858,900 32,152,091 37.434 34.72 34.72 34.77 34.35 35.28 926,322 34.709 -0.66%
2023-04-13 0 37.70 37.65 37.75 37.00 38.00 785,500 29,440,968 37.481 34.96 34.91 35.00 34.31 35.23 847,160 34.753 -1.69%
2023-04-12 0 38.35 38.20 38.35 38.00 39.40 598,200 23,083,647 38.589 35.56 35.42 35.56 35.23 36.53 645,157 35.780 -2.91%
2023-04-11 0 39.50 39.30 39.50 38.65 39.95 928,200 36,543,369 39.370 36.63 36.44 36.63 35.84 37.04 1,001,061 36.505 2.73%
2023-04-06 0 38.45 38.40 38.45 37.80 39.50 713,300 27,224,049 38.166 35.65 35.61 35.65 35.05 36.63 769,292 35.388 -0.90%
2023-04-04 0 38.80 38.70 38.80 37.95 39.45 838,663 32,289,336 38.501 35.98 35.88 35.98 35.19 36.58 904,496 35.699 -0.39%
2023-04-03 0 38.95 38.90 38.95 38.25 39.35 2,202,563 85,765,967 38.939 36.12 36.07 36.12 35.47 36.49 2,375,459 36.105 2.10%
2023-03-31 0 38.15 38.15 38.20 37.95 38.95 1,390,737 53,302,406 38.327 35.37 35.37 35.42 35.19 36.12 1,499,906 35.537 2.01%
2023-03-30 0 37.40 37.35 37.40 36.50 38.05 2,038,600 75,871,390 37.217 34.68 34.63 34.68 33.84 35.28 2,198,625 34.509 -1.06%
2023-03-29 0 37.80 37.80 37.90 37.65 38.65 1,757,000 66,924,052 38.090 35.05 35.05 35.14 34.91 35.84 1,894,920 35.318 0.00%
2023-03-28 0 37.80 37.75 37.80 37.15 39.00 941,185 35,549,785 37.771 35.05 35.00 35.05 34.45 36.16 1,015,066 35.022 1.07%
2023-03-27 0 37.40 37.35 37.40 36.15 37.95 1,997,685 74,735,505 37.411 34.68 34.63 34.68 33.52 35.19 2,154,498 34.688 -3.23%
2023-03-24 0 38.65 38.65 38.70 38.20 39.20 904,200 35,031,984 38.744 35.84 35.84 35.88 35.42 36.35 975,177 35.924 -1.40%
2023-03-23 0 39.20 39.15 39.20 38.05 39.40 891,534 34,576,991 38.784 36.35 36.30 36.35 35.28 36.53 961,517 35.961 1.95%
2023-03-22 0 38.45 38.40 38.45 38.05 38.90 644,300 24,784,837 38.468 35.65 35.61 35.65 35.28 36.07 694,876 35.668 2.40%
2023-03-21 0 37.55 37.55 37.60 36.65 37.95 1,523,800 56,606,580 37.148 34.82 34.82 34.86 33.98 35.19 1,643,415 34.444 2.32%
2023-03-20 0 36.70 36.70 36.80 35.95 37.80 2,405,486 87,831,733 36.513 34.03 34.03 34.12 33.33 35.05 2,594,311 33.856 -5.41%
2023-03-17 0 38.80 38.80 38.85 38.05 39.35 1,555,580 60,219,187 38.712 35.98 35.98 36.02 35.28 36.49 1,677,689 35.894 3.60%
2023-03-16 0 37.45 37.40 37.45 37.30 38.35 1,050,900 39,632,912 37.713 34.72 34.68 34.72 34.59 35.56 1,133,393 34.968 -3.23%
2023-03-15 0 38.70 38.70 38.75 38.50 39.60 886,700 34,514,780 38.925 35.88 35.88 35.93 35.70 36.72 956,304 36.092 2.11%
2023-03-14 0 37.90 37.85 37.90 37.50 39.00 1,471,160 55,764,361 37.905 35.14 35.10 35.14 34.77 36.16 1,586,642 35.146 -4.41%
2023-03-13 0 39.65 39.60 39.65 38.05 39.90 2,360,085 92,558,424 39.218 36.76 36.72 36.76 35.28 37.00 2,545,346 36.364 6.02%
2023-03-10 0 37.40 37.40 37.45 36.95 38.05 4,632,354 173,512,656 37.457 34.68 34.68 34.72 34.26 35.28 4,995,982 34.730 -3.73%
2023-03-09 0 38.85 38.80 38.85 38.70 40.30 1,967,600 77,494,256 39.385 36.02 35.98 36.02 35.88 37.37 2,122,052 36.519 -1.40%
2023-03-08 0 39.40 39.30 39.40 39.20 40.30 1,194,100 47,137,565 39.475 36.53 36.44 36.53 36.35 37.37 1,287,834 36.602 -2.48%
2023-03-07 0 40.40 40.35 40.40 40.25 41.80 2,231,931 91,015,819 40.779 37.46 37.41 37.46 37.32 38.76 2,407,132 37.811 0.25%
2023-03-06 0 40.30 40.25 40.30 40.00 40.95 2,678,198 107,776,566 40.242 37.37 37.32 37.37 37.09 37.97 2,888,430 37.313 0.37%
2023-03-03 0 40.15 40.15 40.20 39.60 41.00 1,866,000 74,933,101 40.157 37.23 37.23 37.27 36.72 38.02 2,012,476 37.234 2.42%
2023-03-02 0 39.20 39.20 39.25 38.60 39.45 2,498,800 97,911,493 39.183 36.35 36.35 36.39 35.79 36.58 2,694,950 36.331 -0.13%
2023-03-01 0 39.25 39.25 39.30 37.00 39.40 2,902,745 113,075,592 38.955 36.39 36.39 36.44 34.31 36.53 3,130,603 36.119 6.22%
2023-02-28 0 36.95 36.90 36.95 36.70 38.00 2,187,608 81,473,341 37.243 34.26 34.21 34.26 34.03 35.23 2,359,330 34.532 -2.89%
2023-02-27 0 38.05 38.00 38.05 37.20 38.70 2,949,500 112,201,225 38.041 35.28 35.23 35.28 34.49 35.88 3,181,028 35.272 -2.44%
2023-02-24 0 39.00 39.00 39.05 38.95 40.00 1,659,300 64,980,561 39.161 36.16 36.16 36.21 36.12 37.09 1,789,551 36.311 -2.74%
2023-02-23 0 40.10 40.10 40.15 39.20 40.45 1,154,991 46,282,314 40.072 37.18 37.18 37.23 36.35 37.51 1,245,655 37.155 3.62%
2023-02-22 0 38.70 38.70 38.75 38.45 39.40 1,353,200 52,654,218 38.911 35.88 35.88 35.93 35.65 36.53 1,459,423 36.079 -1.28%
2023-02-21 0 39.20 39.20 39.25 39.05 40.85 2,323,200 92,093,629 39.641 36.35 36.35 36.39 36.21 37.88 2,505,565 36.756 -1.75%
2023-02-20 0 39.90 39.85 39.90 38.65 40.15 2,173,480 86,212,145 39.666 37.00 36.95 37.00 35.84 37.23 2,344,093 36.778 -0.75%
2023-02-17 0 40.20 40.05 40.20 39.80 41.15 2,152,700 87,142,235 40.480 37.27 37.13 37.27 36.90 38.15 2,321,682 37.534 -1.71%
2023-02-16 0 40.90 40.80 40.90 40.25 42.00 1,663,400 68,347,386 41.089 37.92 37.83 37.92 37.32 38.94 1,793,973 38.098 2.76%
2023-02-15 0 39.80 39.75 39.80 39.60 41.55 1,672,546 66,763,750 39.917 36.90 36.86 36.90 36.72 38.53 1,803,837 37.012 -3.40%
2023-02-14 0 41.20 41.20 41.25 40.65 42.25 1,365,974 56,204,509 41.146 38.20 38.20 38.25 37.69 39.17 1,473,200 38.151 -0.60%
2023-02-13 0 41.45 41.35 41.45 39.55 42.10 3,703,997 153,540,532 41.453 38.43 38.34 38.43 36.67 39.04 3,994,752 38.436 3.63%
2023-02-10 0 40.00 39.85 40.00 39.15 40.35 3,124,411 124,701,153 39.912 37.09 36.95 37.09 36.30 37.41 3,369,670 37.007 2.17%
2023-02-09 0 39.15 39.15 39.20 38.50 39.30 1,634,500 63,725,177 38.988 36.30 36.30 36.35 35.70 36.44 1,762,804 36.150 1.16%
2023-02-08 0 38.70 38.65 38.70 38.35 39.80 1,833,200 71,086,772 38.777 35.88 35.84 35.88 35.56 36.90 1,977,102 35.955 4.03%
2023-02-07 0 37.20 37.20 37.25 37.00 38.55 2,895,580 108,955,113 37.628 34.49 34.49 34.54 34.31 35.74 3,122,876 34.889 1.92%
2023-02-06 0 36.50 36.40 36.50 35.00 37.35 3,600,850 132,160,202 36.703 33.84 33.75 33.84 32.45 34.63 3,883,508 34.031 -2.28%
2023-02-03 0 37.35 37.30 37.35 36.60 37.55 1,590,345 58,987,001 37.091 34.63 34.59 34.63 33.94 34.82 1,715,183 34.391 -0.13%
2023-02-02 0 37.40 37.40 37.45 36.60 37.90 1,775,605 66,256,661 37.315 34.68 34.68 34.72 33.94 35.14 1,914,986 34.599 -2.22%
2023-02-01 0 38.25 38.20 38.25 36.85 38.30 2,956,300 111,760,614 37.804 35.47 35.42 35.47 34.17 35.51 3,188,362 35.053 2.00%
2023-01-31 0 37.50 37.45 37.50 37.10 39.60 2,042,297 76,954,461 37.680 34.77 34.72 34.77 34.40 36.72 2,202,612 34.938 -1.57%
2023-01-30 0 38.10 38.10 38.15 37.60 41.15 4,787,300 186,909,699 39.043 35.33 35.33 35.37 34.86 38.15 5,163,091 36.201 -4.63%
2023-01-27 0 39.95 39.95 40.00 39.55 40.20 1,105,500 44,079,920 39.873 37.04 37.04 37.09 36.67 37.27 1,192,279 36.971 0.38%
2023-01-26 0 39.80 39.80 39.85 38.80 40.05 1,630,300 64,518,875 39.575 36.90 36.90 36.95 35.98 37.13 1,758,275 36.694 4.33%
2023-01-20 0 38.15 38.15 38.20 37.05 38.55 2,082,000 79,197,945 38.039 35.37 35.37 35.42 34.35 35.74 2,245,432 35.271 6.12%
2023-01-19 0 35.95 35.90 35.95 35.20 36.75 3,113,200 112,142,304 36.022 33.33 33.29 33.33 32.64 34.08 3,357,579 33.400 0.14%
2023-01-18 0 35.90 35.90 35.95 35.00 36.55 4,246,100 152,085,860 35.818 33.29 33.29 33.33 32.45 33.89 4,579,408 33.211 -3.23%
2023-01-17 0 37.10 37.00 37.10 36.65 38.50 3,944,700 148,425,199 37.627 34.40 34.31 34.40 33.98 35.70 4,254,349 34.888 -1.46%
2023-01-16 0 37.65 37.60 37.65 36.60 37.75 2,203,500 82,450,323 37.418 34.91 34.86 34.91 33.94 35.00 2,376,469 34.694 1.21%
2023-01-13 0 37.20 37.15 37.20 35.95 37.50 2,957,800 109,216,561 36.925 34.49 34.45 34.49 33.33 34.77 3,189,980 34.237 4.64%
2023-01-12 0 35.55 35.50 35.55 35.25 36.20 2,951,100 105,307,336 35.684 32.96 32.92 32.96 32.68 33.57 3,182,754 33.087 1.72%
2023-01-11 0 34.95 34.85 34.95 34.35 36.10 5,137,500 180,240,338 35.083 32.41 32.31 32.41 31.85 33.47 5,540,781 32.530 -1.13%
2023-01-10 0 35.35 35.30 35.35 34.20 35.75 2,756,500 96,794,400 35.115 32.78 32.73 32.78 31.71 33.15 2,972,878 32.559 1.14%
2023-01-09 0 34.95 34.90 34.95 33.65 35.05 4,847,300 167,407,395 34.536 32.41 32.36 32.41 31.20 32.50 5,227,801 32.023 2.34%
2023-01-06 0 34.15 34.10 34.15 33.65 35.00 1,656,500 56,689,452 34.222 31.66 31.62 31.66 31.20 32.45 1,786,531 31.732 -1.87%
2023-01-05 0 34.80 34.75 34.80 34.75 36.00 2,884,100 102,031,955 35.377 32.27 32.22 32.27 32.22 33.38 3,110,495 32.802 -1.00%
2023-01-04 0 35.15 35.15 35.20 33.80 35.50 4,854,800 169,817,161 34.979 32.59 32.59 32.64 31.34 32.92 5,235,890 32.433 2.93%
2023-01-03 0 34.15 34.10 34.15 32.20 34.45 1,783,787 60,318,074 33.815 31.66 31.62 31.66 29.86 31.94 1,923,810 31.353 1.49%
2022-12-30 0 33.65 33.55 33.65 32.95 34.00 1,288,700 43,154,845 33.487 31.20 31.11 31.20 30.55 31.53 1,389,860 31.050 -0.15%
2022-12-29 0 33.70 33.65 33.70 31.50 34.20 2,035,400 68,536,978 33.673 31.25 31.20 31.25 29.21 31.71 2,195,174 31.222 -2.03%
2022-12-28 0 34.40 34.40 34.45 33.65 34.95 2,878,700 99,014,476 34.396 31.90 31.90 31.94 31.20 32.41 3,104,671 31.892 1.03%
2022-12-23 0 34.05 34.00 34.05 33.05 34.50 1,414,200 48,381,007 34.211 31.57 31.53 31.57 30.64 31.99 1,525,211 31.721 -0.58%
2022-12-22 0 34.25 34.15 34.25 33.15 34.70 1,129,800 38,736,964 34.287 31.76 31.66 31.76 30.74 32.17 1,218,487 31.791 4.10%
2022-12-21 0 32.90 32.80 32.90 32.20 33.40 1,010,200 33,240,730 32.905 30.51 30.41 30.51 29.86 30.97 1,089,498 30.510 2.65%
2022-12-20 0 32.05 32.00 32.05 31.60 32.65 831,700 26,770,798 32.188 29.72 29.67 29.72 29.30 30.27 896,986 29.845 -2.58%
2022-12-19 0 32.90 32.75 32.90 32.40 34.25 1,414,916 46,636,046 32.960 30.51 30.37 30.51 30.04 31.76 1,525,983 30.561 -3.24%
2022-12-16 0 34.00 33.95 34.00 32.60 34.50 1,738,530 58,632,325 33.725 31.53 31.48 31.53 30.23 31.99 1,875,000 31.271 2.56%
2022-12-15 0 33.15 33.10 33.15 32.65 34.05 1,255,626 41,561,770 33.100 30.74 30.69 30.74 30.27 31.57 1,354,190 30.691 -1.49%
2022-12-14 0 33.65 33.65 33.70 33.40 34.35 1,879,741 63,511,774 33.788 31.20 31.20 31.25 30.97 31.85 2,027,296 31.328 -2.32%
2022-12-13 0 34.45 34.35 34.45 32.80 34.90 2,841,100 97,234,092 34.224 31.94 31.85 31.94 30.41 32.36 3,064,119 31.733 3.77%
2022-12-12 0 33.20 33.10 33.20 32.60 34.45 2,414,700 80,695,219 33.418 30.78 30.69 30.78 30.23 31.94 2,604,248 30.986 -5.01%
2022-12-09 0 34.95 34.90 34.95 33.20 35.55 3,435,100 119,799,660 34.875 32.41 32.36 32.41 30.78 32.96 3,704,747 32.337 3.86%
2022-12-08 0 33.65 33.60 33.65 31.95 34.35 3,862,900 130,547,390 33.795 31.20 31.15 31.20 29.62 31.85 4,166,128 31.335 3.38%
2022-12-07 0 32.55 32.55 32.60 32.30 35.30 3,788,400 127,536,741 33.665 30.18 30.18 30.23 29.95 32.73 4,085,780 31.215 -3.56%
2022-12-06 0 33.75 33.65 33.75 32.35 34.00 3,067,200 102,899,547 33.548 31.29 31.20 31.29 30.00 31.53 3,307,968 31.107 2.43%
2022-12-05 0 32.95 32.90 32.95 31.35 33.50 4,000,218 130,722,459 32.679 30.55 30.51 30.55 29.07 31.06 4,314,225 30.300 10.02%
2022-12-02 0 29.95 29.90 29.95 28.95 30.30 2,758,018 81,369,228 29.503 27.77 27.72 27.77 26.84 28.09 2,974,516 27.355 -1.80%
2022-12-01 0 30.50 30.45 30.50 30.10 32.45 5,229,140 162,036,400 30.987 28.28 28.23 28.28 27.91 30.09 5,639,615 28.732 -1.45%
2022-11-30 0 30.95 30.75 30.95 27.85 31.30 3,894,262 115,915,504 29.766 28.70 28.51 28.70 25.82 29.02 4,199,952 27.599 4.21%
2022-11-29 0 29.70 29.55 29.70 26.90 29.75 2,001,500 58,085,712 29.021 27.54 27.40 27.54 24.94 27.58 2,158,613 26.909 14.01%
2022-11-28 0 26.05 26.00 26.05 24.10 26.35 1,124,900 28,543,110 25.374 24.15 24.11 24.15 22.35 24.43 1,213,202 23.527 0.00%
2022-11-25 0 26.05 26.05 26.20 25.75 26.70 861,600 22,508,050 26.124 24.15 24.15 24.29 23.88 24.76 929,233 24.222 -2.07%
2022-11-24 0 26.60 26.60 26.70 26.40 27.65 681,800 18,216,432 26.718 24.66 24.66 24.76 24.48 25.64 735,320 24.773 -2.56%
2022-11-23 0 27.30 27.25 27.30 26.80 27.60 993,705 26,998,821 27.170 25.31 25.27 25.31 24.85 25.59 1,071,708 25.192 -0.55%
2022-11-22 0 27.45 27.35 27.45 27.15 28.55 1,504,000 41,293,605 27.456 25.45 25.36 25.45 25.17 26.47 1,622,060 25.458 -3.17%
2022-11-21 0 28.35 28.35 28.45 27.60 28.70 1,149,580 32,486,852 28.260 26.29 26.29 26.38 25.59 26.61 1,239,819 26.203 -4.38%
2022-11-18 0 29.65 29.65 29.70 29.35 31.40 1,142,020 34,059,599 29.824 27.49 27.49 27.54 27.21 29.11 1,231,666 27.653 -1.82%
2022-11-17 0 30.20 30.10 30.20 28.45 30.35 2,198,500 64,719,555 29.438 28.00 27.91 28.00 26.38 28.14 2,371,077 27.295 4.50%
2022-11-16 0 28.90 28.85 28.90 28.85 30.10 2,521,900 74,174,213 29.412 26.80 26.75 26.80 26.75 27.91 2,719,863 27.271 -4.30%
2022-11-15 0 30.20 30.20 30.25 29.05 30.95 4,327,802 130,974,903 30.264 28.00 28.00 28.05 26.94 28.70 4,667,524 28.061 -0.82%
2022-11-14 0 30.45 30.30 30.45 29.25 31.25 6,257,570 190,068,781 30.374 28.23 28.09 28.23 27.12 28.98 6,748,774 28.163 4.82%
2022-11-11 0 29.05 29.00 29.05 26.25 29.05 4,438,200 124,440,912 28.039 26.94 26.89 26.94 24.34 26.94 4,786,588 25.998 16.90%
2022-11-10 0 24.85 24.70 24.85 24.35 25.55 2,034,500 50,553,385 24.848 23.04 22.90 23.04 22.58 23.69 2,194,203 23.040 -4.61%
2022-11-09 0 26.05 26.05 26.10 25.65 26.95 1,302,200 34,101,405 26.188 24.15 24.15 24.20 23.78 24.99 1,404,419 24.281 -3.34%
2022-11-08 0 26.95 26.95 27.00 26.45 27.80 1,766,800 47,928,370 27.127 24.99 24.99 25.03 24.52 25.78 1,905,489 25.153 -2.00%
2022-11-07 0 27.50 27.45 27.50 26.95 28.50 2,663,775 74,072,308 27.807 25.50 25.45 25.50 24.99 26.43 2,872,875 25.783 -1.61%
2022-11-04 0 27.95 27.90 27.95 25.45 29.10 4,015,000 112,412,634 27.998 25.92 25.87 25.92 23.60 26.98 4,330,168 25.960 12.70%
2022-11-03 0 24.80 24.75 24.80 22.20 25.45 2,850,300 70,838,883 24.853 22.99 22.95 22.99 20.58 23.60 3,074,042 23.044 -6.59%
2022-11-02 0 26.55 26.30 26.60 23.55 26.80 4,266,800 108,487,624 25.426 24.62 24.39 24.66 21.84 24.85 4,601,733 23.575 8.81%
2022-11-01 0 24.40 24.25 24.40 21.85 24.50 3,053,800 71,634,540 23.458 22.62 22.48 22.62 20.26 22.72 3,293,516 21.750 13.49%
2022-10-31 0 21.50 21.50 21.55 21.05 22.60 1,213,100 26,278,832 21.663 19.94 19.94 19.98 19.52 20.96 1,308,325 20.086 -3.15%
2022-10-28 0 22.20 22.05 22.20 21.75 24.60 1,697,600 38,141,437 22.468 20.58 20.45 20.58 20.17 22.81 1,830,857 20.833 -5.73%
2022-10-27 0 23.55 23.50 23.55 23.50 24.50 1,524,100 36,391,572 23.877 21.84 21.79 21.84 21.79 22.72 1,643,738 22.140 5.13%
2022-10-26 0 22.40 22.35 22.40 21.45 22.55 3,172,800 70,255,446 22.143 20.77 20.72 20.77 19.89 20.91 3,421,857 20.531 5.91%
2022-10-25 0 21.15 21.10 21.15 20.10 21.50 2,483,024 51,898,074 20.901 19.61 19.56 19.61 18.64 19.94 2,677,935 19.380 0.00%
2022-10-24 0 21.15 21.10 21.15 20.75 23.25 1,262,800 27,142,859 21.494 19.61 19.56 19.61 19.24 21.56 1,361,927 19.930 -9.03%
2022-10-21 0 23.25 23.20 23.25 22.90 23.75 817,000 19,015,395 23.275 21.56 21.51 21.56 21.23 22.02 881,132 21.581 1.09%
2022-10-20 0 23.00 23.00 23.05 22.35 23.60 1,580,400 36,266,555 22.948 21.33 21.33 21.37 20.72 21.88 1,704,458 21.277 -4.56%
2022-10-19 0 24.10 24.10 24.15 24.10 26.00 713,654 17,590,478 24.649 22.35 22.35 22.39 22.35 24.11 769,674 22.854 -4.74%
2022-10-18 0 25.30 25.30 25.35 24.45 25.45 970,400 24,279,902 25.021 23.46 23.46 23.50 22.67 23.60 1,046,574 23.199 3.90%
2022-10-17 0 24.35 24.25 24.35 23.25 26.05 1,151,800 27,359,057 23.753 22.58 22.48 22.58 21.56 24.15 1,242,213 22.024 0.00%
2022-10-14 0 24.35 24.35 24.55 24.15 25.20 927,500 22,883,977 24.673 22.58 22.58 22.76 22.39 23.37 1,000,306 22.877 2.10%
2022-10-13 0 23.85 23.80 23.85 23.80 25.30 574,300 13,891,488 24.189 22.11 22.07 22.11 22.07 23.46 619,381 22.428 -2.45%
2022-10-12 0 24.45 24.40 24.45 23.65 25.35 1,994,601 48,818,951 24.476 22.67 22.62 22.67 21.93 23.50 2,151,172 22.694 0.00%
2022-10-11 0 24.45 24.40 24.45 24.00 25.85 2,329,001 56,789,431 24.384 22.67 22.62 22.67 22.25 23.97 2,511,822 22.609 -5.96%
2022-10-10 0 26.00 25.95 26.05 25.95 27.15 616,900 16,197,296 26.256 24.11 24.06 24.15 24.06 25.17 665,325 24.345 -7.80%
2022-10-07 0 28.20 28.20 28.25 28.15 29.15 673,300 19,155,500 28.450 26.15 26.15 26.19 26.10 27.03 726,152 26.379 -3.26%
2022-10-06 0 29.15 29.00 29.15 28.80 29.70 264,100 7,690,495 29.120 27.03 26.89 27.03 26.70 27.54 284,831 27.000 -1.35%
2022-10-05 0 29.55 29.55 29.70 29.10 30.00 2,347,300 69,601,947 29.652 27.40 27.40 27.54 26.98 27.82 2,531,557 27.494 10.26%
2022-10-03 0 26.80 26.70 26.80 26.25 27.30 1,139,000 30,464,445 26.747 24.85 24.76 24.85 24.34 25.31 1,228,409 24.800 -2.01%
2022-09-30 0 27.35 27.35 27.40 26.55 27.50 925,400 25,145,544 27.173 25.36 25.36 25.41 24.62 25.50 998,042 25.195 0.18%
2022-09-29 0 27.30 27.25 27.30 27.05 28.90 870,700 24,004,166 27.569 25.31 25.27 25.31 25.08 26.80 939,048 25.562 -1.44%
2022-09-28 0 27.70 27.60 27.70 27.55 28.35 1,569,710 43,775,286 27.888 25.68 25.59 25.68 25.54 26.29 1,692,928 25.858 -4.97%
2022-09-27 0 29.15 29.10 29.15 27.00 29.45 4,017,200 114,666,085 28.544 27.03 26.98 27.03 25.03 27.31 4,332,540 26.466 8.36%
2022-09-26 0 26.90 26.90 26.95 25.95 27.65 1,460,690 39,481,676 27.030 24.94 24.94 24.99 24.06 25.64 1,575,351 25.062 3.66%
2022-09-23 0 25.95 25.95 26.00 25.90 26.50 397,800 10,396,142 26.134 24.06 24.06 24.11 24.01 24.57 429,026 24.232 -2.81%
2022-09-22 0 26.70 26.70 26.75 26.25 27.00 497,100 13,175,735 26.505 24.76 24.76 24.80 24.34 25.03 536,121 24.576 -5.49%
2022-09-21 0 28.25 28.15 28.25 28.00 28.60 293,973 8,289,091 28.197 26.19 26.10 26.19 25.96 26.52 317,049 26.144 -1.40%
2022-09-20 0 28.65 28.60 28.65 28.30 28.85 627,700 17,923,902 28.555 26.56 26.52 26.56 26.24 26.75 676,973 26.477 2.32%
2022-09-19 0 28.00 28.00 28.05 27.35 28.30 561,700 15,645,412 27.854 25.96 25.96 26.01 25.36 26.24 605,792 25.826 -1.23%
2022-09-16 0 28.35 28.35 28.50 28.20 29.00 410,300 11,739,272 28.611 26.29 26.29 26.43 26.15 26.89 442,508 26.529 0.35%
2022-09-15 0 28.25 28.15 28.25 28.05 28.90 288,300 8,161,685 28.310 26.19 26.10 26.19 26.01 26.80 310,931 26.249 1.07%
2022-09-14 0 27.95 27.80 27.95 27.55 28.20 334,000 9,313,358 27.884 25.92 25.78 25.92 25.54 26.15 360,218 25.855 -1.58%
2022-09-13 0 28.40 28.35 28.40 27.70 28.65 4,962,900 139,590,855 28.127 26.33 26.29 26.33 25.68 26.56 5,352,475 26.080 4.41%
2022-09-09 0 27.20 27.15 27.20 26.70 27.45 703,300 19,125,262 27.194 25.22 25.17 25.22 24.76 25.45 758,507 25.214 3.42%
2022-09-08 0 26.30 26.30 26.40 26.30 27.00 607,500 16,129,732 26.551 24.39 24.39 24.48 24.39 25.03 655,187 24.619 -0.38%
2022-09-07 0 26.40 26.30 26.40 25.90 26.85 1,390,400 36,419,010 26.193 24.48 24.39 24.48 24.01 24.90 1,499,543 24.287 -3.30%
2022-09-06 0 27.30 27.20 27.30 26.85 27.65 998,700 27,202,262 27.238 25.31 25.22 25.31 24.90 25.64 1,077,095 25.255 0.37%
2022-09-05 0 27.20 27.15 27.20 26.75 28.00 1,414,800 38,290,363 27.064 25.22 25.17 25.22 24.80 25.96 1,525,858 25.094 -2.33%
2022-09-02 0 27.85 27.80 27.85 27.60 28.40 620,400 17,326,750 27.928 25.82 25.78 25.82 25.59 26.33 669,100 25.896 -2.45%
2022-09-01 0 28.55 28.50 28.55 27.30 29.50 1,556,450 44,331,290 28.482 26.47 26.43 26.47 25.31 27.35 1,678,627 26.409 0.00%
2022-08-31 0 28.55 28.50 28.55 28.00 28.90 2,264,400 64,458,985 28.466 26.47 26.43 26.47 25.96 26.80 2,442,150 26.394 -4.83%
2022-08-30 0 30.00 29.90 30.00 28.70 31.00 940,921 27,882,445 29.633 27.82 27.72 27.82 26.61 28.74 1,014,781 27.476 -5.81%
2022-08-29 0 31.85 31.75 31.85 30.90 32.10 519,379 16,530,090 31.827 29.53 29.44 29.53 28.65 29.76 560,149 29.510 1.11%
2022-08-26 0 31.50 31.40 31.50 31.15 32.05 991,200 31,262,615 31.540 29.21 29.11 29.21 28.88 29.72 1,069,007 29.245 0.80%
2022-08-25 0 31.25 31.20 31.25 29.65 31.25 563,400 17,275,402 30.663 28.98 28.93 28.98 27.49 28.98 607,626 28.431 4.87%
2022-08-24 0 29.80 29.80 29.85 29.65 30.85 514,300 15,347,635 29.842 27.63 27.63 27.68 27.49 28.60 554,671 27.670 -2.13%
2022-08-23 0 30.45 30.45 30.50 30.10 31.05 719,000 21,945,032 30.522 28.23 28.23 28.28 27.91 28.79 775,440 28.300 -0.16%
2022-08-22 0 30.50 30.40 30.50 30.30 31.30 1,085,500 33,185,798 30.572 28.28 28.19 28.28 28.09 29.02 1,170,709 28.347 -2.87%
2022-08-19 0 31.40 31.35 31.40 31.10 32.00 3,251,700 102,878,897 31.639 29.11 29.07 29.11 28.84 29.67 3,506,950 29.336 0.48%
2022-08-18 0 31.25 31.15 31.25 31.05 31.60 1,516,700 47,530,450 31.338 28.98 28.88 28.98 28.79 29.30 1,635,757 29.057 -1.73%
2022-08-17 0 31.80 31.65 31.80 31.70 32.55 782,400 24,955,149 31.896 29.49 29.35 29.49 29.39 30.18 843,816 29.574 1.76%
2022-08-16 0 31.25 31.15 31.25 31.20 31.80 1,053,000 33,076,797 31.412 28.98 28.88 28.98 28.93 29.49 1,135,658 29.126 -1.42%
2022-08-15 0 31.70 31.55 31.70 31.65 32.25 816,300 26,006,772 31.859 29.39 29.25 29.39 29.35 29.90 880,378 29.540 -0.78%
2022-08-12 0 31.95 31.85 31.95 30.95 32.00 1,372,700 43,616,540 31.774 29.62 29.53 29.62 28.70 29.67 1,480,454 29.462 2.90%
2022-08-11 0 31.05 31.00 31.05 30.25 31.15 1,169,300 35,950,333 30.745 28.79 28.74 28.79 28.05 28.88 1,261,087 28.507 4.90%
2022-08-10 0 29.60 29.60 29.65 29.45 30.50 539,200 16,022,160 29.715 27.45 27.45 27.49 27.31 28.28 581,526 27.552 -2.95%
2022-08-09 0 30.50 30.50 30.55 30.10 31.20 837,700 25,541,922 30.491 28.28 28.28 28.33 27.91 28.93 903,457 28.271 -1.29%
2022-08-08 0 30.90 30.85 30.90 30.35 32.00 1,424,600 43,825,431 30.763 28.65 28.60 28.65 28.14 29.67 1,536,428 28.524 -3.89%
2022-08-05 0 32.15 32.00 32.15 30.95 32.45 1,533,300 49,215,095 32.098 29.81 29.67 29.81 28.70 30.09 1,653,660 29.761 3.88%
2022-08-04 0 30.95 30.80 30.95 30.25 31.00 881,400 27,097,380 30.744 28.70 28.56 28.70 28.05 28.74 950,588 28.506 2.31%
2022-08-03 0 30.25 30.15 30.25 29.85 31.10 819,739 24,796,799 30.250 28.05 27.96 28.05 27.68 28.84 884,086 28.048 3.95%
2022-08-02 0 29.10 29.05 29.10 28.75 29.95 1,360,500 39,497,472 29.032 26.98 26.94 26.98 26.66 27.77 1,467,296 26.919 -5.06%
2022-08-01 0 30.65 30.60 30.65 29.55 30.80 2,030,900 61,586,110 30.325 28.42 28.37 28.42 27.40 28.56 2,190,321 28.117 -1.76%
2022-07-29 0 31.20 31.20 31.25 30.45 31.75 3,938,600 122,580,796 31.123 28.93 28.93 28.98 28.23 29.44 4,247,770 28.858 -2.50%
2022-07-28 0 32.00 31.95 32.00 31.70 32.65 1,727,700 55,725,513 32.254 29.67 29.62 29.67 29.39 30.27 1,863,320 29.907 0.63%
2022-07-27 0 31.80 31.75 31.80 31.30 32.35 1,256,300 39,992,740 31.834 29.49 29.44 29.49 29.02 30.00 1,354,916 29.517 -1.85%
2022-07-26 0 32.40 32.10 32.40 29.80 32.55 2,025,700 65,259,388 32.216 30.04 29.76 30.04 27.63 30.18 2,184,712 29.871 1.25%
2022-07-25 0 32.00 31.85 32.00 31.30 32.30 1,671,800 53,468,352 31.983 29.67 29.53 29.67 29.02 29.95 1,803,032 29.655 -0.93%
2022-07-22 0 32.30 32.20 32.30 31.80 32.60 1,579,830 51,268,150 32.452 29.95 29.86 29.95 29.49 30.23 1,703,843 30.090 1.57%
2022-07-21 0 31.80 31.60 31.80 31.20 32.90 2,193,600 70,352,644 32.072 29.49 29.30 29.49 28.93 30.51 2,365,792 29.737 -0.78%
2022-07-20 0 32.05 32.00 32.05 31.80 32.85 1,835,150 59,334,521 32.332 29.72 29.67 29.72 29.49 30.46 1,979,205 29.979 4.06%
2022-07-19 0 30.80 30.80 30.85 30.60 31.25 595,200 18,415,035 30.939 28.56 28.56 28.60 28.37 28.98 641,922 28.687 -0.65%
2022-07-18 0 31.00 30.95 31.00 30.10 31.05 786,900 24,229,715 30.791 28.74 28.70 28.74 27.91 28.79 848,670 28.550 2.65%
2022-07-15 0 30.20 30.15 30.20 29.80 31.25 2,688,800 82,308,293 30.612 28.00 27.96 28.00 27.63 28.98 2,899,864 28.383 -1.47%
2022-07-14 0 30.65 30.65 30.70 30.00 31.35 2,459,050 75,672,162 30.773 28.42 28.42 28.47 27.82 29.07 2,652,079 28.533 3.03%
2022-07-13 0 29.75 29.60 29.75 29.10 30.05 1,290,000 38,418,037 29.781 27.58 27.45 27.58 26.98 27.86 1,391,262 27.614 3.84%
2022-07-12 0 28.65 28.65 28.75 28.40 29.80 1,872,000 53,985,892 28.839 26.56 26.56 26.66 26.33 27.63 2,018,947 26.740 -1.88%
2022-07-11 0 29.20 29.10 29.20 28.95 31.45 1,517,100 44,480,787 29.320 27.07 26.98 27.07 26.84 29.16 1,636,189 27.186 -3.63%
2022-07-08 0 30.30 30.30 30.35 30.25 31.70 1,107,800 34,177,115 30.851 28.09 28.09 28.14 28.05 29.39 1,194,760 28.606 2.19%
2022-07-07 0 29.65 29.60 29.65 28.45 30.05 599,900 17,748,042 29.585 27.49 27.45 27.49 26.38 27.86 646,991 27.432 1.19%
2022-07-06 0 29.30 29.30 29.35 28.90 30.35 1,829,303 53,800,170 29.410 27.17 27.17 27.21 26.80 28.14 1,972,899 27.270 -4.56%
2022-07-05 0 30.70 30.65 30.70 30.10 31.65 1,882,800 57,969,815 30.789 28.47 28.42 28.47 27.91 29.35 2,030,595 28.548 -0.97%
2022-07-04 0 31.00 30.60 31.00 29.10 31.00 1,769,100 53,709,713 30.360 28.74 28.37 28.74 26.98 28.74 1,907,970 28.150 1.97%
2022-06-30 0 30.40 30.35 30.40 28.80 31.80 6,495,900 199,687,222 30.741 28.19 28.14 28.19 26.70 29.49 7,005,812 28.503 -0.82%
2022-06-29 0 30.65 30.65 30.70 30.05 31.95 5,915,300 182,733,603 30.892 28.42 28.42 28.47 27.86 29.62 6,379,636 28.643 -6.84%
2022-06-28 0 32.90 32.90 33.00 27.60 36.50 6,888,600 219,984,622 31.935 30.51 30.51 30.60 25.59 33.84 7,429,338 29.610 13.45%
2022-06-27 0 29.00 28.95 29.00 27.60 30.25 2,380,400 69,488,690 29.192 26.89 26.84 26.89 25.59 28.05 2,567,256 27.067 8.41%
2022-06-24 0 26.75 26.65 26.75 26.15 26.90 964,300 25,583,730 26.531 24.80 24.71 24.80 24.25 24.94 1,039,995 24.600 2.29%
2022-06-23 0 26.15 26.00 26.15 25.25 26.30 436,200 11,365,265 26.055 24.25 24.11 24.25 23.41 24.39 470,441 24.159 2.35%
2022-06-22 0 25.55 25.50 25.55 25.45 26.20 2,628,400 68,088,817 25.905 23.69 23.64 23.69 23.60 24.29 2,834,723 24.020 -4.49%
2022-06-21 0 26.75 26.45 26.75 25.70 27.40 2,518,500 67,319,920 26.730 24.80 24.52 24.80 23.83 25.41 2,716,196 24.785 4.29%
2022-06-20 0 25.65 25.55 25.65 24.60 26.40 1,058,400 27,043,196 25.551 23.78 23.69 23.78 22.81 24.48 1,141,482 23.691 3.85%
2022-06-17 0 24.70 24.70 24.85 23.60 25.05 3,103,100 76,179,627 24.550 22.90 22.90 23.04 21.88 23.23 3,346,686 22.763 -1.00%
2022-06-16 0 24.95 24.85 24.95 24.55 25.65 1,879,100 47,030,242 25.028 23.13 23.04 23.13 22.76 23.78 2,026,605 23.206 1.22%
2022-06-15 0 24.65 24.60 24.65 24.20 25.20 1,074,200 26,596,127 24.759 22.86 22.81 22.86 22.44 23.37 1,158,522 22.957 1.02%
2022-06-14 0 24.40 24.35 24.40 23.35 25.35 464,800 11,292,265 24.295 22.62 22.58 22.62 21.65 23.50 501,286 22.527 1.24%
2022-06-13 0 24.10 24.00 24.10 23.95 25.25 793,800 19,451,062 24.504 22.35 22.25 22.35 22.21 23.41 856,111 22.720 -8.71%
2022-06-10 0 26.40 26.25 26.40 25.30 26.50 340,900 8,924,904 26.180 24.48 24.34 24.48 23.46 24.57 367,660 24.275 -2.22%
2022-06-09 0 27.00 26.95 27.00 26.70 27.80 1,201,750 32,529,331 27.068 25.03 24.99 25.03 24.76 25.78 1,296,084 25.098 -1.10%
2022-06-08 0 27.30 27.30 27.35 26.45 27.75 2,490,388 67,370,794 27.052 25.31 25.31 25.36 24.52 25.73 2,685,877 25.083 1.11%
2022-06-07 0 27.00 26.80 27.00 25.95 27.45 673,300 18,129,520 26.926 25.03 24.85 25.03 24.06 25.45 726,152 24.967 1.31%
2022-06-06 0 26.65 26.45 26.65 25.25 26.65 868,100 22,546,315 25.972 24.71 24.52 24.71 23.41 24.71 936,244 24.082 3.29%
2022-06-02 0 25.80 25.80 25.85 25.00 25.90 559,500 14,378,817 25.699 23.92 23.92 23.97 23.18 24.01 603,419 23.829 -1.15%
2022-06-01 0 26.10 26.05 26.10 25.40 26.50 907,600 23,688,587 26.100 24.20 24.15 24.20 23.55 24.57 978,844 24.201 -0.76%
2022-05-31 0 26.30 26.30 26.45 24.95 26.75 1,720,600 44,960,937 26.131 24.39 24.39 24.52 23.13 24.80 1,855,663 24.229 4.37%
2022-05-30 0 25.20 25.05 25.20 24.10 25.25 689,100 17,205,408 24.968 23.37 23.23 23.37 22.35 23.41 743,193 23.151 5.44%
2022-05-27 0 23.90 23.80 23.90 23.30 23.95 626,950 14,852,296 23.690 22.16 22.07 22.16 21.60 22.21 676,164 21.966 8.39%
2022-05-26 0 22.05 22.00 22.05 21.05 22.05 913,300 19,945,815 21.839 20.45 20.40 20.45 19.52 20.45 984,992 20.250 2.08%
2022-05-25 0 21.60 21.50 21.60 21.10 21.95 408,200 8,790,947 21.536 20.03 19.94 20.03 19.56 20.35 440,243 19.968 -0.46%
2022-05-24 0 21.70 21.65 21.70 21.40 22.25 587,700 12,752,617 21.699 20.12 20.07 20.12 19.84 20.63 633,833 20.120 -4.19%
2022-05-23 0 22.65 22.60 22.65 22.35 23.35 360,000 8,137,602 22.605 21.00 20.96 21.00 20.72 21.65 388,259 20.959 -2.58%
2022-05-20 0 23.25 23.20 23.25 22.95 23.40 617,300 14,304,061 23.172 21.56 21.51 21.56 21.28 21.70 665,757 21.485 3.33%
2022-05-19 0 22.50 22.45 22.50 22.35 22.95 470,983 10,640,465 22.592 20.86 20.82 20.86 20.72 21.28 507,954 20.948 -4.46%
2022-05-18 0 23.55 23.50 23.55 22.75 23.60 532,200 12,399,115 23.298 21.84 21.79 21.84 21.09 21.88 573,976 21.602 0.64%
2022-05-17 0 23.40 23.30 23.40 22.40 23.60 566,100 13,017,650 22.995 21.70 21.60 21.70 20.77 21.88 610,537 21.322 2.41%
2022-05-16 0 22.85 22.80 22.85 22.65 23.45 1,254,700 28,645,034 22.830 21.19 21.14 21.19 21.00 21.74 1,353,191 21.169 7.53%
2022-05-13 0 21.25 21.20 21.25 21.00 21.65 1,929,900 41,088,787 21.291 19.70 19.66 19.70 19.47 20.07 2,081,392 19.741 -1.62%
2022-05-12 0 21.60 21.50 21.60 20.30 22.10 3,606,200 77,732,164 21.555 20.03 19.94 20.03 18.82 20.49 3,889,278 19.986 -4.00%
2022-05-11 0 22.50 22.35 22.50 20.40 23.00 2,800,660 62,415,262 22.286 20.86 20.72 20.86 18.92 21.33 3,020,505 20.664 6.64%
2022-05-10 0 21.10 20.85 21.10 19.84 22.00 3,299,509 68,771,094 20.843 19.56 19.33 19.56 18.40 20.40 3,558,512 19.326 -7.86%
2022-05-06 0 22.90 22.90 23.05 22.25 23.65 1,187,000 27,073,830 22.809 21.23 21.23 21.37 20.63 21.93 1,280,177 21.149 -5.76%
2022-05-05 0 24.30 24.30 24.35 24.10 25.20 467,100 11,436,890 24.485 22.53 22.53 22.58 22.35 23.37 503,766 22.703 1.67%
2022-05-04 0 23.90 23.80 23.90 23.25 24.35 526,800 12,491,994 23.713 22.16 22.07 22.16 21.56 22.58 568,153 21.987 -2.05%
2022-05-03 0 24.40 24.35 24.40 24.10 25.25 900,700 21,992,975 24.418 22.62 22.58 22.62 22.35 23.41 971,403 22.640 -6.15%
2022-04-29 0 26.00 26.00 26.05 23.50 26.35 2,937,290 74,569,313 25.387 24.11 24.11 24.15 21.79 24.43 3,167,860 23.539 7.44%
2022-04-28 0 24.20 24.20 24.25 23.85 25.05 1,329,900 32,385,086 24.352 22.44 22.44 22.48 22.11 23.23 1,434,294 22.579 3.64%
2022-04-27 0 23.35 23.35 23.70 22.50 23.80 840,800 19,789,217 23.536 21.65 21.65 21.98 20.86 22.07 906,801 21.823 -0.85%
2022-04-26 0 23.55 23.40 23.55 23.15 24.30 597,000 14,131,597 23.671 21.84 21.70 21.84 21.47 22.53 643,863 21.948 5.13%
2022-04-25 0 22.40 22.35 22.40 22.20 23.40 1,003,300 22,556,022 22.482 20.77 20.72 20.77 20.58 21.70 1,082,057 20.846 -6.86%
2022-04-22 0 24.05 24.00 24.05 23.10 24.10 2,322,500 55,501,289 23.897 22.30 22.25 22.30 21.42 22.35 2,504,811 22.158 -4.56%
2022-04-21 0 25.20 25.15 25.20 24.70 25.80 467,400 11,731,711 25.100 23.37 23.32 23.37 22.90 23.92 504,090 23.273 -3.08%
2022-04-20 0 26.00 25.65 26.00 25.00 26.40 252,300 6,543,672 25.936 24.11 23.78 24.11 23.18 24.48 272,105 24.048 2.56%
2022-04-19 0 25.35 25.25 25.35 23.40 26.50 596,900 15,053,969 25.220 23.50 23.41 23.50 21.70 24.57 643,755 23.385 -6.11%
2022-04-14 0 27.00 26.75 27.00 26.15 27.30 1,198,900 32,158,965 26.824 25.03 24.80 25.03 24.25 25.31 1,293,011 24.871 6.30%
2022-04-13 0 25.40 25.35 25.40 24.00 27.35 1,451,700 37,224,157 25.642 23.55 23.50 23.55 22.25 25.36 1,565,655 23.775 0.59%
2022-04-12 0 25.25 25.20 25.25 23.45 26.75 1,665,700 41,918,934 25.166 23.41 23.37 23.41 21.74 24.80 1,796,453 23.334 6.54%
2022-04-11 0 23.70 23.55 23.70 23.35 25.40 1,103,100 26,295,510 23.838 21.98 21.84 21.98 21.65 23.55 1,189,691 22.103 -8.14%
2022-04-08 0 25.80 25.70 25.80 25.30 26.30 623,700 15,957,072 25.585 23.92 23.83 23.92 23.46 24.39 672,659 23.722 -1.90%
2022-04-07 0 26.30 26.30 26.35 25.85 27.50 1,102,800 29,094,397 26.382 24.39 24.39 24.43 23.97 25.50 1,189,367 24.462 -3.84%
2022-04-06 0 27.35 27.30 27.35 27.20 27.90 832,900 22,917,154 27.515 25.36 25.31 25.36 25.22 25.87 898,281 25.512 -3.70%
2022-04-04 0 28.40 28.40 28.45 27.00 28.60 543,700 15,173,980 27.909 26.33 26.33 26.38 25.03 26.52 586,379 25.877 5.38%
2022-04-01 0 26.95 26.85 26.95 26.00 27.10 2,486,500 66,630,315 26.797 24.99 24.90 24.99 24.11 25.13 2,681,684 24.846 0.75%
2022-03-31 0 26.75 26.75 26.85 25.90 27.05 1,208,200 32,075,195 26.548 24.80 24.80 24.90 24.01 25.08 1,303,041 24.616 3.48%
2022-03-30 0 25.85 25.85 25.90 25.40 26.85 1,203,100 31,457,205 26.147 23.97 23.97 24.01 23.55 24.90 1,297,540 24.244 -2.64%
2022-03-29 0 26.55 26.45 26.55 25.30 26.90 1,121,300 29,452,950 26.267 24.62 24.52 24.62 23.46 24.94 1,209,319 24.355 6.63%
2022-03-28 0 24.90 24.90 25.00 24.35 25.45 1,172,700 29,218,832 24.916 23.09 23.09 23.18 22.58 23.60 1,264,754 23.102 0.00%
2022-03-25 0 24.90 24.85 24.90 24.90 27.05 1,505,450 38,410,861 25.515 23.09 23.04 23.09 23.09 25.08 1,623,624 23.657 -5.86%
2022-03-24 0 26.45 26.45 26.50 24.75 26.90 1,631,500 42,761,965 26.210 24.52 24.52 24.57 22.95 24.94 1,759,569 24.303 3.12%
2022-03-23 0 25.65 25.65 25.70 25.20 27.25 1,429,335 37,362,436 26.140 23.78 23.78 23.83 23.37 25.27 1,541,534 24.237 1.18%
2022-03-22 0 25.35 25.35 25.40 23.75 25.60 1,922,200 48,349,455 25.153 23.50 23.50 23.55 22.02 23.74 2,073,088 23.322 3.68%
2022-03-21 0 24.45 24.40 24.45 24.00 26.70 2,442,100 59,955,230 24.551 22.67 22.62 22.67 22.25 24.76 2,633,799 22.764 -5.23%
2022-03-18 0 25.80 25.70 25.80 24.60 26.30 1,007,900 25,928,910 25.726 23.92 23.83 23.92 22.81 24.39 1,087,018 23.853 1.43%
2022-03-17 0 25.60 25.60 25.70 25.00 33.00 3,605,060 99,049,076 27.475 23.58 23.58 23.68 23.03 30.40 3,913,152 25.312 8.25%
2022-03-16 0 23.65 23.50 23.65 19.72 24.05 3,269,500 71,304,612 21.809 21.79 21.65 21.79 18.17 22.16 3,548,915 20.092 31.83%
2022-03-15 0 17.94 17.76 17.94 17.54 19.00 4,694,251 86,047,165 18.330 16.53 16.36 16.53 16.16 17.50 5,095,426 16.887 -11.19%
2022-03-14 0 20.20 20.20 20.25 18.86 22.50 4,312,171 86,339,494 20.022 18.61 18.61 18.66 17.38 20.73 4,680,693 18.446 -15.83%
2022-03-11 0 24.00 23.90 24.00 23.00 24.60 2,210,000 52,161,480 23.603 22.11 22.02 22.11 21.19 22.66 2,398,869 21.744 -12.41%
2022-03-10 0 27.40 27.30 27.40 26.65 28.25 575,600 15,841,705 27.522 25.24 25.15 25.24 24.55 26.03 624,791 25.355 1.86%
2022-03-09 0 26.90 26.80 26.90 26.25 27.00 1,519,800 40,540,995 26.675 24.78 24.69 24.78 24.18 24.87 1,649,684 24.575 -2.00%
2022-03-08 0 27.45 27.45 27.50 27.25 29.00 3,355,000 92,376,736 27.534 25.29 25.29 25.33 25.10 26.72 3,641,722 25.366 -7.42%
2022-03-07 0 29.65 29.65 29.85 29.20 31.85 1,568,400 47,345,415 30.187 27.32 27.32 27.50 26.90 29.34 1,702,437 27.810 -9.33%
2022-03-04 0 32.70 32.40 32.75 32.45 33.60 688,800 22,591,310 32.798 30.13 29.85 30.17 29.90 30.95 747,666 30.216 -4.39%
2022-03-03 0 34.20 33.95 34.20 33.00 34.20 1,019,100 34,291,655 33.649 31.51 31.28 31.51 30.40 31.51 1,106,193 31.000 7.55%
2022-03-02 0 31.80 31.65 31.80 31.55 32.50 1,002,100 32,032,250 31.965 29.30 29.16 29.30 29.07 29.94 1,087,740 29.448 0.47%
2022-03-01 0 31.65 31.65 31.80 31.60 32.30 490,603 15,623,327 31.845 29.16 29.16 29.30 29.11 29.76 532,530 29.338 -0.47%
2022-02-28 0 31.80 31.70 31.85 31.25 32.05 557,700 17,572,405 31.509 29.30 29.20 29.34 28.79 29.53 605,362 29.028 -1.40%
2022-02-25 0 32.25 32.10 32.25 31.95 32.70 339,300 10,909,287 32.152 29.71 29.57 29.71 29.43 30.13 368,297 29.621 2.71%
2022-02-24 0 31.40 31.40 31.50 30.80 32.70 622,700 19,456,962 31.246 28.93 28.93 29.02 28.38 30.13 675,917 28.786 -5.99%
2022-02-23 0 33.40 33.25 33.40 32.75 33.40 424,500 14,071,697 33.149 30.77 30.63 30.77 30.17 30.77 460,778 30.539 1.21%
2022-02-22 0 33.00 32.95 33.00 32.70 35.30 597,900 19,761,871 33.052 30.40 30.36 30.40 30.13 32.52 648,997 30.450 -3.93%
2022-02-21 0 34.35 34.30 34.35 34.10 35.45 1,162,900 40,520,379 34.844 31.65 31.60 31.65 31.42 32.66 1,262,283 32.101 -2.00%
2022-02-18 0 35.05 35.00 35.05 34.70 35.70 307,300 10,814,653 35.193 32.29 32.24 32.29 31.97 32.89 333,562 32.422 -0.71%
2022-02-17 0 35.30 35.30 35.35 35.00 35.80 517,900 18,361,855 35.454 32.52 32.52 32.57 32.24 32.98 562,160 32.663 -1.26%
2022-02-16 0 35.75 35.60 35.75 35.25 36.15 438,300 15,690,025 35.798 32.94 32.80 32.94 32.47 33.30 475,758 32.979 3.77%
2022-02-15 0 34.45 34.40 34.45 34.30 36.45 1,317,100 46,079,256 34.985 31.74 31.69 31.74 31.60 33.58 1,429,661 32.231 -1.85%
2022-02-14 0 35.10 34.70 35.10 34.50 36.10 1,240,400 43,516,448 35.083 32.34 31.97 32.34 31.78 33.26 1,346,406 32.320 0.43%
2022-02-11 0 34.95 34.90 34.95 34.65 35.70 1,437,600 50,651,563 35.233 32.20 32.15 32.20 31.92 32.89 1,560,459 32.459 -1.27%
2022-02-10 0 35.40 35.15 35.40 33.35 36.20 2,159,100 76,158,405 35.273 32.61 32.38 32.61 30.72 33.35 2,343,619 32.496 5.20%
2022-02-09 0 33.65 33.55 33.65 32.40 34.90 1,108,600 37,130,565 33.493 31.00 30.91 31.00 29.85 32.15 1,203,342 30.856 3.54%
2022-02-08 0 32.50 32.40 32.50 32.10 33.15 1,185,400 38,688,537 32.638 29.94 29.85 29.94 29.57 30.54 1,286,705 30.068 -0.91%
2022-02-07 0 32.80 32.70 32.80 31.80 33.45 1,770,500 57,874,910 32.689 30.22 30.13 30.22 29.30 30.82 1,921,809 30.115 5.81%
2022-02-04 0 31.00 30.95 31.00 29.90 31.40 507,000 15,723,915 31.014 28.56 28.51 28.56 27.55 28.93 550,329 28.572 3.68%
2022-01-31 0 29.90 29.70 29.90 28.70 30.30 326,000 9,655,045 29.617 27.55 27.36 27.55 26.44 27.91 353,860 27.285 5.28%
2022-01-28 0 28.40 28.25 28.40 28.15 29.55 576,000 16,416,620 28.501 26.16 26.03 26.16 25.93 27.22 625,226 26.257 -3.89%
2022-01-27 0 29.55 29.45 29.55 28.70 29.65 516,900 15,079,035 29.172 27.22 27.13 27.22 26.44 27.32 561,075 26.875 -4.37%
2022-01-26 0 30.90 30.80 30.90 29.90 31.25 1,046,800 32,186,538 30.748 28.47 28.38 28.47 27.55 28.79 1,136,261 28.327 3.34%
2022-01-25 0 29.90 29.85 29.90 29.65 30.65 447,700 13,488,067 30.128 27.55 27.50 27.55 27.32 28.24 485,961 27.755 0.84%
2022-01-24 0 29.65 29.60 29.65 28.55 30.30 1,601,000 47,443,025 29.633 27.32 27.27 27.32 26.30 27.91 1,737,823 27.300 1.72%
2022-01-21 0 29.15 29.15 29.25 27.95 29.60 1,041,600 30,232,163 29.025 26.85 26.85 26.95 25.75 27.27 1,130,616 26.740 5.05%
2022-01-20 0 27.75 27.75 27.85 27.00 27.90 420,400 11,644,296 27.698 25.57 25.57 25.66 24.87 25.70 456,328 25.517 5.31%
2022-01-19 0 26.35 26.30 26.35 26.30 27.15 323,600 8,609,724 26.606 24.28 24.23 24.28 24.23 25.01 351,255 24.511 -1.13%
2022-01-18 0 26.65 26.65 26.70 26.50 27.45 445,400 11,900,194 26.718 24.55 24.55 24.60 24.41 25.29 483,464 24.614 -0.37%
2022-01-17 0 26.75 26.65 26.75 26.50 27.55 392,900 10,518,641 26.772 24.64 24.55 24.64 24.41 25.38 426,478 24.664 -0.37%
2022-01-14 0 26.85 26.80 26.85 26.35 27.15 439,200 11,786,235 26.836 24.74 24.69 24.74 24.28 25.01 476,734 24.723 -4.79%
2022-01-13 0 28.20 28.10 28.20 28.20 28.85 71,500 2,040,920 28.544 25.98 25.89 25.98 25.98 26.58 77,610 26.297 0.71%
2022-01-12 0 28.00 27.90 28.00 27.55 28.40 219,400 6,127,092 27.927 25.80 25.70 25.80 25.38 26.16 238,150 25.728 3.13%
2022-01-11 0 27.15 26.90 27.15 26.55 27.35 344,300 9,358,089 27.180 25.01 24.78 25.01 24.46 25.20 373,724 25.040 -3.04%
2022-01-10 0 28.00 28.00 28.05 27.85 28.85 948,500 26,701,772 28.152 25.80 25.80 25.84 25.66 26.58 1,029,560 25.935 -1.06%
2022-01-07 0 28.30 28.25 28.30 28.15 28.70 90,600 2,575,620 28.429 26.07 26.03 26.07 25.93 26.44 98,343 26.190 2.54%
2022-01-06 0 27.60 27.50 27.60 27.40 28.25 108,300 2,994,244 27.648 25.43 25.33 25.43 25.24 26.03 117,555 25.471 -1.60%
2022-01-05 0 28.05 28.00 28.35 27.95 28.90 298,400 8,479,885 28.418 25.84 25.80 26.12 25.75 26.62 323,902 26.180 -1.23%
2022-01-04 0 28.40 28.40 28.75 28.40 29.90 180,800 5,216,835 28.854 26.16 26.16 26.49 26.16 27.55 196,251 26.582 -1.22%
2022-01-03 0 28.75 28.65 28.75 28.30 28.90 114,800 3,297,370 28.723 26.49 26.39 26.49 26.07 26.62 124,611 26.461 -1.37%
2021-12-31 0 29.15 28.95 29.15 28.15 29.15 68,700 1,989,945 28.966 26.85 26.67 26.85 25.93 26.85 74,571 26.685 5.81%
2021-12-30 0 27.55 27.55 27.60 27.35 28.00 106,500 2,941,967 27.624 25.38 25.38 25.43 25.20 25.80 115,602 25.449 -2.30%
2021-12-29 0 28.20 28.25 28.30 28.05 28.60 76,900 2,171,062 28.232 25.98 26.03 26.07 25.84 26.35 83,472 26.009 -0.70%
2021-12-28 0 28.40 28.35 28.45 28.35 28.85 180,400 5,137,130 28.476 26.16 26.12 26.21 26.12 26.58 195,817 26.234 0.18%
2021-12-24 0 28.35 28.30 28.35 28.20 28.85 36,200 1,031,220 28.487 26.12 26.07 26.12 25.98 26.58 39,294 26.244 0.89%
2021-12-23 0 28.10 28.00 28.05 28.00 28.75 194,100 5,472,783 28.196 25.89 25.80 25.84 25.80 26.49 210,688 25.976 -0.53%
2021-12-22 0 28.25 28.20 28.25 27.70 28.65 556,900 15,778,296 28.332 26.03 25.98 26.03 25.52 26.39 604,493 26.102 4.44%
2021-12-21 0 27.05 26.70 27.05 25.65 27.05 389,500 10,416,937 26.744 24.92 24.60 24.92 23.63 24.92 422,787 24.639 3.44%
2021-12-20 0 26.15 25.95 26.15 25.80 27.15 1,314,700 34,482,318 26.228 24.09 23.91 24.09 23.77 25.01 1,427,056 24.163 1.75%
2021-12-17 0 25.70 25.70 25.75 25.45 27.15 1,209,490 31,627,103 26.149 23.68 23.68 23.72 23.45 25.01 1,312,854 24.090 -5.34%
2021-12-16 0 27.15 26.85 27.15 26.55 27.15 455,888 12,216,080 26.796 25.01 24.74 25.01 24.46 25.01 494,849 24.686 1.50%
2021-12-15 0 26.75 26.75 26.95 26.75 27.50 517,200 14,035,793 27.138 24.64 24.64 24.83 24.64 25.33 561,400 25.001 -4.63%
2021-12-14 0 28.05 28.05 28.10 27.95 29.20 610,700 17,271,777 28.282 25.84 25.84 25.89 25.75 26.90 662,891 26.055 -11.09%
2021-12-13 0 31.55 31.50 31.55 31.10 32.10 541,300 17,021,366 31.445 29.07 29.02 29.07 28.65 29.57 587,560 28.970 3.27%
2021-12-10 0 30.55 30.55 30.80 30.55 31.30 427,200 13,197,922 30.894 28.14 28.14 28.38 28.14 28.84 463,709 28.462 -4.68%
2021-12-09 0 32.05 32.05 32.10 31.60 32.65 211,100 6,821,315 32.313 29.53 29.53 29.57 29.11 30.08 229,141 29.769 2.07%
2021-12-08 0 31.40 31.25 31.50 31.20 31.70 193,120 6,081,218 31.489 28.93 28.79 29.02 28.74 29.20 209,624 29.010 -0.48%
2021-12-07 0 31.55 31.20 31.55 29.90 31.55 1,034,600 31,522,216 30.468 29.07 28.74 29.07 27.55 29.07 1,123,018 28.069 7.13%
2021-12-06 0 29.45 29.30 29.45 29.35 30.10 777,900 23,074,705 29.663 27.13 26.99 27.13 27.04 27.73 844,380 27.327 -5.91%
2021-12-03 0 31.30 31.20 31.30 31.10 32.40 283,000 8,858,372 31.302 28.84 28.74 28.84 28.65 29.85 307,185 28.837 -0.48%
2021-12-02 0 31.45 31.40 31.45 30.25 31.95 629,100 19,873,430 31.590 28.97 28.93 28.97 27.87 29.43 682,863 29.103 3.97%
2021-12-01 0 30.25 30.25 30.50 30.25 30.95 249,800 7,675,280 30.726 27.87 27.87 28.10 27.87 28.51 271,148 28.307 -1.94%
2021-11-30 0 30.85 30.75 30.85 30.10 31.00 616,300 18,947,440 30.744 28.42 28.33 28.42 27.73 28.56 668,970 28.323 -0.80%
2021-11-29 0 31.10 31.10 31.15 30.05 31.75 1,776,600 55,161,371 31.049 28.65 28.65 28.70 27.68 29.25 1,928,430 28.604 -1.43%
2021-11-26 0 31.55 31.50 31.55 31.50 34.25 1,133,800 36,827,231 32.481 29.07 29.02 29.07 29.02 31.55 1,230,696 29.924 -6.24%
2021-11-25 0 33.65 33.60 33.65 33.60 36.00 1,217,500 41,283,005 33.908 31.00 30.95 31.00 30.95 33.17 1,321,549 31.238 -7.43%
2021-11-24 0 36.35 36.25 36.35 35.95 36.95 93,500 3,396,955 36.331 33.49 33.40 33.49 33.12 34.04 101,491 33.471 -0.55%
2021-11-23 0 36.55 36.55 36.65 36.55 37.30 20,500 753,500 36.756 33.67 33.67 33.76 33.67 34.36 22,252 33.862 -1.22%
2021-11-22 0 37.00 37.00 37.15 37.00 37.60 123,400 4,611,713 37.372 34.09 34.09 34.23 34.09 34.64 133,946 34.430 -0.40%
2021-11-19 0 37.15 37.15 37.20 36.95 37.55 203,000 7,565,483 37.268 34.23 34.23 34.27 34.04 34.59 220,349 34.334 1.64%
2021-11-18 0 36.55 36.45 36.55 36.05 36.80 66,800 2,432,330 36.412 33.67 33.58 33.67 33.21 33.90 72,509 33.545 -2.01%
2021-11-17 0 37.30 37.20 37.30 36.90 37.45 108,300 4,028,360 37.196 34.36 34.27 34.36 33.99 34.50 117,555 34.268 -0.40%
2021-11-16 0 37.45 37.35 37.45 37.00 37.65 67,745 2,526,138 37.289 34.50 34.41 34.50 34.09 34.69 73,535 34.353 0.13%
2021-11-15 0 37.40 37.40 37.45 37.30 38.00 209,940 7,909,703 37.676 34.46 34.46 34.50 34.36 35.01 227,882 34.710 1.91%
2021-11-12 0 36.70 36.65 36.70 36.40 37.05 460,100 16,918,612 36.772 33.81 33.76 33.81 33.53 34.13 499,421 33.876 -1.08%
2021-11-11 0 37.10 37.05 37.10 36.60 37.50 289,900 10,778,168 37.179 34.18 34.13 34.18 33.72 34.55 314,675 34.252 2.20%
2021-11-10 0 36.30 36.15 36.30 35.50 37.10 376,900 13,771,363 36.539 33.44 33.30 33.44 32.70 34.18 409,110 33.662 -1.63%
2021-11-09 0 36.90 36.90 36.95 36.00 37.20 751,400 27,442,369 36.522 33.99 33.99 34.04 33.17 34.27 815,615 33.646 1.93%
2021-11-08 0 36.20 36.20 36.30 34.80 36.30 603,800 21,766,000 36.048 33.35 33.35 33.44 32.06 33.44 655,401 33.210 5.69%
2021-11-05 0 34.25 34.20 34.25 34.15 36.25 357,000 12,352,385 34.601 31.55 31.51 31.55 31.46 33.40 387,510 31.876 -5.52%
2021-11-04 0 36.25 36.20 36.25 36.10 36.40 49,800 1,804,915 36.243 33.40 33.35 33.40 33.26 33.53 54,056 33.390 0.42%
2021-11-03 0 36.10 36.05 36.10 35.65 36.50 436,100 15,713,799 36.033 33.26 33.21 33.26 32.84 33.63 473,370 33.196 0.56%
2021-11-02 0 35.90 35.90 35.95 35.80 37.20 317,400 11,465,190 36.122 33.07 33.07 33.12 32.98 34.27 344,525 33.278 0.28%
2021-11-01 0 35.80 35.70 35.80 35.55 36.65 160,900 5,774,435 35.888 32.98 32.89 32.98 32.75 33.76 174,651 33.063 -1.78%
2021-10-29 0 36.45 36.40 36.45 36.45 36.90 95,500 3,493,215 36.578 33.58 33.53 33.58 33.58 33.99 103,662 33.698 -1.22%
2021-10-28 0 36.90 36.85 36.90 36.10 36.90 291,000 10,633,536 36.541 33.99 33.95 33.99 33.26 33.99 315,869 33.664 5.43%
2021-10-27 0 35.00 34.90 35.00 35.00 35.95 223,100 7,841,595 35.148 32.24 32.15 32.24 32.24 33.12 242,166 32.381 -1.55%
2021-10-26 0 35.55 35.50 35.55 35.55 37.45 213,400 7,694,395 36.056 32.75 32.70 32.75 32.75 34.50 231,637 33.217 -4.44%
2021-10-25 0 37.20 37.10 37.20 37.00 38.80 87,100 3,249,044 37.303 34.27 34.18 34.27 34.09 35.75 94,544 34.366 -0.40%
2021-10-22 0 37.35 37.35 37.40 37.35 38.85 157,200 5,916,392 37.636 34.41 34.41 34.46 34.41 35.79 170,634 34.673 -0.13%
2021-10-21 0 37.40 37.40 37.75 37.40 38.35 579,143 21,754,865 37.564 34.46 34.46 34.78 34.46 35.33 628,637 34.606 -1.06%
2021-10-20 0 37.80 37.75 37.80 37.60 38.00 63,900 2,412,830 37.760 34.82 34.78 34.82 34.64 35.01 69,361 34.787 0.00%
2021-10-19 0 37.80 37.80 37.85 37.45 38.30 264,200 9,989,590 37.811 34.82 34.82 34.87 34.50 35.28 286,779 34.834 0.27%
2021-10-18 0 37.70 37.70 37.75 37.45 39.15 399,900 15,143,950 37.869 34.73 34.73 34.78 34.50 36.07 434,076 34.888 0.53%
2021-10-15 0 37.50 37.45 37.50 37.25 39.00 1,081,400 40,937,017 37.856 34.55 34.50 34.55 34.32 35.93 1,173,817 34.875 -4.70%
2021-10-12 0 39.35 39.35 39.40 38.80 39.50 221,800 8,688,900 39.175 36.25 36.25 36.30 35.75 36.39 240,755 36.090 3.42%
2021-10-11 0 38.05 38.05 38.10 37.65 38.35 211,300 8,045,765 38.077 35.05 35.05 35.10 34.69 35.33 229,358 35.080 2.28%
2021-10-08 0 37.20 37.15 37.20 37.05 38.00 557,100 20,765,537 37.274 34.27 34.23 34.27 34.13 35.01 604,710 34.340 -2.87%
2021-10-07 0 38.30 38.30 38.35 37.60 38.75 742,400 28,402,990 38.258 35.28 35.28 35.33 34.64 35.70 805,846 35.246 0.52%
2021-10-06 0 38.10 38.10 38.15 37.20 38.50 562,600 21,382,608 38.007 35.10 35.10 35.15 34.27 35.47 610,680 35.014 4.24%
2021-10-05 0 36.55 36.50 36.55 36.20 37.00 121,300 4,433,670 36.551 33.67 33.63 33.67 33.35 34.09 131,666 33.674 0.55%
2021-10-04 0 36.35 36.35 36.75 36.25 37.40 497,200 18,150,251 36.505 33.49 33.49 33.86 33.40 34.46 539,691 33.631 1.39%
2021-09-30 0 35.85 35.80 35.85 35.65 36.70 344,200 12,331,155 35.826 33.03 32.98 33.03 32.84 33.81 373,616 33.005 -1.78%
2021-09-29 0 36.50 36.40 36.50 35.80 36.90 422,100 15,360,072 36.390 33.63 33.53 33.63 32.98 33.99 458,173 33.525 0.83%
2021-09-28 0 36.20 36.20 36.35 36.20 37.40 267,600 9,859,165 36.843 33.35 33.35 33.49 33.35 34.46 290,469 33.942 -1.09%
2021-09-27 0 36.60 36.60 36.80 36.45 37.35 143,400 5,287,885 36.875 33.72 33.72 33.90 33.58 34.41 155,655 33.972 0.41%
2021-09-24 0 36.45 36.45 36.85 36.45 37.20 132,100 4,872,905 36.888 33.58 33.58 33.95 33.58 34.27 143,389 33.984 0.00%
2021-09-23 0 36.45 36.40 36.45 36.10 36.75 121,700 4,424,655 36.357 33.58 33.53 33.58 33.26 33.86 132,101 33.495 1.82%
2021-09-21 0 35.80 35.50 35.95 35.05 35.85 31,000 1,104,354 35.624 32.98 32.70 33.12 32.29 33.03 33,649 32.820 2.14%
2021-09-20 0 35.05 35.00 35.05 33.75 35.80 1,847,500 64,083,050 34.686 32.29 32.24 32.29 31.09 32.98 2,005,389 31.955 -1.41%
2021-09-17 0 35.55 35.55 35.70 35.15 36.95 1,999,670 71,486,641 35.749 32.75 32.75 32.89 32.38 34.04 2,170,564 32.935 -1.66%
2021-09-16 0 36.15 36.15 36.20 35.95 38.85 1,033,100 37,693,438 36.486 33.30 33.30 33.35 33.12 35.79 1,121,390 33.613 -2.82%
2021-09-15 0 37.20 37.15 37.20 37.15 38.50 68,800 2,584,572 37.567 34.27 34.23 34.27 34.23 35.47 74,680 34.609 -1.20%
2021-09-14 0 37.65 37.60 37.65 37.55 39.35 66,000 2,509,015 38.015 34.69 34.64 34.69 34.59 36.25 71,640 35.022 -0.92%
2021-09-13 0 38.00 37.35 38.00 37.20 39.00 848,996 31,987,178 37.677 35.01 34.41 35.01 34.27 35.93 921,552 34.710 -3.80%
2021-09-10 0 39.50 39.35 39.50 38.50 40.30 1,414,649 55,878,081 39.500 36.39 36.25 36.39 35.47 37.13 1,535,546 36.390 0.77%
2021-09-09 0 39.20 39.20 39.30 38.85 40.35 206,800 8,236,875 39.830 36.11 36.11 36.21 35.79 37.17 224,473 36.694 -2.00%
2021-09-08 0 40.00 40.00 40.35 39.55 40.50 643,500 25,662,132 39.879 36.85 36.85 37.17 36.44 37.31 698,494 36.739 4.03%
2021-09-07 0 38.45 38.45 38.55 37.75 39.80 639,100 24,581,760 38.463 35.42 35.42 35.51 34.78 36.67 693,718 35.435 1.45%
2021-09-06 0 37.90 37.80 37.90 37.70 41.00 341,300 13,018,970 38.145 34.92 34.82 34.92 34.73 37.77 370,468 35.142 -2.82%
2021-09-03 0 39.00 38.40 39.00 38.50 39.90 196,700 7,659,555 38.940 35.93 35.38 35.93 35.47 36.76 213,510 35.874 -0.76%
2021-09-02 0 39.30 39.30 39.40 38.00 39.70 297,900 11,620,959 39.010 36.21 36.21 36.30 35.01 36.57 323,359 35.938 3.42%
2021-09-01 0 38.00 37.75 38.00 36.85 39.25 1,394,600 53,389,230 38.283 35.01 34.78 35.01 33.95 36.16 1,513,784 35.269 2.56%
2021-08-31 0 37.05 36.90 37.05 35.70 37.05 420,600 15,407,641 36.633 34.13 33.99 34.13 32.89 34.13 456,545 33.748 1.65%
2021-08-30 0 36.45 36.05 36.45 35.95 36.80 470,000 16,973,402 36.114 33.58 33.21 33.58 33.12 33.90 510,167 33.270 3.26%
2021-08-27 0 35.30 35.20 35.30 35.10 36.50 372,600 13,200,512 35.428 32.52 32.43 32.52 32.34 33.63 404,443 32.639 -3.42%
2021-08-26 0 36.55 36.45 36.55 35.70 37.80 514,100 18,757,462 36.486 33.67 33.58 33.67 32.89 34.82 558,035 33.613 -0.14%
2021-08-25 0 36.60 36.50 36.60 36.05 37.20 912,140 33,199,530 36.397 33.72 33.63 33.72 33.21 34.27 990,092 33.532 -0.27%
2021-08-24 0 36.70 36.60 36.70 35.00 36.95 245,000 8,872,675 36.215 33.81 33.72 33.81 32.24 34.04 265,938 33.364 7.94%
2021-08-23 0 34.00 33.90 34.00 33.55 34.55 394,900 13,417,465 33.977 31.32 31.23 31.32 30.91 31.83 428,649 31.302 3.03%
2021-08-20 0 33.00 33.00 33.15 32.55 33.55 721,800 23,834,455 33.021 30.40 30.40 30.54 29.99 30.91 783,486 30.421 -1.20%
2021-08-19 0 33.40 33.25 33.40 33.00 34.95 654,950 21,831,802 33.334 30.77 30.63 30.77 30.40 32.20 710,923 30.709 1.21%
2021-08-18 0 33.00 33.00 33.20 33.00 34.00 711,600 23,780,362 33.418 30.40 30.40 30.59 30.40 31.32 772,414 30.787 -2.08%
2021-08-17 0 33.70 33.65 33.70 33.45 35.00 420,800 14,216,200 33.784 31.05 31.00 31.05 30.82 32.24 456,762 31.124 -1.46%
2021-08-16 0 34.20 34.15 34.20 33.80 35.35 575,700 19,750,155 34.306 31.51 31.46 31.51 31.14 32.57 624,900 31.605 2.09%
2021-08-13 0 33.50 33.45 33.50 33.00 34.70 213,610 7,133,558 33.395 30.86 30.82 30.86 30.40 31.97 231,865 30.766 -0.59%
2021-08-12 0 33.70 33.70 33.80 33.70 36.00 300,300 10,311,715 34.338 31.05 31.05 31.14 31.05 33.17 325,964 31.635 -2.18%
2021-08-11 0 34.45 34.45 34.80 34.45 35.45 653,900 22,952,655 35.101 31.74 31.74 32.06 31.74 32.66 709,783 32.338 -2.82%
2021-08-10 0 35.45 35.25 35.45 34.45 36.55 375,600 13,260,183 35.304 32.66 32.47 32.66 31.74 33.67 407,699 32.524 0.71%
2021-08-09 0 35.20 35.20 35.25 33.70 35.70 1,537,470 52,704,989 34.280 32.43 32.43 32.47 31.05 32.89 1,668,864 31.581 2.92%
2021-08-06 0 34.20 34.10 34.20 33.25 34.50 2,110,051 71,395,755 33.836 31.51 31.42 31.51 30.63 31.78 2,290,378 31.172 3.64%
2021-08-05 0 33.00 32.95 33.00 32.85 34.75 1,081,100 36,116,153 33.407 30.40 30.36 30.40 30.26 32.01 1,173,492 30.777 -1.93%
2021-08-04 0 33.65 33.60 33.65 33.25 34.10 369,300 12,467,295 33.759 31.00 30.95 31.00 30.63 31.42 400,861 31.101 -2.18%
2021-08-03 0 34.40 34.40 34.45 33.00 35.10 500,900 17,303,310 34.544 31.69 31.69 31.74 30.40 32.34 543,707 31.825 -0.29%
2021-08-02 0 34.50 34.45 34.50 33.35 35.20 1,412,100 48,312,170 34.213 31.78 31.74 31.78 30.72 32.43 1,532,779 31.519 0.00%
2021-07-30 0 34.50 34.50 34.75 33.25 36.00 916,615 31,501,842 34.368 31.78 31.78 32.01 30.63 33.17 994,950 31.662 -4.17%
2021-07-29 0 36.00 35.90 36.00 34.20 38.05 1,159,300 41,587,620 35.873 33.17 33.07 33.17 31.51 35.05 1,258,375 33.049 13.03%
2021-07-28 0 31.85 31.80 31.85 29.50 32.75 2,234,000 69,644,485 31.175 29.34 29.30 29.34 27.18 30.17 2,424,920 28.720 23.69%
2021-07-27 0 25.75 25.75 26.15 24.40 34.00 5,083,500 142,661,357 28.064 23.72 23.72 24.09 22.48 31.32 5,517,941 25.854 -27.46%
2021-07-26 0 35.50 35.50 36.00 34.95 37.65 404,000 14,459,765 35.792 32.70 32.70 33.17 32.20 34.69 438,526 32.974 -6.70%
2021-07-23 0 38.05 37.75 38.35 37.50 38.40 23,600 897,545 38.032 35.05 34.78 35.33 34.55 35.38 25,617 35.037 -1.68%
2021-07-22 0 38.70 38.55 40.50 38.35 40.50 19,900 770,430 38.715 35.65 35.51 37.31 35.33 37.31 21,601 35.667 2.11%
2021-07-21 0 37.90 37.55 37.90 36.95 38.20 47,700 1,794,772 37.626 34.92 34.59 34.92 34.04 35.19 51,776 34.664 0.53%
2021-07-20 0 37.70 37.65 37.70 37.40 37.85 44,340 1,669,867 37.661 34.73 34.69 34.73 34.46 34.87 48,129 34.695 -2.96%
2021-07-19 0 38.85 38.50 38.85 37.80 39.00 50,400 1,922,955 38.154 35.79 35.47 35.79 34.82 35.93 54,707 35.150 -2.39%
2021-07-16 0 39.80 39.70 39.80 39.60 39.80 12,700 504,955 39.760 36.67 36.57 36.67 36.48 36.67 13,785 36.630 0.00%
2021-07-15 0 39.80 39.00 39.80 38.45 39.80 139,190 5,421,207 38.948 36.67 35.93 36.67 35.42 36.67 151,085 35.882 1.53%
2021-07-14 0 39.20 38.00 39.20 39.00 39.70 5,700 223,430 39.198 36.11 35.01 36.11 35.93 36.57 6,187 36.112 -0.13%
2021-07-13 0 39.25 39.00 39.25 38.15 39.55 388,000 14,980,368 38.609 36.16 35.93 36.16 35.15 36.44 421,159 35.569 4.39%
2021-07-12 0 37.60 37.50 37.60 37.15 39.70 766,000 29,526,725 38.547 34.64 34.55 34.64 34.23 36.57 831,463 35.512 -5.53%
2021-07-09 0 39.80 39.40 39.80 37.65 39.80 210,500 8,192,642 38.920 36.67 36.30 36.67 34.69 36.67 228,490 35.856 3.24%
2021-07-08 0 38.55 38.30 39.00 37.60 40.40 329,320 12,883,591 39.122 35.51 35.28 35.93 34.64 37.22 357,464 36.042 -4.58%
2021-07-07 0 40.40 40.40 40.65 39.10 41.65 258,000 10,505,106 40.718 37.22 37.22 37.45 36.02 38.37 280,049 37.512 -3.81%
2021-07-06 0 42.00 41.70 42.00 41.45 45.00 134,500 5,658,425 42.070 38.69 38.42 38.69 38.19 41.46 145,994 38.758 5.66%
2021-07-05 0 39.75 39.55 39.75 38.80 41.00 184,500 7,366,400 39.926 36.62 36.44 36.62 35.75 37.77 200,268 36.783 -2.57%
2021-07-02 0 40.80 40.70 41.55 40.80 41.65 196,000 8,101,400 41.334 37.59 37.50 38.28 37.59 38.37 212,750 38.079 -2.04%
2021-06-30 0 41.65 41.20 41.65 41.20 41.65 28,550 1,186,400 41.555 38.37 37.96 38.37 37.96 38.37 30,990 38.283 0.00%
2021-06-29 0 41.65 41.00 42.00 41.00 42.35 3,000 125,600 41.867 38.37 37.77 38.69 37.77 39.02 3,256 38.570 1.98%
2021-06-28 0 408.4 408.4 409.2 407.8 410.0 12,550 5,127,990 408.60 37.62 37.62 37.70 37.57 37.77 136,225 37.643 -1.92%
2021-06-25 0 416.4 416.4 416.6 411.0 423.4 4,800 1,994,920 415.61 38.36 38.36 38.38 37.86 39.01 52,102 38.289 1.46%
2021-06-24 0 410.4 410.4 413.2 409.2 416.6 30,650 12,614,420 411.56 37.81 37.81 38.07 37.70 38.38 332,694 37.916 -3.71%
2021-06-23 0 426.2 425.2 426.8 418.6 428.0 30,950 13,094,095 423.07 39.26 39.17 39.32 38.56 39.43 335,950 38.976 0.66%
2021-06-22 0 423.4 423.4 427.6 422.2 442.8 50,150 21,301,170 424.75 39.01 39.01 39.39 38.90 40.79 544,359 39.131 -0.09%
2021-06-21 0 423.8 415.0 425.0 416.2 428.6 15,550 6,551,010 421.29 39.04 38.23 39.15 38.34 39.49 168,789 38.812 -0.05%
2021-06-18 0 424.0 423.0 424.0 416.4 438.0 108,802 45,792,384 420.88 39.06 38.97 39.06 38.36 40.35 1,181,003 38.774 -2.57%
2021-06-17 0 435.2 435.2 436.8 433.0 438.0 25,750 11,213,844 435.49 40.09 40.09 40.24 39.89 40.35 279,506 40.120 -0.96%
2021-06-16 0 439.4 435.4 439.4 433.6 447.6 42,600 18,703,600 439.05 40.48 40.11 40.48 39.95 41.24 462,406 40.448 -0.23%
2021-06-15 0 440.4 440.0 440.4 437.6 447.4 46,275 20,359,765 439.97 40.57 40.54 40.57 40.31 41.22 502,297 40.533 0.55%
2021-06-11 0 438.0 436.8 438.0 435.6 440.6 7,500 3,278,770 437.17 40.35 40.24 40.35 40.13 40.59 81,410 40.275 -1.35%
2021-06-10 0 444.0 442.4 444.0 440.0 447.6 8,400 3,726,460 443.63 40.90 40.76 40.90 40.54 41.24 91,179 40.870 0.00%
2021-06-09 0 444.0 444.0 445.6 436.8 458.2 15,350 6,807,820 443.51 40.90 40.90 41.05 40.24 42.21 166,618 40.859 -2.42%
2021-06-08 0 455.0 453.0 455.0 442.0 455.0 7,200 3,209,270 445.73 41.92 41.73 41.92 40.72 41.92 78,153 41.064 1.70%
2021-06-07 0 447.4 444.2 448.0 442.4 450.2 4,650 2,075,490 446.34 41.22 40.92 41.27 40.76 41.48 50,474 41.120 -0.09%
2021-06-04 0 447.8 446.8 448.0 443.0 453.2 3,250 1,457,330 448.41 41.25 41.16 41.27 40.81 41.75 35,277 41.310 -3.45%
2021-06-03 0 463.8 456.4 463.8 459.8 465.0 2,250 1,041,660 462.96 42.73 42.05 42.73 42.36 42.84 24,423 42.651 0.09%
2021-06-02 0 463.4 462.0 463.4 452.6 470.2 56,750 26,317,640 463.75 42.69 42.56 42.69 41.70 43.32 615,999 42.724 3.39%
2021-06-01 0 448.2 447.4 449.4 437.6 462.2 16,350 7,345,738 449.28 41.29 41.22 41.40 40.31 42.58 177,473 41.391 1.82%
2021-05-31 0 440.2 439.8 442.0 433.0 445.0 31,700 13,894,180 438.30 40.55 40.52 40.72 39.89 41.00 344,091 40.379 2.28%
2021-05-28 0 430.4 430.4 430.8 420.0 438.6 9,100 3,944,367 433.45 39.65 39.65 39.69 38.69 40.41 98,777 39.932 -1.37%
2021-05-27 0 436.4 435.4 436.4 428.0 450.8 17,112 7,508,740 438.80 40.20 40.11 40.20 39.43 41.53 185,744 40.425 2.06%
2021-05-26 0 427.6 427.6 428.0 427.6 446.0 32,000 13,817,410 431.79 39.39 39.39 39.43 39.39 41.09 347,348 39.780 -2.51%
2021-05-25 0 438.6 438.6 440.0 437.2 441.0 7,050 3,095,120 439.02 40.41 40.41 40.54 40.28 40.63 76,525 40.446 -1.08%
2021-05-24 0 443.4 440.8 443.4 438.0 443.4 7,250 3,192,400 440.33 40.85 40.61 40.85 40.35 40.85 78,696 40.566 0.54%
2021-05-21 0 441.0 441.0 441.6 441.0 465.0 24,100 10,738,790 445.59 40.63 40.63 40.68 40.63 42.84 261,596 41.051 -1.25%
2021-05-20 0 446.6 446.2 446.6 440.2 452.6 10,050 4,488,860 446.65 41.14 41.11 41.14 40.55 41.70 109,089 41.149 2.20%
2021-05-18 0 437.0 437.0 438.6 431.2 440.8 34,000 14,813,170 435.68 40.26 40.26 40.41 39.73 40.61 369,057 40.138 1.11%
2021-05-17 0 432.2 430.0 432.2 430.0 437.2 44,315 19,181,880 432.85 39.82 39.61 39.82 39.61 40.28 481,022 39.877 2.51%
2021-05-14 0 421.6 421.0 421.6 420.2 429.0 1,850 785,230 424.45 38.84 38.79 38.84 38.71 39.52 20,081 39.103 -1.72%
2021-05-13 0 429.0 429.0 430.0 427.6 433.0 27,650 11,848,105 428.50 39.52 39.52 39.61 39.39 39.89 300,130 39.477 -5.67%
2021-05-12 0 454.8 454.8 455.0 437.0 456.0 45,200 20,009,740 442.69 41.90 41.90 41.92 40.26 42.01 490,628 40.784 6.31%
2021-05-11 0 427.8 426.4 427.8 423.6 434.6 18,300 7,833,750 428.07 39.41 39.28 39.41 39.02 40.04 198,639 39.437 -1.79%
2021-05-10 0 435.6 435.0 435.6 430.6 447.0 65,700 28,644,140 435.98 40.13 40.08 40.13 39.67 41.18 713,148 40.166 0.41%
2021-05-07 0 433.8 433.4 433.8 433.0 442.2 14,800 6,432,580 434.63 39.96 39.93 39.96 39.89 40.74 160,648 40.041 -1.36%
2021-05-06 0 439.8 439.2 439.8 433.4 451.0 161,550 71,062,983 439.88 40.52 40.46 40.52 39.93 41.55 1,753,562 40.525 -3.21%
2021-05-05 0 454.4 453.4 454.6 452.8 458.8 40,150 18,278,620 455.26 41.86 41.77 41.88 41.71 42.27 435,813 41.941 -1.00%
2021-05-04 0 459.0 459.0 460.0 453.8 465.6 146,050 67,204,950 460.15 42.29 42.29 42.38 41.81 42.89 1,585,316 42.392 -1.38%
2021-05-03 0 465.4 464.8 465.4 462.0 471.8 72,200 33,523,915 464.32 42.88 42.82 42.88 42.56 43.47 783,703 42.776 1.22%
2021-04-30 0 459.8 459.8 460.0 456.8 483.0 83,550 38,398,120 459.58 42.36 42.36 42.38 42.08 44.50 906,903 42.340 -2.50%
2021-04-29 0 471.6 471.4 471.6 464.8 474.8 32,800 15,370,180 468.60 43.45 43.43 43.45 42.82 43.74 356,031 43.171 1.46%
2021-04-28 0 464.8 464.8 466.0 464.6 475.0 73,350 34,364,510 468.50 42.82 42.82 42.93 42.80 43.76 796,186 43.161 0.43%
2021-04-27 0 462.8 462.2 462.8 461.2 466.2 48,650 22,569,660 463.92 42.64 42.58 42.64 42.49 42.95 528,077 42.739 2.16%
2021-04-26 0 453.0 452.4 453.4 451.6 457.0 56,650 25,732,300 454.23 41.73 41.68 41.77 41.60 42.10 614,914 41.847 1.34%
2021-04-23 0 447.0 446.4 447.0 445.0 452.0 86,950 38,885,300 447.21 41.18 41.13 41.18 41.00 41.64 943,808 41.200 3.14%
2021-04-22 0 433.4 432.6 433.4 426.8 433.4 31,770 13,675,340 430.45 39.93 39.85 39.93 39.32 39.93 344,851 39.656 1.50%
2021-04-21 0 427.0 427.0 428.0 423.6 430.2 12,720 5,461,060 429.33 39.34 39.34 39.43 39.02 39.63 138,071 39.553 -3.31%
2021-04-20 0 441.6 441.0 441.6 438.0 445.0 70,550 31,138,540 441.37 40.68 40.63 40.68 40.35 41.00 765,793 40.662 0.82%
2021-04-19 0 438.0 438.0 440.0 438.0 441.6 35,950 15,787,070 439.14 40.35 40.35 40.54 40.35 40.68 390,223 40.457 1.81%
2021-04-16 0 430.2 428.4 430.2 427.0 431.4 12,250 5,264,250 429.73 39.63 39.47 39.63 39.34 39.74 132,969 39.590 0.33%
2021-04-15 0 428.8 428.8 430.0 426.2 431.0 15,400 6,614,440 429.51 39.50 39.50 39.61 39.26 39.71 167,161 39.569 -0.23%
2021-04-14 0 429.8 429.8 430.0 426.8 435.8 36,700 15,790,890 430.27 39.60 39.60 39.61 39.32 40.15 398,364 39.639 2.43%
2021-04-13 0 419.6 418.4 419.6 415.4 425.0 47,850 20,042,440 418.86 38.66 38.55 38.66 38.27 39.15 519,393 38.588 -1.87%
2021-04-12 0 427.6 427.0 427.6 425.8 435.0 20,200 8,684,835 429.94 39.39 39.34 39.39 39.23 40.08 219,263 39.609 -2.82%
2021-04-09 0 440.0 438.6 440.0 439.0 445.0 81,550 35,893,850 440.15 40.54 40.41 40.54 40.44 41.00 885,193 40.549 0.82%
2021-04-08 0 436.4 436.0 436.4 433.6 450.0 100,950 44,141,400 437.26 40.20 40.17 40.20 39.95 41.46 1,095,773 40.283 -0.82%
2021-04-07 0 440.0 438.4 440.0 438.0 450.0 36,550 16,062,330 439.46 40.54 40.39 40.54 40.35 41.46 396,736 40.486 1.90%
2021-04-01 0 431.8 431.6 431.8 426.8 433.4 19,600 8,401,190 428.63 39.78 39.76 39.78 39.32 39.93 212,750 39.488 3.10%
2021-03-31 0 418.8 418.8 420.0 415.4 428.4 172,700 72,269,335 418.47 38.58 38.58 38.69 38.27 39.47 1,874,591 38.552 2.15%
2021-03-30 0 410.0 409.2 410.0 408.0 423.0 27,000 11,097,930 411.03 37.77 37.70 37.77 37.59 38.97 293,074 37.867 -0.24%
2021-03-29 0 411.0 409.2 411.2 401.6 413.4 82,200 33,619,645 409.00 37.86 37.70 37.88 37.00 38.09 892,249 37.680 -2.65%
2021-03-26 0 422.2 420.4 422.2 411.4 423.2 167,700 70,505,725 420.43 38.90 38.73 38.90 37.90 38.99 1,820,318 38.733 3.73%
2021-03-25 0 407.0 404.8 407.0 376.8 408.0 211,000 83,953,480 397.88 37.50 37.29 37.50 34.71 37.59 2,290,323 36.656 1.04%
2021-03-24 0 402.8 402.0 402.8 395.8 439.2 204,200 83,221,886 407.55 37.11 37.03 37.11 36.46 40.46 2,216,511 37.546 -11.90%
2021-03-23 0 457.2 457.0 457.2 447.0 457.8 67,750 30,715,100 453.36 42.12 42.10 42.12 41.18 42.18 735,400 41.767 -0.17%
2021-03-22 0 458.0 458.0 460.0 453.2 464.8 103,000 47,493,625 461.10 42.19 42.19 42.38 41.75 42.82 1,118,025 42.480 -0.22%
2021-03-19 0 459.0 457.6 459.0 453.0 464.6 220,104 100,739,310 457.69 42.29 42.16 42.29 41.73 42.80 2,389,143 42.165 -1.33%
2021-03-18 0 465.2 465.2 468.0 465.0 478.2 66,700 31,286,315 469.06 42.86 42.86 43.12 42.84 44.06 724,002 43.213 0.04%
2021-03-17 0 465.0 464.4 465.0 462.6 480.0 224,850 105,596,920 469.63 42.84 42.78 42.84 42.62 44.22 2,440,659 43.266 5.87%
2021-03-16 0 439.2 439.0 439.2 432.2 442.0 146,300 64,379,935 440.05 40.46 40.44 40.46 39.82 40.72 1,588,029 40.541 1.06%
2021-03-15 0 434.6 434.6 435.4 432.2 438.6 36,350 15,834,370 435.61 40.04 40.04 40.11 39.82 40.41 394,565 40.131 0.00%
2021-03-12 0 434.6 434.6 438.4 432.0 444.0 48,350 21,077,360 435.93 40.04 40.04 40.39 39.80 40.90 524,820 40.161 2.31%
2021-03-11 0 424.8 424.4 424.8 420.0 433.4 12,300 5,255,435 427.27 39.14 39.10 39.14 38.69 39.93 133,512 39.363 -1.21%
2021-03-10 0 430.0 430.0 430.2 427.6 445.4 9,213 3,972,277 431.16 39.61 39.61 39.63 39.39 41.03 100,004 39.721 -0.97%
2021-03-09 0 434.2 431.8 434.2 412.0 434.2 77,150 33,118,780 429.28 40.00 39.78 40.00 37.96 40.00 837,433 39.548 2.36%
2021-03-08 0 424.2 424.2 425.0 421.4 430.8 59,850 25,490,200 425.90 39.08 39.08 39.15 38.82 39.69 649,648 39.237 1.97%
2021-03-05 0 416.0 416.0 417.0 407.2 428.4 69,150 28,513,520 412.34 38.32 38.32 38.42 37.51 39.47 750,596 37.988 -2.89%
2021-03-04 0 428.4 428.4 429.0 428.4 449.6 20,150 8,676,985 430.62 39.47 39.47 39.52 39.47 41.42 218,720 39.672 -4.72%
2021-03-03 0 449.6 447.8 449.8 441.0 450.8 19,150 8,576,831 447.88 41.42 41.25 41.44 40.63 41.53 207,866 41.261 1.26%
2021-03-02 0 444.0 443.2 444.0 442.4 469.8 53,650 23,816,530 443.92 40.90 40.83 40.90 40.76 43.28 582,350 40.897 -0.45%
2021-03-01 0 446.0 446.0 447.2 443.6 450.4 79,050 35,433,955 448.25 41.09 41.09 41.20 40.87 41.49 858,057 41.296 0.54%
2021-02-26 0 443.6 442.0 443.6 430.0 450.2 80,650 36,097,400 447.58 40.87 40.72 40.87 39.61 41.48 875,424 41.234 -2.51%
2021-02-25 0 455.0 454.0 455.0 451.4 460.6 100,714 45,873,071 455.48 41.92 41.83 41.92 41.59 42.43 1,093,211 41.962 3.88%
2021-02-24 0 438.0 436.6 438.0 436.2 464.4 169,900 75,068,605 441.84 40.35 40.22 40.35 40.19 42.78 1,844,198 40.705 -0.27%
2021-02-23 0 439.2 439.2 439.4 439.2 447.6 32,395 14,287,307 441.03 40.46 40.46 40.48 40.46 41.24 351,635 40.631 -4.19%
2021-02-22 0 458.4 458.4 458.6 440.2 459.2 114,200 51,880,230 454.29 42.23 42.23 42.25 40.55 42.30 1,239,596 41.853 4.61%
2021-02-19 0 438.2 437.2 438.2 437.0 445.2 23,550 10,359,140 439.88 40.37 40.28 40.37 40.26 41.01 255,626 40.525 0.05%
2021-02-18 0 438.0 438.0 438.8 438.0 452.8 44,600 19,726,867 442.31 40.35 40.35 40.43 40.35 41.71 484,116 40.748 -5.19%
2021-02-17 0 462.0 462.0 463.0 460.2 480.4 83,800 38,758,875 462.52 42.56 42.56 42.65 42.40 44.26 909,616 42.610 -4.62%
2021-02-16 0 484.4 484.2 484.4 480.6 493.0 103,850 50,337,350 484.71 44.63 44.61 44.63 44.28 45.42 1,127,251 44.655 8.12%
2021-02-11 0 448.0 448.0 449.0 438.2 470.0 28,850 12,967,350 449.47 41.27 41.27 41.36 40.37 43.30 313,155 41.409 0.67%
2021-02-10 0 445.0 444.4 445.0 442.8 446.0 22,500 10,003,760 444.61 41.00 40.94 41.00 40.79 41.09 244,229 40.961 0.09%
2021-02-09 0 444.6 444.6 446.2 443.4 450.0 22,450 10,019,970 446.32 40.96 40.96 41.11 40.85 41.46 243,686 41.118 -1.42%
2021-02-08 0 451.0 451.0 452.2 441.4 452.0 158,169 70,737,957 447.23 41.55 41.55 41.66 40.66 41.64 1,716,863 41.202 14.76%
2021-02-05 0 393.0 392.0 393.0 388.0 395.6 135,600 52,963,044 390.58 36.21 36.11 36.21 35.75 36.45 1,471,885 35.983 5.02%
2021-02-04 0 374.2 374.2 375.0 374.2 384.0 158,450 59,741,710 377.04 34.47 34.47 34.55 34.47 35.38 1,719,913 34.735 -0.48%
2021-02-03 0 376.0 375.8 376.2 374.8 380.0 96,450 36,323,260 376.60 34.64 34.62 34.66 34.53 35.01 1,046,927 34.695 2.90%
2021-02-02 0 365.4 365.4 366.4 365.2 379.0 45,500 16,876,420 370.91 33.66 33.66 33.76 33.64 34.92 493,885 34.171 -1.46%
2021-02-01 0 370.8 370.8 374.4 365.2 382.0 248,087 92,696,569 373.65 34.16 34.16 34.49 33.64 35.19 2,692,888 34.423 3.00%
2021-01-29 0 360.0 360.0 362.8 360.0 365.8 45,700 16,629,100 363.88 33.17 33.17 33.42 33.17 33.70 496,056 33.523 -1.32%
2021-01-28 0 364.8 364.8 367.0 361.0 371.8 86,700 31,840,950 367.25 33.61 33.61 33.81 33.26 34.25 941,095 33.834 2.47%
2021-01-27 0 356.0 351.6 356.0 350.4 385.0 67,761 24,201,130 357.15 32.80 32.39 32.80 32.28 35.47 735,519 32.903 -0.39%
2021-01-26 0 357.4 357.4 359.0 357.4 366.0 152,150 54,829,740 360.37 32.93 32.93 33.07 32.93 33.72 1,651,529 33.199 -4.44%
2021-01-25 0 374.0 374.0 375.0 366.4 376.6 140,050 52,311,780 373.52 34.46 34.46 34.55 33.76 34.69 1,520,188 34.411 1.63%
2021-01-22 0 368.0 367.6 368.0 364.8 385.0 33,950 12,702,320 374.15 33.90 33.87 33.90 33.61 35.47 368,514 34.469 -1.76%
2021-01-21 0 374.6 374.2 374.6 374.0 376.2 110,099 41,257,091 374.73 34.51 34.47 34.51 34.46 34.66 1,195,082 34.522 -0.37%
2021-01-20 0 376.0 376.0 377.2 372.0 378.0 73,550 27,648,710 375.92 34.64 34.64 34.75 34.27 34.82 798,357 34.632 2.68%
2021-01-19 0 366.2 365.8 366.2 340.2 366.2 74,300 26,909,920 362.18 33.74 33.70 33.74 31.34 33.74 806,497 33.366 3.10%
2021-01-18 0 355.2 353.4 355.2 350.4 355.6 17,650 6,245,120 353.83 32.72 32.56 32.72 32.28 32.76 191,584 32.597 -0.17%
2021-01-15 0 355.8 355.6 355.8 348.6 357.0 50,050 17,681,880 353.28 32.78 32.76 32.78 32.12 32.89 543,273 32.547 0.51%
2021-01-14 0 354.0 353.0 354.0 351.8 357.4 35,650 12,623,650 354.10 32.61 32.52 32.61 32.41 32.93 386,967 32.622 0.68%
2021-01-13 0 351.6 351.6 352.0 351.6 360.0 232,450 82,507,625 354.95 32.39 32.39 32.43 32.39 33.17 2,523,154 32.700 -4.66%
2021-01-12 0 368.8 366.6 368.8 364.0 372.8 39,900 14,630,660 366.68 33.98 33.77 33.98 33.53 34.34 433,099 33.781 -0.11%
2021-01-11 0 369.2 367.4 369.2 364.8 369.2 67,600 24,776,055 366.51 34.01 33.85 34.01 33.61 34.01 733,772 33.765 0.54%
2021-01-08 0 367.2 365.4 367.2 362.6 375.0 42,050 15,369,235 365.50 33.83 33.66 33.83 33.41 34.55 456,436 33.672 0.71%
2021-01-07 0 364.6 364.6 365.8 361.4 370.0 170,400 62,084,590 364.35 33.59 33.59 33.70 33.29 34.09 1,849,625 33.566 -1.14%
2021-01-06 0 368.8 368.8 369.0 355.2 370.0 121,037 44,323,477 366.20 33.98 33.98 33.99 32.72 34.09 1,313,809 33.737 3.48%
2021-01-05 0 356.4 355.8 356.4 354.8 359.2 28,750 10,244,900 356.34 32.83 32.78 32.83 32.69 33.09 312,070 32.829 0.39%
2021-01-04 0 355.0 350.4 355.0 346.0 368.8 67,100 23,596,000 351.65 32.70 32.28 32.70 31.88 33.98 728,344 32.397 2.60%
2020-12-31 0 346.0 345.8 346.0 346.0 369.4 127,100 44,403,347 349.36 31.88 31.86 31.88 31.88 34.03 1,379,621 32.185 0.12%
2020-12-30 0 345.6 345.4 346.0 343.0 369.2 138,250 47,845,180 346.08 31.84 31.82 31.88 31.60 34.01 1,500,650 31.883 0.82%
2020-12-29 0 342.8 342.8 343.4 339.4 352.0 97,650 33,704,750 345.16 31.58 31.58 31.64 31.27 32.43 1,059,953 31.798 -0.75%
2020-12-28 0 345.4 345.4 346.2 335.4 348.0 79,150 27,355,085 345.61 31.82 31.82 31.89 30.90 32.06 859,142 31.840 -0.86%
2020-12-24 0 348.4 348.4 348.8 345.2 350.2 34,600 12,060,480 348.57 32.10 32.10 32.13 31.80 32.26 375,569 32.113 0.93%
2020-12-23 0 345.2 345.2 345.4 333.0 345.6 169,800 58,475,669 344.38 31.80 31.80 31.82 30.68 31.84 1,843,113 31.727 -1.37%
2020-12-22 0 350.0 349.4 350.0 349.2 363.4 140,850 49,816,180 353.68 32.24 32.19 32.24 32.17 33.48 1,528,872 32.584 -3.85%
2020-12-21 0 364.0 363.2 364.0 362.0 370.4 52,850 19,256,680 364.36 33.53 33.46 33.53 33.35 34.12 573,666 33.568 -1.89%
2020-12-18 0 371.0 371.0 373.2 367.2 376.0 86,300 32,012,159 370.94 34.18 34.18 34.38 33.83 34.64 936,753 34.174 -0.64%
2020-12-17 0 373.4 372.8 373.4 363.0 374.0 70,150 25,935,845 369.72 34.40 34.34 34.40 33.44 34.46 761,451 34.061 1.63%
2020-12-16 0 367.4 366.4 367.4 358.0 375.4 74,925 27,429,675 366.10 33.85 33.76 33.85 32.98 34.58 813,282 33.727 3.03%
2020-12-15 0 356.6 356.6 357.0 356.2 362.8 31,250 11,157,474 357.04 32.85 32.85 32.89 32.82 33.42 339,207 32.893 -0.78%
2020-12-14 0 359.4 358.0 359.4 357.0 362.0 22,700 8,138,410 358.52 33.11 32.98 33.11 32.89 33.35 246,400 33.029 -1.16%
2020-12-11 0 363.6 363.0 363.6 360.6 365.6 40,800 14,774,960 362.13 33.50 33.44 33.50 33.22 33.68 442,868 33.362 1.34%
2020-12-10 0 358.8 358.8 359.0 353.0 371.0 86,200 30,714,720 356.32 33.06 33.06 33.07 32.52 34.18 935,667 32.827 0.00%
2020-12-09 0 358.8 358.8 359.0 358.8 367.4 126,350 45,618,965 361.05 33.06 33.06 33.07 33.06 33.85 1,371,480 33.263 -6.81%
2020-12-08 0 385.0 382.8 385.0 381.8 391.8 33,050 12,714,630 384.71 35.47 35.27 35.47 35.17 36.10 358,745 35.442 0.57%
2020-12-07 0 382.8 382.0 382.8 380.2 395.8 72,800 28,234,368 387.83 35.27 35.19 35.27 35.03 36.46 790,216 35.730 -3.33%
2020-12-04 0 396.0 394.0 396.0 390.2 399.8 92,050 36,375,815 395.17 36.48 36.30 36.48 35.95 36.83 999,167 36.406 0.35%
2020-12-03 0 394.6 391.0 394.6 387.8 400.0 80,450 31,601,222 392.81 36.35 36.02 36.35 35.73 36.85 873,253 36.188 0.15%
2020-12-02 0 394.0 394.0 395.2 389.0 395.4 171,800 67,243,684 391.41 36.30 36.30 36.41 35.84 36.43 1,864,822 36.059 2.07%
2020-12-01 0 386.0 386.0 386.4 378.0 396.2 36,450 14,035,555 385.06 35.56 35.56 35.60 34.82 36.50 395,651 35.475 -0.77%
2020-11-30 0 389.0 389.0 390.0 386.2 401.4 55,759 21,848,210 391.83 35.84 35.84 35.93 35.58 36.98 605,242 36.098 -1.57%
2020-11-27 0 395.2 395.2 395.4 389.2 401.8 43,500 17,057,900 392.14 36.41 36.41 36.43 35.86 37.02 472,176 36.126 -0.80%
2020-11-26 0 398.4 397.2 399.2 390.2 406.0 36,250 14,501,690 400.05 36.70 36.59 36.78 35.95 37.40 393,480 36.855 0.61%
2020-11-25 0 396.0 396.0 398.4 393.8 404.6 75,063 29,919,287 398.59 36.48 36.48 36.70 36.28 37.27 814,780 36.721 -1.00%
2020-11-24 0 400.0 396.2 400.0 391.8 409.8 87,950 35,151,978 399.68 36.85 36.50 36.85 36.10 37.75 954,663 36.821 -0.10%
2020-11-23 0 400.4 400.4 400.6 390.2 409.8 140,210 56,434,537 402.50 36.89 36.89 36.91 35.95 37.75 1,521,925 37.081 -2.34%
2020-11-20 0 410.0 409.4 410.0 408.4 415.2 106,450 43,644,200 410.00 37.77 37.72 37.77 37.62 38.25 1,155,473 37.772 2.86%
2020-11-19 0 398.6 395.2 398.6 396.4 423.4 144,350 58,861,360 407.77 36.72 36.41 36.72 36.52 39.01 1,566,863 37.566 1.06%
2020-11-18 0 394.4 391.8 394.4 382.4 394.4 69,300 27,054,800 390.40 36.33 36.10 36.33 35.23 36.33 752,224 35.966 6.14%
2020-11-17 0 371.6 369.8 373.2 365.6 372.6 59,100 21,863,455 369.94 34.23 34.07 34.38 33.68 34.33 641,507 34.081 1.03%
2020-11-16 0 367.8 367.0 367.8 364.2 368.2 67,550 24,770,340 366.70 33.88 33.81 33.88 33.55 33.92 733,229 33.783 3.14%
2020-11-13 0 356.6 356.0 356.6 348.0 356.6 54,950 19,265,868 350.61 32.85 32.80 32.85 32.06 32.85 596,461 32.300 -2.14%
2020-11-12 0 364.4 364.4 365.2 361.6 367.8 121,050 44,135,800 364.61 33.57 33.57 33.64 33.31 33.88 1,313,950 33.590 4.71%
2020-11-11 0 348.0 348.0 351.0 347.0 351.0 91,300 31,854,920 348.90 32.06 32.06 32.34 31.97 32.34 991,026 32.143 1.75%
2020-11-10 0 342.0 342.0 347.0 342.0 355.6 76,600 26,503,760 346.00 31.51 31.51 31.97 31.51 32.76 831,463 31.876 5.56%
2020-11-09 0 324.0 324.0 325.4 321.0 330.0 31,250 10,142,003 324.54 29.85 29.85 29.98 29.57 30.40 339,207 29.899 -0.12%
2020-11-06 0 324.4 322.0 324.4 316.0 324.4 23,050 7,372,847 319.86 29.89 29.66 29.89 29.11 29.89 250,199 29.468 0.31%
2020-11-05 0 323.4 319.8 323.4 315.8 323.4 56,500 18,013,143 318.82 29.79 29.46 29.79 29.09 29.79 613,285 29.372 3.65%
2020-11-04 0 312.0 310.2 312.0 302.0 313.0 35,650 11,013,490 308.93 28.74 28.58 28.74 27.82 28.84 386,967 28.461 0.97%
2020-11-03 0 309.0 305.4 309.2 305.0 311.8 43,650 13,439,810 307.90 28.47 28.14 28.49 28.10 28.73 473,804 28.366 -1.47%
2020-11-02 0 313.6 313.2 313.6 305.0 318.6 146,207 46,088,639 315.23 28.89 28.85 28.89 28.10 29.35 1,587,020 29.041 -4.45%
2020-10-30 0 328.2 320.8 328.2 308.8 328.2 126,650 40,462,425 319.48 30.24 29.55 30.24 28.45 30.24 1,374,736 29.433 4.99%
2020-10-29 0 312.6 312.6 314.4 305.0 317.6 89,850 28,265,295 314.58 28.80 28.80 28.96 28.10 29.26 975,287 28.982 -1.82%
2020-10-28 0 318.4 316.6 318.4 310.0 322.2 29,584 9,372,780 316.82 29.33 29.17 29.33 28.56 29.68 321,123 29.188 -3.52%
2020-10-27 0 330.0 329.0 330.0 326.0 332.8 23,950 7,896,672 329.71 30.40 30.31 30.40 30.03 30.66 259,968 30.376 -2.60%
2020-10-23 0 338.8 338.0 338.8 331.4 339.8 23,300 7,886,520 338.48 31.21 31.14 31.21 30.53 31.30 252,912 31.183 2.67%
2020-10-22 0 330.0 326.8 330.0 325.0 336.0 77,650 25,929,850 333.93 30.40 30.11 30.40 29.94 30.95 842,860 30.764 0.67%
2020-10-21 0 327.8 327.8 329.0 322.6 331.0 44,050 14,465,010 328.38 30.20 30.20 30.31 29.72 30.49 478,146 30.252 1.61%
2020-10-20 0 322.6 322.0 324.0 320.2 332.0 30,050 9,693,000 322.56 29.72 29.66 29.85 29.50 30.59 326,181 29.717 -0.43%
2020-10-19 0 324.0 323.4 325.2 321.0 330.0 49,050 15,919,590 324.56 29.85 29.79 29.96 29.57 30.40 532,419 29.901 0.31%
2020-10-16 0 323.0 322.4 323.0 320.0 327.0 129,550 41,929,115 323.65 29.76 29.70 29.76 29.48 30.13 1,406,215 29.817 -0.74%
2020-10-15 0 325.4 323.8 325.4 314.2 327.2 117,550 38,226,605 325.19 29.98 29.83 29.98 28.95 30.14 1,275,959 29.959 -1.09%
2020-10-14 0 329.0 329.0 330.0 326.6 340.0 128,400 42,163,916 328.38 30.31 30.31 30.40 30.09 31.32 1,393,732 30.253 -3.41%
2020-10-12 0 340.6 340.6 344.0 340.6 349.2 121,800 42,107,030 345.71 31.38 31.38 31.69 31.38 32.17 1,322,091 31.849 -0.41%
2020-10-09 0 342.0 342.0 342.2 338.8 344.0 215,500 73,367,935 340.45 31.51 31.51 31.53 31.21 31.69 2,339,168 31.365 -1.50%
2020-10-08 0 347.2 347.2 347.4 340.6 347.6 88,700 30,537,294 344.28 31.99 31.99 32.00 31.38 32.02 962,804 31.717 -0.06%
2020-10-07 0 347.4 345.0 347.4 343.4 350.6 172,550 59,590,012 345.35 32.00 31.78 32.00 31.64 32.30 1,872,963 31.816 -1.36%
2020-10-06 0 352.2 352.0 352.2 346.6 357.2 277,700 97,149,005 349.83 32.45 32.43 32.45 31.93 32.91 3,014,325 32.229 -1.62%
2020-10-05 0 358.0 355.6 358.0 342.2 364.8 566,450 200,222,479 353.47 32.98 32.76 32.98 31.53 33.61 6,148,594 32.564 4.07%
2020-09-30 0 344.0 343.4 344.0 335.0 351.4 265,170 91,170,646 343.82 31.69 31.64 31.69 30.86 32.37 2,878,317 31.675 1.00%
2020-09-29 0 340.6 340.6 340.8 335.8 341.8 239,813 81,377,822 339.34 31.38 31.38 31.40 30.94 31.49 2,603,076 31.262 2.78%
2020-09-28 0 331.4 330.0 331.6 326.8 332.2 76,350 25,143,060 329.31 30.53 30.40 30.55 30.11 30.60 828,749 30.339 1.41%
2020-09-25 0 326.8 326.0 326.8 323.0 331.2 396,443 130,369,370 328.85 30.11 30.03 30.11 29.76 30.51 4,303,234 30.296 -3.31%
2020-09-24 0 338.0 338.0 339.8 335.0 342.0 279,716 94,740,836 338.70 31.14 31.14 31.30 30.86 31.51 3,036,208 31.204 2.74%
2020-09-23 0 329.0 328.8 329.0 323.0 335.8 731,500 240,562,480 328.86 30.31 30.29 30.31 29.76 30.94 7,940,147 30.297 5.79%
2020-09-22 0 311.0 311.0 311.2 303.4 312.0 3,113,390 960,587,292 308.53 28.65 28.65 28.67 27.95 28.74 33,794,633 28.424

Webb-site Database - Powered By Linux Group

Back to top