Tongcheng Travel Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00780  2018-11-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-03 0 12.05 12.04 12.05 12.03 12.39 10,681,866 129,685,211 12.141 12.05 12.04 12.05 12.03 12.39 10,681,866 12.141 -0.17%
2026-07-02 0 12.07 12.07 12.08 11.92 12.32 12,554,165 151,732,511 12.086 12.07 12.07 12.08 11.92 12.32 12,554,165 12.086 0.67%
2026-06-30 0 11.99 11.98 12.00 11.67 12.57 24,918,906 299,075,562 12.002 11.99 11.98 12.00 11.67 12.57 24,918,906 12.002 -4.39%
2026-06-29 0 12.79 12.79 12.81 12.35 12.93 16,069,616 205,121,413 12.765 12.54 12.54 12.56 12.11 12.68 16,389,983 12.515 4.24%
2026-06-26 0 12.27 12.26 12.27 12.10 12.70 22,688,120 279,144,369 12.304 12.03 12.02 12.03 11.86 12.45 23,140,435 12.063 -3.54%
2026-06-25 0 12.72 12.71 12.72 12.27 13.30 22,584,364 283,548,469 12.555 12.47 12.46 12.47 12.03 13.04 23,034,610 12.310 -2.68%
2026-06-24 0 13.07 13.07 13.08 12.98 13.51 9,410,000 123,187,141 13.091 12.81 12.81 12.82 12.73 13.25 9,597,600 12.835 -2.10%
2026-06-23 0 13.35 13.34 13.35 12.95 13.47 9,946,800 132,017,070 13.272 13.09 13.08 13.09 12.70 13.21 10,145,101 13.013 1.75%
2026-06-22 0 13.12 13.11 13.12 13.00 13.36 16,630,958 219,356,899 13.190 12.86 12.85 12.86 12.75 13.10 16,962,516 12.932 -2.67%
2026-06-18 0 13.48 13.47 13.48 13.28 13.65 12,636,479 169,693,765 13.429 13.22 13.21 13.22 13.02 13.38 12,888,402 13.166 -1.39%
2026-06-17 0 13.67 13.66 13.67 13.59 14.10 9,434,344 128,962,677 13.670 13.40 13.39 13.40 13.32 13.82 9,622,429 13.402 -1.87%
2026-06-16 0 13.93 13.92 13.93 13.84 14.26 6,375,504 88,734,498 13.918 13.66 13.65 13.66 13.57 13.98 6,502,607 13.646 -2.11%
2026-06-15 0 14.23 14.23 14.24 14.15 14.48 9,583,140 136,495,899 14.243 13.95 13.95 13.96 13.87 14.20 9,774,191 13.965 0.21%
2026-06-12 0 14.20 14.20 14.21 13.76 14.20 18,037,278 254,295,209 14.098 13.92 13.92 13.93 13.49 13.92 18,396,873 13.823 0.85%
2026-06-11 0 14.08 14.08 14.09 13.90 14.38 8,003,845 112,363,107 14.039 13.80 13.80 13.81 13.63 14.10 8,163,411 13.764 -1.40%
2026-06-10 0 14.28 14.28 14.29 13.92 14.35 12,634,920 179,463,093 14.204 14.00 14.00 14.01 13.65 14.07 12,886,812 13.926 1.56%
2026-06-09 0 14.06 14.06 14.09 13.88 14.30 11,022,890 155,374,500 14.096 13.79 13.79 13.81 13.61 14.02 11,242,645 13.820 0.29%
2026-06-08 0 14.02 14.01 14.02 13.59 14.20 21,700,282 302,822,176 13.955 13.75 13.74 13.75 13.32 13.92 22,132,903 13.682 0.86%
2026-06-05 0 13.90 13.89 13.90 13.78 14.07 15,421,401 214,523,687 13.911 13.63 13.62 13.63 13.51 13.79 15,728,845 13.639 -0.79%
2026-06-04 0 14.01 14.01 14.02 13.92 14.29 7,064,833 99,043,207 14.019 13.74 13.74 13.75 13.65 14.01 7,205,679 13.745 -1.20%
2026-06-03 0 14.18 14.17 14.18 14.08 14.87 13,859,031 198,408,433 14.316 13.90 13.89 13.90 13.80 14.58 14,135,327 14.036 -4.96%
2026-06-02 0 14.92 14.92 14.93 14.45 14.97 22,504,692 332,873,774 14.791 14.63 14.63 14.64 14.17 14.68 22,953,350 14.502 1.98%
2026-06-01 0 14.63 14.63 14.64 13.81 14.65 14,676,010 212,098,519 14.452 14.34 14.34 14.35 13.54 14.36 14,968,594 14.170 3.32%
2026-05-29 0 14.16 14.15 14.16 14.10 14.56 14,290,685 203,081,830 14.211 13.88 13.87 13.88 13.82 14.28 14,575,587 13.933 -1.46%
2026-05-28 0 14.37 14.36 14.37 14.18 14.75 11,833,291 169,308,410 14.308 14.09 14.08 14.09 13.90 14.46 12,069,202 14.028 -2.44%
2026-05-27 0 14.73 14.72 14.73 14.62 15.30 11,730,400 173,652,935 14.804 14.44 14.43 14.44 14.33 15.00 11,964,260 14.514 -3.03%
2026-05-26 0 15.19 15.18 15.19 14.80 15.52 17,373,380 264,283,369 15.212 14.89 14.88 14.89 14.51 15.22 17,719,739 14.915 2.01%
2026-05-22 0 14.89 14.89 14.90 14.60 15.84 29,158,760 432,601,430 14.836 14.60 14.60 14.61 14.31 15.53 29,740,075 14.546 -5.04%
2026-05-21 0 15.68 15.68 15.69 15.58 16.40 15,747,993 249,448,139 15.840 15.37 15.37 15.38 15.28 16.08 16,061,948 15.530 -4.39%
2026-05-20 0 16.40 16.39 16.40 15.98 16.48 6,352,656 103,445,835 16.284 16.08 16.07 16.08 15.67 16.16 6,479,304 15.966 0.37%
2026-05-19 0 16.34 16.34 16.35 16.28 16.58 6,926,148 113,394,827 16.372 16.02 16.02 16.03 15.96 16.26 7,064,229 16.052 -0.43%
2026-05-18 0 16.41 16.41 16.42 16.24 16.79 5,135,376 84,240,043 16.404 16.09 16.09 16.10 15.92 16.46 5,237,756 16.083 -1.74%
2026-05-15 0 16.70 16.69 16.70 16.56 17.21 8,768,404 147,687,417 16.843 16.37 16.36 16.37 16.24 16.87 8,943,213 16.514 -3.58%
2026-05-14 0 17.32 17.31 17.32 17.21 17.76 7,892,081 137,248,943 17.391 16.98 16.97 16.98 16.87 17.41 8,049,419 17.051 -0.40%
2026-05-13 0 17.39 17.39 17.40 17.28 17.78 5,672,069 98,573,636 17.379 17.05 17.05 17.06 16.94 17.43 5,785,149 17.039 -1.92%
2026-05-12 0 17.73 17.72 17.73 17.54 17.78 3,282,765 58,112,456 17.702 17.38 17.37 17.38 17.20 17.43 3,348,211 17.356 -0.51%
2026-05-11 0 17.82 17.81 17.82 17.59 17.93 5,832,134 103,668,810 17.776 17.47 17.46 17.47 17.25 17.58 5,948,405 17.428 -0.45%
2026-05-08 0 17.90 17.90 17.93 17.57 18.10 8,702,004 155,541,992 17.874 17.55 17.55 17.58 17.23 17.75 8,875,489 17.525 0.34%
2026-05-07 0 17.84 17.83 17.84 17.32 18.00 11,647,280 206,970,206 17.770 17.49 17.48 17.49 16.98 17.65 11,879,483 17.422 5.00%
2026-05-06 0 16.99 16.99 17.00 16.78 17.57 16,650,754 282,394,816 16.960 16.66 16.66 16.67 16.45 17.23 16,982,707 16.628 -2.24%
2026-05-05 0 17.38 17.37 17.38 17.10 17.61 3,828,800 66,189,432 17.287 17.04 17.03 17.04 16.77 17.27 3,905,132 16.949 -2.03%
2026-05-04 0 17.74 17.73 17.74 17.50 18.14 2,865,240 50,770,078 17.719 17.39 17.38 17.39 17.16 17.79 2,922,362 17.373 -0.06%
2026-04-30 0 17.75 17.75 17.76 17.59 18.20 5,752,661 101,970,051 17.726 17.40 17.40 17.41 17.25 17.84 5,867,347 17.379 -2.53%
2026-04-29 0 18.21 18.20 18.21 17.60 18.26 10,894,488 197,546,915 18.133 17.85 17.84 17.85 17.26 17.90 11,111,683 17.778 4.12%
2026-04-28 0 17.49 17.48 17.49 17.22 17.59 5,760,749 100,279,804 17.407 17.15 17.14 17.15 16.88 17.25 5,875,596 17.067 -0.68%
2026-04-27 0 17.61 17.60 17.61 17.52 18.30 10,472,488 185,104,419 17.675 17.27 17.26 17.27 17.18 17.94 10,681,270 17.330 -3.51%
2026-04-24 0 18.25 18.24 18.25 17.92 18.44 6,014,153 108,904,436 18.108 17.89 17.88 17.89 17.57 18.08 6,134,052 17.754 -0.76%
2026-04-23 0 18.39 18.38 18.39 18.34 18.76 4,887,148 90,092,011 18.435 18.03 18.02 18.03 17.98 18.39 4,984,579 18.074 -2.70%
2026-04-22 0 18.90 18.88 18.90 18.44 18.96 6,329,999 119,264,083 18.841 18.53 18.51 18.53 18.08 18.59 6,456,195 18.473 -0.21%
2026-04-21 0 18.94 18.90 18.94 18.67 19.09 4,432,779 83,612,597 18.862 18.57 18.53 18.57 18.31 18.72 4,521,152 18.494 0.53%
2026-04-20 0 18.84 18.82 18.84 18.79 19.24 6,853,200 129,957,508 18.963 18.47 18.45 18.47 18.42 18.86 6,989,827 18.592 -0.21%
2026-04-17 0 18.88 18.88 18.89 18.59 19.03 5,131,343 96,269,150 18.761 18.51 18.51 18.52 18.23 18.66 5,233,643 18.394 -1.62%
2026-04-16 0 19.19 19.18 19.19 18.44 19.24 6,270,864 118,794,313 18.944 18.81 18.81 18.81 18.08 18.86 6,395,881 18.574 4.07%
2026-04-15 0 18.44 18.42 18.44 18.30 18.88 7,287,253 135,217,845 18.555 18.08 18.06 18.08 17.94 18.51 7,432,533 18.193 0.88%
2026-04-14 0 18.28 18.27 18.28 18.23 18.80 4,812,989 88,592,907 18.407 17.92 17.91 17.92 17.87 18.43 4,908,942 18.047 0.05%
2026-04-13 0 18.27 18.25 18.27 18.18 18.65 3,802,451 69,463,374 18.268 17.91 17.89 17.91 17.82 18.29 3,878,257 17.911 -2.09%
2026-04-10 0 18.66 18.60 18.66 18.26 18.68 5,653,097 104,988,813 18.572 18.30 18.24 18.30 17.90 18.31 5,765,798 18.209 2.36%
2026-04-09 0 18.23 18.23 18.26 18.16 19.00 8,489,155 155,537,684 18.322 17.87 17.87 17.90 17.81 18.63 8,658,397 17.964 -4.55%
2026-04-08 0 19.10 19.04 19.10 18.70 19.35 9,170,059 175,044,872 19.089 18.73 18.67 18.73 18.33 18.97 9,352,875 18.716 2.19%
2026-04-02 0 18.69 18.67 18.69 18.19 18.71 6,259,670 115,576,677 18.464 18.32 18.31 18.32 17.83 18.34 6,384,464 18.103 0.59%
2026-04-01 0 18.58 18.50 18.58 18.06 18.83 8,021,392 148,681,843 18.536 18.22 18.14 18.22 17.71 18.46 8,181,308 18.173 3.22%
2026-03-31 0 18.00 17.99 18.00 17.65 18.47 8,036,566 143,917,999 17.908 17.65 17.64 17.65 17.31 18.11 8,196,785 17.558 -1.37%
2026-03-30 0 18.25 18.24 18.25 18.14 18.72 7,140,890 131,002,557 18.345 17.89 17.88 17.89 17.79 18.35 7,283,252 17.987 -2.04%
2026-03-27 0 18.63 18.62 18.63 18.25 18.88 5,704,580 106,668,727 18.699 18.27 18.26 18.27 17.89 18.51 5,818,308 18.333 1.03%
2026-03-26 0 18.44 18.39 18.44 18.20 19.13 7,062,875 130,371,131 18.459 18.08 18.03 18.08 17.84 18.76 7,203,682 18.098 -2.95%
2026-03-25 0 19.00 18.98 19.00 18.75 19.89 11,801,480 226,071,051 19.156 18.63 18.61 18.63 18.38 19.50 12,036,757 18.782 1.33%
2026-03-24 0 18.75 18.75 18.78 18.21 18.78 7,577,498 140,929,288 18.598 18.38 18.38 18.41 17.85 18.41 7,728,565 18.235 0.81%
2026-03-23 0 18.60 18.58 18.60 18.31 19.15 6,290,836 116,877,553 18.579 18.24 18.22 18.24 17.95 18.78 6,416,251 18.216 -4.17%
2026-03-20 0 19.41 19.40 19.41 19.23 19.88 4,789,230 93,111,819 19.442 19.03 19.02 19.03 18.85 19.49 4,884,709 19.062 -0.31%
2026-03-19 0 19.47 19.41 19.47 19.36 19.76 5,940,275 115,846,982 19.502 19.09 19.03 19.09 18.98 19.37 6,058,702 19.121 -2.31%
2026-03-18 0 19.93 19.91 19.93 19.36 19.95 5,062,820 99,922,657 19.737 19.54 19.52 19.54 18.98 19.56 5,163,753 19.351 2.52%
2026-03-17 0 19.44 19.44 19.45 19.25 19.85 4,000,800 78,074,216 19.515 19.06 19.06 19.07 18.87 19.46 4,080,561 19.133 0.62%
2026-03-16 0 19.32 19.32 19.33 19.20 19.52 4,681,994 90,363,795 19.300 18.94 18.94 18.95 18.82 19.14 4,775,335 18.923 -0.26%
2026-03-13 0 19.37 19.36 19.37 19.29 19.98 7,427,609 145,087,643 19.534 18.99 18.98 18.99 18.91 19.59 7,575,687 19.152 -3.05%
2026-03-12 0 19.98 19.97 19.98 19.81 20.38 6,236,916 124,613,568 19.980 19.59 19.58 19.59 19.42 19.98 6,361,256 19.589 -1.38%
2026-03-11 0 20.26 20.24 20.26 19.88 20.36 7,733,380 155,873,341 20.156 19.86 19.84 19.86 19.49 19.96 7,887,554 19.762 1.91%
2026-03-10 0 19.88 19.88 19.89 19.54 20.14 7,844,800 155,716,153 19.850 19.49 19.49 19.50 19.16 19.75 8,001,196 19.462 0.96%
2026-03-09 0 19.69 19.68 19.69 18.97 19.73 6,841,679 133,156,382 19.463 19.31 19.30 19.31 18.60 19.34 6,978,076 19.082 -0.05%
2026-03-06 0 19.70 19.69 19.70 19.07 19.80 10,317,243 202,279,614 19.606 19.31 19.31 19.31 18.70 19.41 10,522,930 19.223 3.30%
2026-03-05 0 19.07 19.06 19.07 18.96 19.59 7,877,351 151,021,460 19.172 18.70 18.69 18.70 18.59 19.21 8,034,395 18.797 -0.88%
2026-03-04 0 19.24 19.23 19.24 18.51 19.28 13,671,104 259,120,630 18.954 18.86 18.85 18.86 18.15 18.90 13,943,654 18.583 0.26%
2026-03-03 0 19.19 19.19 19.21 19.11 20.16 13,645,986 265,561,529 19.461 18.81 18.81 18.83 18.74 19.77 13,918,035 19.080 -4.72%
2026-03-02 0 20.14 20.12 20.14 19.99 20.78 13,557,037 274,911,479 20.278 19.75 19.73 19.75 19.60 20.37 13,827,313 19.882 -2.52%
2026-02-27 0 20.66 20.64 20.66 20.24 20.78 12,689,219 260,958,606 20.565 20.26 20.24 20.26 19.84 20.37 12,942,194 20.163 0.49%
2026-02-26 0 20.56 20.54 20.56 20.46 21.30 15,219,647 314,294,790 20.651 20.16 20.14 20.16 20.06 20.88 15,523,069 20.247 -2.19%
2026-02-25 0 21.02 21.00 21.02 20.86 22.40 24,716,838 523,882,932 21.195 20.61 20.59 20.61 20.45 21.96 25,209,598 20.781 -4.97%
2026-02-24 0 22.12 22.10 22.12 21.34 22.20 10,423,125 227,339,766 21.811 21.69 21.67 21.69 20.92 21.77 10,630,923 21.385 -0.09%
2026-02-23 0 22.14 22.06 22.14 21.96 22.28 4,265,744 94,408,596 22.132 21.71 21.63 21.71 21.53 21.84 4,350,787 21.699 1.75%
2026-02-20 0 21.76 21.74 21.76 21.50 22.40 4,654,000 101,398,324 21.787 21.33 21.32 21.33 21.08 21.96 4,746,783 21.361 -2.86%
2026-02-16 0 22.40 22.18 22.40 21.70 22.40 2,502,799 55,170,229 22.043 21.96 21.75 21.96 21.28 21.96 2,552,695 21.613 2.38%
2026-02-13 0 21.88 21.82 21.88 21.52 22.06 9,290,103 202,314,231 21.777 21.45 21.39 21.45 21.10 21.63 9,475,312 21.352 -0.73%
2026-02-12 0 22.04 22.00 22.04 21.82 22.28 5,798,130 127,417,663 21.976 21.61 21.57 21.61 21.39 21.84 5,913,723 21.546 -0.99%
2026-02-11 0 22.26 22.18 22.26 21.76 22.50 6,872,407 152,248,428 22.154 21.82 21.75 21.82 21.33 22.06 7,009,417 21.721 0.36%
2026-02-10 0 22.18 22.16 22.18 22.00 22.88 9,016,000 200,481,712 22.236 21.75 21.73 21.75 21.57 22.43 9,195,745 21.802 -2.46%
2026-02-09 0 22.74 22.74 22.76 22.42 23.08 5,708,903 129,652,338 22.711 22.30 22.30 22.32 21.98 22.63 5,822,717 22.267 1.07%
2026-02-06 0 22.50 22.50 22.52 22.04 22.76 8,239,880 184,593,636 22.403 22.06 22.06 22.08 21.61 22.32 8,404,152 21.965 -1.14%
2026-02-05 0 22.76 22.72 22.76 21.90 22.82 9,561,967 214,194,399 22.401 22.32 22.28 22.32 21.47 22.37 9,752,596 21.963 2.06%
2026-02-04 0 22.30 22.28 22.30 22.24 23.80 12,694,013 288,833,204 22.754 21.86 21.84 21.86 21.81 23.33 12,947,083 22.309 -5.67%
2026-02-03 0 23.64 23.60 23.64 23.04 23.70 7,606,370 179,015,726 23.535 23.18 23.14 23.18 22.59 23.24 7,758,012 23.075 2.07%
2026-02-02 0 23.16 23.14 23.16 22.84 23.40 6,242,387 143,574,488 23.000 22.71 22.69 22.71 22.39 22.94 6,366,837 22.550 -0.34%
2026-01-30 0 23.24 23.24 23.26 23.14 23.78 4,962,783 115,717,055 23.317 22.79 22.79 22.81 22.69 23.32 5,061,722 22.861 -0.94%
2026-01-29 0 23.46 23.46 23.48 22.62 23.50 7,689,657 178,783,303 23.250 23.00 23.00 23.02 22.18 23.04 7,842,960 22.795 2.09%
2026-01-28 0 22.98 22.96 22.98 22.72 23.48 7,018,046 161,336,801 22.989 22.53 22.51 22.53 22.28 23.02 7,157,959 22.539 -2.30%
2026-01-27 0 23.52 23.48 23.52 23.24 23.64 5,072,179 118,940,502 23.450 23.06 23.02 23.06 22.79 23.18 5,173,299 22.991 0.17%
2026-01-26 0 23.48 23.46 23.48 22.84 23.48 3,762,130 86,956,263 23.114 23.02 23.00 23.02 22.39 23.02 3,837,133 22.662 0.95%
2026-01-23 0 23.26 23.24 23.26 23.10 23.56 5,049,806 117,445,278 23.257 22.81 22.79 22.81 22.65 23.10 5,150,480 22.803 -0.34%
2026-01-22 0 23.34 23.32 23.34 23.06 23.62 5,878,939 136,830,269 23.275 22.88 22.86 22.88 22.61 23.16 5,996,143 22.820 -1.10%
2026-01-21 0 23.60 23.58 23.60 22.64 23.74 14,276,592 333,142,859 23.335 23.14 23.12 23.14 22.20 23.28 14,561,213 22.879 3.87%
2026-01-20 0 22.72 22.72 22.74 22.58 23.16 9,053,500 206,585,423 22.818 22.28 22.28 22.30 22.14 22.71 9,233,992 22.372 -0.53%
2026-01-19 0 22.84 22.80 22.84 21.94 22.94 12,824,200 288,870,617 22.525 22.39 22.35 22.39 21.51 22.49 13,079,866 22.085 2.70%
2026-01-16 0 22.24 22.22 22.24 22.00 22.68 14,823,488 331,308,378 22.350 21.81 21.79 21.81 21.57 22.24 15,119,012 21.913 -1.07%
2026-01-15 0 22.48 22.46 22.48 21.48 23.82 41,664,165 924,677,681 22.194 22.04 22.02 22.04 21.06 23.35 42,494,790 21.760 -8.24%
2026-01-14 0 24.50 24.48 24.50 24.24 25.36 12,526,372 308,076,642 24.594 24.02 24.00 24.02 23.77 24.86 12,776,100 24.114 -3.24%
2026-01-13 0 25.32 25.28 25.32 24.74 25.42 12,462,207 314,011,628 25.197 24.83 24.79 24.83 24.26 24.92 12,710,656 24.705 5.94%
2026-01-09 0 23.90 23.86 23.90 23.34 23.96 5,852,225 139,070,844 23.764 23.43 23.39 23.43 22.88 23.49 5,968,896 23.299 -0.42%
2026-01-08 0 24.00 23.98 24.00 23.48 24.02 7,702,371 183,366,102 23.806 23.53 23.51 23.53 23.02 23.55 7,855,927 23.341 0.17%
2026-01-07 0 23.96 23.92 23.96 23.16 24.02 11,923,441 282,413,411 23.686 23.49 23.45 23.49 22.71 23.55 12,161,149 23.223 0.34%
2026-01-06 0 23.88 23.82 23.88 22.78 24.18 20,409,955 482,424,187 23.637 23.41 23.35 23.41 22.33 23.71 20,816,852 23.175 5.11%
2026-01-05 0 22.72 22.68 22.72 22.52 23.30 8,883,865 203,307,036 22.885 22.28 22.24 22.28 22.08 22.84 9,060,976 22.438 1.25%
2025-12-31 0 22.44 22.44 22.50 22.10 22.68 3,818,698 85,731,278 22.450 22.00 22.00 22.06 21.67 22.24 3,894,828 22.012 0.81%
2025-12-30 0 22.26 22.24 22.26 21.74 22.32 4,963,765 109,784,419 22.117 21.82 21.81 21.82 21.32 21.88 5,062,724 21.685 1.18%
2025-12-29 0 22.00 22.00 22.02 21.98 22.60 3,073,142 68,178,141 22.185 21.57 21.57 21.59 21.55 22.16 3,134,409 21.752 -1.96%
2025-12-24 0 22.44 22.38 22.44 22.08 22.50 2,203,196 49,259,673 22.358 22.00 21.94 22.00 21.65 22.06 2,247,119 21.921 0.36%
2025-12-23 0 22.36 22.34 22.36 21.96 22.76 4,795,351 106,634,758 22.237 21.92 21.90 21.92 21.53 22.32 4,890,952 21.802 -1.58%
2025-12-22 0 22.72 22.68 22.72 22.30 22.72 4,635,006 104,511,243 22.548 22.28 22.24 22.28 21.86 22.28 4,727,410 22.108 1.88%
2025-12-19 0 22.30 22.30 22.34 22.24 22.90 11,627,545 261,382,132 22.480 21.86 21.86 21.90 21.81 22.45 11,859,354 22.040 -0.54%
2025-12-18 0 22.42 22.40 22.42 22.18 22.64 5,320,746 119,097,638 22.384 21.98 21.96 21.98 21.75 22.20 5,426,821 21.946 -0.80%
2025-12-17 0 22.60 22.58 22.60 21.88 22.66 8,893,857 199,067,855 22.383 22.16 22.14 22.16 21.45 22.22 9,071,167 21.945 3.39%
2025-12-16 0 21.86 21.80 21.86 21.76 22.48 11,598,405 254,590,713 21.951 21.43 21.37 21.43 21.33 22.04 11,829,633 21.521 -1.00%
2025-12-15 0 22.08 22.06 22.08 21.44 22.14 7,789,071 170,637,587 21.907 21.65 21.63 21.65 21.02 21.71 7,944,356 21.479 1.10%
2025-12-12 0 21.84 21.80 21.84 20.96 21.84 38,077,455 814,276,436 21.385 21.41 21.37 21.41 20.55 21.41 38,836,575 20.967 4.50%
2025-12-11 0 20.90 20.88 20.90 20.68 21.54 20,073,247 419,451,251 20.896 20.49 20.47 20.49 20.28 21.12 20,473,431 20.488 -2.15%
2025-12-10 0 21.36 21.36 21.38 21.08 21.66 13,940,975 297,350,904 21.329 20.94 20.94 20.96 20.67 21.24 14,218,905 20.912 -1.02%
2025-12-09 0 21.58 21.58 21.60 21.54 22.22 7,195,700 156,126,640 21.697 21.16 21.16 21.18 21.12 21.79 7,339,155 21.273 -2.26%
2025-12-08 0 22.08 22.04 22.08 22.04 22.42 4,258,493 94,262,088 22.135 21.65 21.61 21.65 21.61 21.98 4,343,391 21.702 -1.52%
2025-12-05 0 22.42 22.40 22.42 22.10 22.62 6,653,263 148,737,620 22.356 21.98 21.96 21.98 21.67 22.18 6,785,904 21.919 -1.06%
2025-12-04 0 22.66 22.60 22.66 22.06 22.80 6,093,930 136,899,851 22.465 22.22 22.16 22.22 21.63 22.35 6,215,420 22.026 -0.35%
2025-12-03 0 22.74 22.72 22.74 22.54 22.96 5,603,269 127,314,860 22.722 22.30 22.28 22.30 22.10 22.51 5,714,977 22.277 -0.96%
2025-12-02 0 22.96 22.90 22.96 22.64 23.36 8,885,943 203,712,908 22.925 22.51 22.45 22.51 22.20 22.90 9,063,095 22.477 -1.54%
2025-12-01 0 23.32 23.30 23.32 21.90 23.40 14,728,598 339,321,109 23.038 22.86 22.84 22.86 21.47 22.94 15,022,230 22.588 6.39%
2025-11-28 0 21.92 21.90 21.92 21.66 22.00 3,749,160 81,918,374 21.850 21.49 21.47 21.49 21.24 21.57 3,823,904 21.423 0.27%
2025-11-27 0 21.86 21.84 21.86 21.60 22.20 8,089,326 177,471,256 21.939 21.43 21.41 21.43 21.18 21.77 8,250,596 21.510 0.46%
2025-11-26 0 21.76 21.74 21.76 21.06 22.00 9,638,555 208,602,731 21.643 21.33 21.32 21.33 20.65 21.57 9,830,711 21.219 0.65%
2025-11-25 0 21.62 21.56 21.62 21.38 21.70 6,337,601 136,645,847 21.561 21.20 21.14 21.20 20.96 21.28 6,463,949 21.140 1.03%
2025-11-24 0 21.40 21.40 21.42 20.90 21.44 18,879,390 402,642,610 21.327 20.98 20.98 21.00 20.49 21.02 19,255,773 20.910 1.90%
2025-11-21 0 21.00 20.98 21.00 20.58 21.26 9,969,411 209,057,577 20.970 20.59 20.57 20.59 20.18 20.84 10,168,163 20.560 -1.13%
2025-11-20 0 21.24 21.22 21.24 20.90 21.72 10,335,058 217,780,240 21.072 20.82 20.81 20.82 20.49 21.30 10,541,100 20.660 -0.47%
2025-11-19 0 21.34 21.32 21.34 21.08 21.88 12,810,907 273,433,341 21.344 20.92 20.90 20.92 20.67 21.45 13,066,308 20.927 -2.47%
2025-11-18 0 21.88 21.86 21.88 21.50 22.16 6,890,774 150,388,255 21.825 21.45 21.43 21.45 21.08 21.73 7,028,150 21.398 -1.62%
2025-11-17 0 22.24 22.24 22.26 21.80 22.56 6,129,497 136,249,256 22.229 21.81 21.81 21.82 21.37 22.12 6,251,696 21.794 -1.59%
2025-11-14 0 22.60 22.58 22.60 22.46 22.88 5,272,000 119,277,152 22.625 22.16 22.14 22.16 22.02 22.43 5,377,104 22.182 -1.91%
2025-11-13 0 23.04 23.02 23.04 22.50 23.08 5,465,100 124,970,259 22.867 22.59 22.57 22.59 22.06 22.63 5,574,053 22.420 -0.17%
2025-11-12 0 23.08 23.08 23.10 22.90 23.48 4,072,827 94,338,050 23.163 22.63 22.63 22.65 22.45 23.02 4,154,024 22.710 -0.17%
2025-11-11 0 23.12 23.10 23.12 22.80 23.26 4,381,596 101,030,764 23.058 22.67 22.65 22.67 22.35 22.81 4,468,948 22.607 0.17%
2025-11-10 0 23.08 23.06 23.08 21.66 23.22 8,059,194 182,390,308 22.631 22.63 22.61 22.63 21.24 22.77 8,219,864 22.189 6.85%
2025-11-07 0 21.60 21.56 21.60 21.50 21.88 4,531,366 97,972,665 21.621 21.18 21.14 21.18 21.08 21.45 4,621,704 21.198 -1.01%
2025-11-06 0 21.82 21.80 21.82 21.08 21.92 5,903,068 128,034,377 21.690 21.39 21.37 21.39 20.67 21.49 6,020,753 21.266 3.71%
2025-11-05 0 21.04 21.00 21.04 20.48 21.24 7,155,815 150,201,458 20.990 20.63 20.59 20.63 20.08 20.82 7,298,475 20.580 -0.57%
2025-11-04 0 21.16 21.14 21.16 21.04 21.52 4,935,780 104,802,606 21.233 20.75 20.73 20.75 20.63 21.10 5,034,181 20.818 -1.21%
2025-11-03 0 21.42 21.40 21.42 21.04 21.80 4,490,400 95,816,004 21.338 21.00 20.98 21.00 20.63 21.37 4,579,922 20.921 0.09%
2025-10-31 0 21.40 21.36 21.40 20.90 21.46 4,653,149 99,129,093 21.304 20.98 20.94 20.98 20.49 21.04 4,745,915 20.887 1.61%
2025-10-30 0 21.06 21.04 21.06 20.76 21.88 7,911,202 166,261,868 21.016 20.65 20.63 20.65 20.35 21.45 8,068,921 20.605 -1.50%
2025-10-28 0 21.38 21.36 21.38 21.30 22.24 4,570,236 98,153,834 21.477 20.96 20.94 20.96 20.88 21.81 4,661,349 21.057 -2.73%
2025-10-27 0 21.98 21.90 21.98 21.68 22.30 3,578,321 78,081,524 21.821 21.55 21.47 21.55 21.26 21.86 3,649,659 21.394 1.01%
2025-10-24 0 21.76 21.64 21.76 21.40 21.78 4,173,856 90,398,128 21.658 21.33 21.22 21.33 20.98 21.35 4,257,067 21.235 1.02%
2025-10-23 0 21.54 21.52 21.54 21.22 21.68 5,462,167 117,148,558 21.447 21.12 21.10 21.12 20.81 21.26 5,571,062 21.028 -0.65%
2025-10-22 0 21.68 21.66 21.68 21.50 21.94 3,694,036 79,985,415 21.653 21.26 21.24 21.26 21.08 21.51 3,767,681 21.229 -0.37%
2025-10-21 0 21.76 21.74 21.76 21.64 22.52 5,246,383 114,709,917 21.865 21.33 21.32 21.33 21.22 22.08 5,350,976 21.437 -0.55%
2025-10-20 0 21.88 21.86 21.88 21.44 22.02 5,602,422 122,028,444 21.781 21.45 21.43 21.45 21.02 21.59 5,714,113 21.356 2.34%
2025-10-17 0 21.38 21.32 21.38 21.18 21.88 6,372,010 136,762,501 21.463 20.96 20.90 20.96 20.77 21.45 6,499,044 21.043 -1.02%
2025-10-16 0 21.60 21.58 21.60 21.32 21.94 5,513,383 119,183,448 21.617 21.18 21.16 21.18 20.90 21.51 5,623,299 21.195 -0.18%
2025-10-15 0 21.64 21.60 21.64 20.98 21.70 9,201,311 197,464,556 21.461 21.22 21.18 21.22 20.57 21.28 9,384,750 21.041 3.05%
2025-10-14 0 21.00 20.98 21.00 20.70 21.74 9,410,245 197,314,932 20.968 20.59 20.57 20.59 20.30 21.32 9,597,850 20.558 -2.78%
2025-10-13 0 21.60 21.58 21.60 20.64 22.10 13,554,257 288,166,180 21.260 21.18 21.16 21.18 20.24 21.67 13,824,477 20.845 -1.10%
2025-10-10 0 21.84 21.82 21.84 21.80 22.18 4,258,882 93,484,898 21.951 21.41 21.39 21.41 21.37 21.75 4,343,788 21.522 -1.53%
2025-10-09 0 22.18 22.16 22.18 21.84 22.60 7,031,139 155,034,170 22.050 21.75 21.73 21.75 21.41 22.16 7,171,313 21.619 0.00%
2025-10-08 0 22.18 22.16 22.18 22.06 22.40 4,467,907 99,280,611 22.221 21.75 21.73 21.75 21.63 21.96 4,556,980 21.786 -1.95%
2025-10-06 0 22.62 22.58 22.62 22.30 22.62 3,138,805 70,688,769 22.521 22.18 22.14 22.18 21.86 22.18 3,201,381 22.081 0.27%
2025-10-03 0 22.56 22.50 22.56 22.36 23.00 2,364,186 53,239,976 22.519 22.12 22.06 22.12 21.92 22.55 2,411,319 22.079 -1.57%
2025-10-02 0 22.92 22.88 22.92 22.64 23.24 3,687,715 84,534,313 22.923 22.47 22.43 22.47 22.20 22.79 3,761,234 22.475 -0.35%
2025-09-30 0 23.00 22.98 23.00 22.40 23.08 6,859,554 156,749,981 22.851 22.55 22.53 22.55 21.96 22.63 6,996,307 22.405 0.00%
2025-09-29 0 23.00 22.96 23.00 22.48 23.32 5,735,216 131,733,553 22.969 22.55 22.51 22.55 22.04 22.86 5,849,554 22.520 2.31%
2025-09-26 0 22.48 22.46 22.48 22.36 22.96 7,680,132 173,376,561 22.575 22.04 22.02 22.04 21.92 22.51 7,833,245 22.133 -1.75%
2025-09-25 0 22.88 22.88 22.90 22.76 23.30 4,564,600 104,853,147 22.971 22.43 22.43 22.45 22.32 22.84 4,655,601 22.522 -1.04%
2025-09-24 0 23.12 23.10 23.12 22.74 23.24 5,506,936 126,974,690 23.057 22.67 22.65 22.67 22.30 22.79 5,616,723 22.607 0.70%
2025-09-23 0 22.96 22.94 22.96 22.84 23.76 6,192,620 142,491,866 23.010 22.51 22.49 22.51 22.39 23.30 6,316,077 22.560 -2.38%
2025-09-22 0 23.52 23.50 23.52 23.18 24.68 8,061,823 190,004,550 23.568 23.06 23.04 23.06 22.73 24.20 8,222,545 23.108 -3.13%
2025-09-19 0 24.28 24.26 24.28 23.48 24.38 13,597,642 326,660,666 24.023 23.81 23.79 23.81 23.02 23.90 13,868,727 23.554 0.41%
2025-09-18 0 24.18 24.16 24.18 23.66 24.90 20,750,281 504,435,317 24.310 23.71 23.69 23.71 23.20 24.41 21,163,963 23.835 0.58%
2025-09-17 0 24.04 24.00 24.04 22.80 24.30 23,228,325 554,884,715 23.888 23.57 23.53 23.57 22.35 23.83 23,691,410 23.421 4.61%
2025-09-16 0 22.98 22.96 22.98 22.20 23.04 9,822,103 223,985,784 22.804 22.53 22.51 22.53 21.77 22.59 10,017,918 22.359 2.50%
2025-09-15 0 22.42 22.40 22.42 22.04 22.56 8,314,973 185,738,376 22.338 21.98 21.96 21.98 21.61 22.12 8,480,742 21.901 -0.80%
2025-09-12 0 22.60 22.58 22.60 22.42 22.88 6,925,948 156,485,145 22.594 22.16 22.14 22.16 21.98 22.43 7,064,025 22.152 -0.35%
2025-09-11 0 22.68 22.66 22.68 22.16 22.88 7,738,859 174,713,406 22.576 22.24 22.22 22.24 21.73 22.43 7,893,142 22.135 0.62%
2025-09-10 0 22.54 22.52 22.54 21.96 22.66 10,118,498 227,646,441 22.498 22.10 22.08 22.10 21.53 22.22 10,320,222 22.058 0.99%
2025-09-09 0 22.32 22.30 22.32 21.86 22.40 8,482,200 188,206,163 22.188 21.88 21.86 21.88 21.43 21.96 8,651,303 21.755 0.63%
2025-09-08 0 22.18 22.18 22.20 21.84 22.30 9,706,253 214,340,195 22.083 21.75 21.75 21.77 21.41 21.86 9,899,759 21.651 0.45%
2025-09-05 0 22.08 22.08 22.10 21.54 22.24 10,919,705 240,343,494 22.010 21.65 21.65 21.67 21.12 21.81 11,137,402 21.580 2.22%
2025-09-04 0 21.60 21.58 21.60 21.32 21.78 6,384,400 137,652,900 21.561 21.18 21.16 21.18 20.90 21.35 6,511,681 21.139 -0.37%
2025-09-03 0 21.68 21.66 21.68 21.52 21.74 9,108,609 196,596,208 21.584 21.26 21.24 21.26 21.10 21.32 9,290,200 21.162 0.28%
2025-09-02 0 21.62 21.60 21.62 21.28 22.18 8,594,422 186,050,307 21.648 21.20 21.18 21.20 20.86 21.75 8,765,762 21.225 -2.70%
2025-09-01 0 22.22 22.18 22.22 21.70 22.26 10,485,250 230,996,793 22.031 21.79 21.75 21.79 21.28 21.82 10,694,286 21.600 1.28%
2025-08-29 0 21.94 21.92 21.94 21.26 22.18 12,191,870 266,555,567 21.863 21.51 21.49 21.51 20.84 21.75 12,434,930 21.436 1.76%
2025-08-28 0 21.56 21.54 21.56 21.14 21.72 8,538,000 183,655,679 21.510 21.14 21.12 21.14 20.73 21.30 8,708,215 21.090 0.56%
2025-08-27 0 21.44 21.40 21.44 21.10 21.98 11,021,062 236,820,030 21.488 21.02 20.98 21.02 20.69 21.55 11,240,780 21.068 -1.83%
2025-08-26 0 21.84 21.84 21.86 21.20 21.98 11,983,448 261,288,855 21.804 21.41 21.41 21.43 20.79 21.55 12,222,352 21.378 2.34%
2025-08-25 0 21.34 21.32 21.34 20.96 21.36 9,753,610 206,713,677 21.194 20.92 20.90 20.92 20.55 20.94 9,948,060 20.779 2.79%
2025-08-22 0 20.76 20.74 20.76 20.42 20.94 7,677,421 158,538,274 20.650 20.35 20.33 20.35 20.02 20.53 7,830,480 20.246 0.00%
2025-08-21 0 20.76 20.74 20.76 20.36 21.48 22,278,000 460,992,578 20.693 20.35 20.33 20.35 19.96 21.06 22,722,139 20.288 -3.08%
2025-08-20 0 21.42 21.40 21.42 20.68 21.62 17,171,800 363,876,633 21.190 21.00 20.98 21.00 20.28 21.20 17,514,141 20.776 1.42%
2025-08-19 0 21.12 21.10 21.12 20.40 21.28 35,967,358 750,825,595 20.875 20.71 20.69 20.71 20.00 20.86 36,684,411 20.467 7.43%
2025-08-18 0 19.66 19.66 19.67 19.56 20.02 10,084,619 198,855,874 19.719 19.28 19.28 19.29 19.18 19.63 10,285,668 19.333 -0.20%
2025-08-15 0 19.70 19.69 19.70 19.31 19.81 10,747,038 209,938,648 19.535 19.31 19.31 19.31 18.93 19.42 10,961,293 19.153 0.05%
2025-08-14 0 19.69 19.68 19.69 19.57 20.22 14,670,631 290,440,190 19.797 19.31 19.30 19.31 19.19 19.82 14,963,108 19.410 -1.55%
2025-08-13 0 20.00 20.00 20.02 19.66 20.04 10,350,534 205,635,249 19.867 19.61 19.61 19.63 19.28 19.65 10,556,884 19.479 1.32%
2025-08-12 0 19.74 19.72 19.74 19.48 19.89 7,556,350 148,836,213 19.697 19.35 19.33 19.35 19.10 19.50 7,706,995 19.312 0.77%
2025-08-11 0 19.59 19.58 19.59 19.46 19.90 10,876,065 214,213,426 19.696 19.21 19.20 19.21 19.08 19.51 11,092,892 19.311 -1.41%
2025-08-08 0 19.87 19.85 19.87 19.71 19.95 8,785,414 174,131,034 19.821 19.48 19.46 19.48 19.32 19.56 8,960,562 19.433 0.51%
2025-08-07 0 19.77 19.77 19.78 19.58 19.91 7,305,200 144,167,143 19.735 19.38 19.38 19.39 19.20 19.52 7,450,838 19.349 0.41%
2025-08-06 0 19.69 19.68 19.69 19.65 20.14 9,513,042 188,269,345 19.791 19.31 19.30 19.31 19.27 19.75 9,702,696 19.404 -1.20%
2025-08-05 0 19.93 19.90 19.93 19.61 20.04 9,278,400 184,006,226 19.832 19.54 19.51 19.54 19.23 19.65 9,463,376 19.444 0.81%
2025-08-04 0 19.77 19.75 19.77 19.22 19.83 10,900,345 213,517,488 19.588 19.38 19.36 19.38 18.84 19.44 11,117,657 19.205 1.70%
2025-08-01 0 19.44 19.42 19.44 19.38 19.72 12,068,378 235,675,029 19.528 19.06 19.04 19.06 19.00 19.33 12,308,976 19.147 -1.32%
2025-07-31 0 19.70 19.68 19.70 19.62 20.60 16,860,835 335,467,700 19.896 19.31 19.30 19.31 19.24 20.20 17,196,976 19.507 -2.23%
2025-07-30 0 20.15 20.10 20.15 20.00 20.65 21,307,328 432,933,371 20.319 19.76 19.71 19.76 19.61 20.25 21,732,115 19.921 -0.49%
2025-07-29 0 20.25 20.20 20.25 19.82 20.40 25,734,382 516,652,319 20.076 19.85 19.81 19.85 19.43 20.00 26,247,428 19.684 -0.49%
2025-07-28 0 20.35 20.30 20.35 20.25 22.80 37,650,731 784,023,732 20.824 19.95 19.90 19.95 19.85 22.35 38,401,344 20.417 -10.94%
2025-07-25 0 22.85 22.75 22.85 22.30 22.95 7,231,040 164,900,129 22.805 22.40 22.31 22.40 21.86 22.50 7,375,199 22.359 1.11%
2025-07-24 0 22.60 22.55 22.60 22.20 22.70 9,897,012 222,798,700 22.512 22.16 22.11 22.16 21.77 22.26 10,094,321 22.072 0.89%
2025-07-23 0 22.40 22.35 22.40 21.65 22.50 10,896,176 241,088,990 22.126 21.96 21.91 21.96 21.23 22.06 11,113,404 21.694 2.75%
2025-07-22 0 21.80 21.80 21.85 21.30 22.20 11,109,388 241,187,153 21.710 21.37 21.37 21.42 20.88 21.77 11,330,867 21.286 -1.58%
2025-07-21 0 22.15 22.10 22.15 21.70 22.25 9,986,750 219,673,489 21.997 21.72 21.67 21.72 21.28 21.82 10,185,848 21.567 0.00%
2025-07-18 0 22.15 22.10 22.15 21.90 22.60 8,080,137 180,055,085 22.284 21.72 21.67 21.72 21.47 22.16 8,241,224 21.848 1.61%
2025-07-17 0 21.80 21.75 21.80 21.60 22.10 9,136,799 199,038,675 21.784 21.37 21.32 21.37 21.18 21.67 9,318,952 21.358 0.00%
2025-07-16 0 21.80 21.75 21.80 21.20 22.40 15,291,149 334,295,796 21.862 21.37 21.32 21.37 20.79 21.96 15,595,996 21.435 3.32%
2025-07-15 0 21.10 21.05 21.10 20.65 21.35 9,632,407 202,652,602 21.039 20.69 20.64 20.69 20.25 20.93 9,824,441 20.627 -0.71%
2025-07-14 0 21.25 21.25 21.30 20.85 21.50 6,178,471 130,861,791 21.180 20.83 20.83 20.88 20.44 21.08 6,301,646 20.766 1.19%
2025-07-11 0 21.00 20.95 21.00 20.80 21.45 5,590,582 118,558,792 21.207 20.59 20.54 20.59 20.39 21.03 5,702,037 20.792 0.00%
2025-07-10 0 21.00 20.95 21.00 20.50 21.00 6,114,000 127,509,930 20.855 20.59 20.54 20.59 20.10 20.59 6,235,890 20.448 1.20%
2025-07-09 0 20.75 20.75 20.80 20.60 21.05 6,239,200 129,967,850 20.831 20.34 20.34 20.39 20.20 20.64 6,363,586 20.424 -0.48%
2025-07-08 0 20.85 20.80 20.85 20.15 20.95 11,274,864 232,645,197 20.634 20.44 20.39 20.44 19.76 20.54 11,499,642 20.231 2.21%
2025-07-07 0 20.40 20.35 20.40 20.05 20.50 7,267,901 147,928,673 20.354 20.00 19.95 20.00 19.66 20.10 7,412,795 19.956 0.25%
2025-07-04 0 20.35 20.30 20.35 19.80 20.40 9,657,400 195,313,825 20.224 19.95 19.90 19.95 19.41 20.00 9,849,932 19.829 1.50%
2025-07-03 0 20.05 20.00 20.05 19.68 20.10 10,717,262 213,769,423 19.946 19.66 19.61 19.66 19.30 19.71 10,930,924 19.556 0.65%
2025-07-02 0 19.92 19.90 19.92 19.60 20.05 16,214,886 322,403,445 19.883 19.53 19.51 19.53 19.22 19.66 16,538,149 19.495 1.74%
2025-06-30 0 19.58 19.56 19.58 19.50 20.25 17,092,279 337,839,077 19.766 19.20 19.18 19.20 19.12 19.85 17,433,034 19.379 -1.11%
2025-06-27 0 19.98 19.96 19.98 19.84 20.40 14,064,601 281,733,180 20.031 19.41 19.39 19.41 19.28 19.82 14,475,405 19.463 -2.06%
2025-06-26 0 20.40 20.40 20.45 20.00 20.70 14,783,624 301,883,629 20.420 19.82 19.82 19.87 19.43 20.11 15,215,429 19.841 0.74%
2025-06-25 0 20.25 20.20 20.25 20.00 20.80 14,659,874 296,806,190 20.246 19.68 19.63 19.68 19.43 20.21 15,088,065 19.672 -0.49%
2025-06-24 0 20.35 20.30 20.35 20.10 20.60 12,470,250 254,136,954 20.380 19.77 19.72 19.77 19.53 20.02 12,834,485 19.801 3.30%
2025-06-23 0 19.70 19.68 19.70 19.06 19.70 19,442,591 378,206,022 19.452 19.14 19.12 19.14 18.52 19.14 20,010,477 18.900 0.10%
2025-06-20 0 19.68 19.64 19.68 19.34 20.45 28,755,380 567,622,402 19.740 19.12 19.08 19.12 18.79 19.87 29,595,277 19.179 -2.81%
2025-06-19 0 20.25 20.20 20.25 20.20 22.60 41,824,814 874,817,440 20.916 19.68 19.63 19.68 19.63 21.96 43,046,448 20.323 -10.60%
2025-06-18 0 22.65 22.60 22.65 22.50 23.20 11,105,234 252,763,233 22.761 22.01 21.96 22.01 21.86 22.54 11,429,600 22.115 0.00%
2025-06-17 0 22.65 22.60 22.65 22.25 23.40 13,083,922 297,711,134 22.754 22.01 21.96 22.01 21.62 22.74 13,466,082 22.108 -1.31%
2025-06-16 0 22.95 22.95 23.00 22.65 23.35 14,889,243 340,567,599 22.873 22.30 22.30 22.35 22.01 22.69 15,324,133 22.224 -2.13%
2025-06-13 0 23.45 23.40 23.45 22.80 23.55 29,564,750 684,124,928 23.140 22.78 22.74 22.78 22.15 22.88 30,428,288 22.483 1.96%
2025-06-12 0 23.00 23.00 23.05 22.40 23.15 11,916,800 273,082,142 22.916 22.35 22.35 22.40 21.76 22.49 12,264,870 22.265 1.77%
2025-06-11 0 22.60 22.50 22.60 21.80 22.75 15,208,040 341,140,048 22.432 21.96 21.86 21.96 21.18 22.10 15,652,242 21.795 2.49%
2025-06-10 0 22.05 22.00 22.05 21.60 22.10 16,472,408 361,373,241 21.938 21.42 21.38 21.42 20.99 21.47 16,953,540 21.316 1.85%
2025-06-09 0 21.65 21.60 21.65 20.95 21.70 17,383,348 372,794,110 21.446 21.04 20.99 21.04 20.36 21.08 17,891,087 20.837 1.88%
2025-06-06 0 21.25 21.20 21.25 20.75 21.55 33,563,492 708,231,592 21.101 20.65 20.60 20.65 20.16 20.94 34,543,826 20.502 -1.16%
2025-06-05 0 21.50 21.45 21.50 20.80 21.55 12,852,759 273,972,783 21.316 20.89 20.84 20.89 20.21 20.94 13,228,167 20.711 0.00%
2025-06-04 0 21.50 21.45 21.55 21.35 21.85 15,034,944 323,359,049 21.507 20.89 20.84 20.94 20.74 21.23 15,474,090 20.897 -2.05%
2025-06-03 0 21.95 21.90 21.95 21.65 22.30 12,235,673 267,286,250 21.845 21.33 21.28 21.33 21.04 21.67 12,593,057 21.225 -0.68%
2025-06-02 0 22.10 22.05 22.10 21.70 22.15 6,035,696 132,459,336 21.946 21.47 21.42 21.47 21.08 21.52 6,211,989 21.323 -0.23%
2025-05-30 0 22.15 22.15 22.20 21.80 23.10 19,365,666 428,400,359 22.122 21.52 21.52 21.57 21.18 22.44 19,931,305 21.494 -3.06%
2025-05-29 0 22.85 22.80 22.85 21.60 23.15 15,738,023 356,383,874 22.645 22.20 22.15 22.20 20.99 22.49 16,197,705 22.002 4.34%
2025-05-28 0 21.90 21.85 21.90 21.35 22.05 7,923,844 172,542,861 21.775 21.28 21.23 21.28 20.74 21.42 8,155,286 21.157 0.23%
2025-05-27 0 21.85 21.80 21.85 21.20 22.00 9,607,216 208,699,349 21.723 21.23 21.18 21.23 20.60 21.38 9,887,827 21.107 2.10%
2025-05-26 0 21.40 21.35 21.40 20.45 23.35 34,380,695 731,930,031 21.289 20.79 20.74 20.79 19.87 22.69 35,384,898 20.685 4.39%
2025-05-23 0 20.50 20.50 20.55 20.05 21.05 11,553,413 237,633,601 20.568 19.92 19.92 19.97 19.48 20.45 11,890,869 19.985 1.23%
2025-05-22 0 20.25 20.20 20.25 20.15 20.95 9,661,450 196,821,880 20.372 19.68 19.63 19.68 19.58 20.36 9,943,645 19.794 -1.46%
2025-05-21 0 20.55 20.50 20.55 20.40 21.35 10,796,098 221,763,142 20.541 19.97 19.92 19.97 19.82 20.74 11,111,434 19.958 -2.61%
2025-05-20 0 21.10 21.05 21.10 20.80 21.40 12,640,387 266,300,678 21.067 20.50 20.45 20.50 20.21 20.79 13,009,592 20.470 -0.24%
2025-05-19 0 21.15 21.15 21.20 20.25 21.35 12,895,619 268,749,013 20.840 20.55 20.55 20.60 19.68 20.74 13,272,279 20.249 2.92%
2025-05-16 0 20.55 20.50 20.55 20.50 21.00 7,486,915 155,026,105 20.706 19.97 19.92 19.97 19.92 20.40 7,705,595 20.119 -1.44%
2025-05-15 0 20.85 20.80 20.85 20.60 21.15 7,134,569 148,782,254 20.854 20.26 20.21 20.26 20.02 20.55 7,342,958 20.262 1.21%
2025-05-14 0 20.60 20.60 20.65 20.55 21.00 7,632,426 157,775,816 20.672 20.02 20.02 20.06 19.97 20.40 7,855,357 20.085 -0.72%
2025-05-13 0 20.75 20.70 20.75 20.60 21.20 11,305,716 236,218,552 20.894 20.16 20.11 20.16 20.02 20.60 11,635,937 20.301 -0.72%
2025-05-12 0 20.90 20.85 20.90 20.30 21.10 13,102,860 271,493,931 20.720 20.31 20.26 20.31 19.72 20.50 13,485,573 20.132 2.70%
2025-05-09 0 20.35 20.35 20.40 20.25 20.95 10,226,960 209,773,955 20.512 19.77 19.77 19.82 19.68 20.36 10,525,673 19.930 -2.40%
2025-05-08 0 20.85 20.80 20.85 20.55 21.30 8,350,654 174,774,924 20.930 20.26 20.21 20.26 19.97 20.70 8,594,563 20.336 0.00%
2025-05-07 0 20.85 20.85 20.90 20.65 21.45 14,428,025 303,525,818 21.037 20.26 20.26 20.31 20.06 20.84 14,849,444 20.440 1.21%
2025-05-06 0 20.60 20.60 20.65 20.20 21.15 19,716,730 407,397,549 20.663 20.02 20.02 20.06 19.63 20.55 20,292,623 20.076 -2.37%
2025-05-02 0 21.10 21.05 21.10 20.40 21.35 6,801,108 143,164,574 21.050 20.50 20.45 20.50 19.82 20.74 6,999,757 20.453 2.93%
2025-04-30 0 20.50 20.45 20.50 20.15 20.75 15,572,158 317,834,534 20.410 19.92 19.87 19.92 19.58 20.16 16,026,995 19.831 -1.20%
2025-04-29 0 20.75 20.70 20.75 20.50 21.15 9,059,390 188,458,155 20.803 20.16 20.11 20.16 19.92 20.55 9,324,000 20.212 -0.24%
2025-04-28 0 20.80 20.80 20.85 20.35 21.10 8,223,754 170,888,815 20.780 20.21 20.21 20.26 19.77 20.50 8,463,956 20.190 1.71%
2025-04-25 0 20.45 20.40 20.45 20.35 21.35 15,710,364 327,191,662 20.827 19.87 19.82 19.87 19.77 20.74 16,169,238 20.235 -1.68%
2025-04-24 0 20.80 20.80 20.85 20.35 21.05 16,517,218 341,161,901 20.655 20.21 20.21 20.26 19.77 20.45 16,999,659 20.069 2.21%
2025-04-23 0 20.35 20.35 20.40 20.15 21.75 26,912,907 552,250,924 20.520 19.77 19.77 19.82 19.58 21.13 27,698,989 19.938 -2.63%
2025-04-22 0 20.90 20.85 20.90 19.56 21.30 46,987,591 956,871,508 20.364 20.31 20.26 20.31 19.00 20.70 48,360,021 19.786 -6.07%
2025-04-17 0 22.25 22.20 22.25 21.50 23.00 28,725,892 638,578,710 22.230 21.62 21.57 21.62 20.89 22.35 29,564,928 21.599 -0.67%
2025-04-16 0 22.40 22.40 22.45 21.00 22.65 37,734,120 831,322,413 22.031 21.76 21.76 21.81 20.40 22.01 38,836,271 21.406 3.23%
2025-04-15 0 21.70 21.70 21.75 21.40 22.60 19,079,520 415,220,919 21.763 21.08 21.08 21.13 20.79 21.96 19,636,801 21.145 -2.91%
2025-04-14 0 22.35 22.30 22.35 21.65 22.75 21,907,398 489,068,603 22.324 21.72 21.67 21.72 21.04 22.10 22,547,277 21.691 3.71%
2025-04-11 0 21.55 21.55 21.60 20.75 21.85 21,128,325 450,143,133 21.305 20.94 20.94 20.99 20.16 21.23 21,745,449 20.701 1.17%
2025-04-10 0 21.30 21.25 21.30 20.30 22.05 27,622,888 590,380,812 21.373 20.70 20.65 20.70 19.72 21.42 28,429,707 20.766 0.00%
2025-04-09 0 21.30 21.25 21.30 18.54 21.50 46,446,770 954,065,522 20.541 20.70 20.65 20.70 18.01 20.89 47,803,404 19.958 7.68%
2025-04-08 0 19.78 19.76 19.78 18.30 20.00 36,459,368 707,784,021 19.413 19.22 19.20 19.22 17.78 19.43 37,524,286 18.862 9.40%
2025-04-07 0 18.08 18.06 18.08 18.00 20.30 32,010,658 604,014,058 18.869 17.57 17.55 17.57 17.49 19.72 32,945,637 18.334 -13.08%
2025-04-03 0 20.80 20.75 20.80 19.82 21.00 16,494,564 341,089,835 20.679 20.21 20.16 20.21 19.26 20.40 16,976,343 20.092 2.46%
2025-04-02 0 20.30 20.30 20.35 19.82 21.05 18,787,100 381,443,127 20.304 19.72 19.72 19.77 19.26 20.45 19,335,840 19.727 -3.56%
2025-04-01 0 21.05 21.00 21.05 20.60 21.10 18,263,512 381,534,505 20.891 20.45 20.40 20.45 20.02 20.50 18,796,959 20.298 0.48%
2025-03-31 0 20.95 20.90 20.95 19.86 21.00 25,007,225 513,892,077 20.550 20.36 20.31 20.36 19.30 20.40 25,737,645 19.967 2.20%
2025-03-28 0 20.50 20.45 20.50 19.78 20.65 18,855,186 383,964,377 20.364 19.92 19.87 19.92 19.22 20.06 19,405,915 19.786 2.81%
2025-03-27 0 19.94 19.90 19.94 19.04 19.96 9,208,002 181,454,572 19.706 19.37 19.34 19.37 18.50 19.39 9,476,953 19.147 3.21%
2025-03-26 0 19.32 19.30 19.32 19.16 19.62 5,615,856 108,741,858 19.363 18.77 18.75 18.77 18.62 19.06 5,779,886 18.814 0.84%
2025-03-25 0 19.16 19.16 19.18 19.10 20.15 11,240,310 217,913,560 19.387 18.62 18.62 18.64 18.56 19.58 11,568,621 18.837 -3.23%
2025-03-24 0 19.80 19.78 19.80 19.02 20.05 15,507,290 305,253,673 19.685 19.24 19.22 19.24 18.48 19.48 15,960,232 19.126 3.56%
2025-03-21 0 19.12 19.10 19.12 18.46 20.10 27,425,200 532,298,236 19.409 18.58 18.56 18.58 17.94 19.53 28,226,245 18.858 4.03%
2025-03-20 0 18.38 18.38 18.40 18.26 19.36 15,115,760 282,429,371 18.684 17.86 17.86 17.88 17.74 18.81 15,557,266 18.154 -5.16%
2025-03-19 0 19.38 19.36 19.40 19.12 19.68 13,032,577 252,192,589 19.351 18.83 18.81 18.85 18.58 19.12 13,413,237 18.802 -0.51%
2025-03-18 0 19.48 19.46 19.48 19.06 19.76 11,233,569 216,972,476 19.315 18.93 18.91 18.93 18.52 19.20 11,561,683 18.767 1.14%
2025-03-17 0 19.26 19.24 19.26 19.14 20.05 13,852,478 268,850,725 19.408 18.71 18.69 18.71 18.60 19.48 14,257,086 18.857 1.90%
2025-03-14 0 18.90 18.90 18.92 18.30 19.26 14,645,101 277,027,591 18.916 18.36 18.36 18.38 17.78 18.71 15,072,860 18.379 2.61%
2025-03-13 0 18.42 18.42 18.44 18.26 20.05 19,252,000 358,571,818 18.625 17.90 17.90 17.92 17.74 19.48 19,814,319 18.097 -8.13%
2025-03-12 0 20.05 20.05 20.10 19.78 20.75 13,582,502 276,659,570 20.369 19.48 19.48 19.53 19.22 20.16 13,979,224 19.791 -2.20%
2025-03-11 0 20.50 20.45 20.50 19.08 20.60 12,319,390 247,795,509 20.114 19.92 19.87 19.92 18.54 20.02 12,679,219 19.543 4.38%
2025-03-10 0 19.64 19.62 19.64 19.14 20.25 12,660,354 247,646,030 19.561 19.08 19.06 19.08 18.60 19.68 13,030,142 19.006 -3.25%
2025-03-07 0 20.30 20.30 20.35 18.90 20.70 24,223,052 487,588,908 20.129 19.72 19.72 19.77 18.36 20.11 24,930,567 19.558 4.86%
2025-03-06 0 19.36 19.36 19.38 18.96 19.74 15,698,293 303,385,481 19.326 18.81 18.81 18.83 18.42 19.18 16,156,814 18.778 -1.93%
2025-03-05 0 19.74 19.74 19.76 17.90 19.78 26,733,814 514,676,528 19.252 19.18 19.18 19.20 17.39 19.22 27,514,665 18.706 10.28%
2025-03-04 0 17.90 17.88 17.90 17.02 18.20 11,053,200 195,425,977 17.681 17.39 17.37 17.39 16.54 17.68 11,376,046 17.179 3.71%
2025-03-03 0 17.26 17.24 17.26 17.22 17.88 10,933,629 190,684,341 17.440 16.77 16.75 16.77 16.73 17.37 11,252,982 16.945 -0.69%
2025-02-28 0 17.38 17.38 17.40 17.14 18.30 19,927,537 347,568,960 17.442 16.89 16.89 16.91 16.65 17.78 20,509,588 16.947 -3.23%
2025-02-27 0 17.96 17.94 17.96 17.16 18.04 19,605,107 343,987,566 17.546 17.45 17.43 17.45 16.67 17.53 20,177,740 17.048 2.05%
2025-02-26 0 17.60 17.58 17.60 17.26 17.70 17,930,594 314,262,184 17.527 17.10 17.08 17.10 16.77 17.20 18,454,317 17.029 1.73%
2025-02-25 0 17.30 17.30 17.32 17.24 18.98 22,436,408 399,579,434 17.809 16.81 16.81 16.83 16.75 18.44 23,091,738 17.304 -8.85%
2025-02-24 0 18.98 18.96 18.98 18.10 19.40 12,036,086 228,255,912 18.964 18.44 18.42 18.44 17.59 18.85 12,387,640 18.426 2.82%
2025-02-21 0 18.46 18.46 18.48 17.70 18.56 8,870,787 161,012,594 18.151 17.94 17.94 17.96 17.20 18.03 9,129,888 17.636 3.01%
2025-02-20 0 17.92 17.92 17.94 17.82 18.74 7,641,734 138,560,654 18.132 17.41 17.41 17.43 17.31 18.21 7,864,936 17.618 -1.97%
2025-02-19 0 18.28 18.28 18.30 18.18 19.06 8,659,268 159,526,259 18.423 17.76 17.76 17.78 17.66 18.52 8,912,191 17.900 -2.25%
2025-02-18 0 18.70 18.64 18.70 18.36 19.28 15,215,113 284,587,218 18.704 18.17 18.11 18.17 17.84 18.73 15,659,521 18.173 -1.58%
2025-02-17 0 19.00 18.98 19.00 18.66 19.58 13,040,171 249,512,850 19.134 18.46 18.44 18.46 18.13 19.02 13,421,053 18.591 0.96%
2025-02-14 0 18.82 18.80 18.82 18.22 18.98 10,095,540 188,718,226 18.693 18.29 18.27 18.29 17.70 18.44 10,390,414 18.163 3.75%
2025-02-13 0 18.14 18.12 18.14 17.52 18.78 15,990,415 292,025,432 18.263 17.63 17.61 17.63 17.02 18.25 16,457,469 17.744 3.54%
2025-02-12 0 17.52 17.52 17.54 17.18 17.90 14,954,835 261,001,955 17.453 17.02 17.02 17.04 16.69 17.39 15,391,641 16.957 -0.45%
2025-02-11 0 17.60 17.60 17.62 17.48 18.56 12,440,145 221,362,881 17.794 17.10 17.10 17.12 16.98 18.03 12,803,501 17.289 -4.03%
2025-02-10 0 18.34 18.30 18.34 17.88 18.62 9,454,366 172,126,543 18.206 17.82 17.78 17.82 17.37 18.09 9,730,512 17.689 0.99%
2025-02-07 0 18.16 18.16 18.20 18.00 18.80 9,175,805 168,607,466 18.375 17.64 17.64 17.68 17.49 18.27 9,443,815 17.854 -0.77%
2025-02-06 0 18.30 18.28 18.30 17.88 18.54 8,819,705 160,419,300 18.189 17.78 17.76 17.78 17.37 18.01 9,077,314 17.673 -0.87%
2025-02-05 0 18.46 18.44 18.46 18.20 19.90 13,766,008 256,295,487 18.618 17.94 17.92 17.94 17.68 19.34 14,168,090 18.090 -5.43%
2025-02-04 0 19.52 19.52 19.54 18.80 19.98 3,057,155 59,793,395 19.559 18.97 18.97 18.99 18.27 19.41 3,146,449 19.003 1.24%
2025-02-03 0 19.28 19.26 19.28 18.48 19.40 5,048,470 96,550,516 19.125 18.73 18.71 18.73 17.96 18.85 5,195,927 18.582 -1.43%
2025-01-28 0 19.56 19.48 19.56 18.80 19.62 4,191,200 80,954,692 19.315 19.00 18.93 19.00 18.27 19.06 4,313,618 18.767 4.26%
2025-01-27 0 18.76 18.76 18.78 18.46 18.90 8,220,961 153,684,505 18.694 18.23 18.23 18.25 17.94 18.36 8,461,082 18.164 0.97%
2025-01-24 0 18.58 18.56 18.58 17.80 18.90 6,355,080 117,958,950 18.561 18.05 18.03 18.05 17.29 18.36 6,540,701 18.035 3.57%
2025-01-23 0 17.94 17.92 17.94 17.78 18.44 6,218,369 111,968,164 18.006 17.43 17.41 17.43 17.28 17.92 6,399,997 17.495 -0.99%
2025-01-22 0 18.12 18.10 18.12 17.96 18.68 6,072,141 110,468,550 18.193 17.61 17.59 17.61 17.45 18.15 6,249,498 17.676 -2.69%
2025-01-21 0 18.62 18.62 18.64 18.54 19.06 6,618,688 124,145,585 18.757 18.09 18.09 18.11 18.01 18.52 6,812,009 18.225 -0.21%
2025-01-20 0 18.66 18.64 18.66 18.30 19.20 5,819,205 110,041,730 18.910 18.13 18.11 18.13 17.78 18.66 5,989,174 18.373 2.19%
2025-01-17 0 18.26 18.26 18.28 17.76 18.48 5,606,079 102,323,698 18.252 17.74 17.74 17.76 17.26 17.96 5,769,823 17.734 0.55%
2025-01-16 0 18.16 18.14 18.16 17.98 18.44 3,877,400 70,493,252 18.181 17.64 17.63 17.64 17.47 17.92 3,990,652 17.665 0.89%
2025-01-15 0 18.00 17.98 18.00 17.92 18.78 5,988,330 108,665,846 18.146 17.49 17.47 17.49 17.41 18.25 6,163,239 17.631 -3.12%
2025-01-14 0 18.58 18.56 18.58 17.78 18.74 7,948,780 146,585,011 18.441 18.05 18.03 18.05 17.28 18.21 8,180,951 17.918 4.50%
2025-01-13 0 17.78 17.76 17.78 17.06 17.86 7,613,085 133,871,101 17.584 17.28 17.26 17.28 16.58 17.35 7,835,451 17.085 0.23%
2025-01-10 0 17.74 17.72 17.74 17.60 18.40 5,801,730 103,426,703 17.827 17.24 17.22 17.24 17.10 17.88 5,971,189 17.321 -0.89%
2025-01-09 0 17.90 17.90 17.98 17.70 18.24 4,844,296 87,034,695 17.966 17.39 17.39 17.47 17.20 17.72 4,985,790 17.457 0.67%
2025-01-08 0 17.78 17.78 17.80 17.64 18.30 5,283,528 94,186,540 17.826 17.28 17.28 17.29 17.14 17.78 5,437,851 17.321 -2.52%
2025-01-07 0 18.24 18.24 18.26 17.98 18.64 4,648,899 84,532,425 18.183 17.72 17.72 17.74 17.47 18.11 4,784,686 17.667 0.22%
2025-01-06 0 18.20 18.20 18.22 17.70 18.46 4,974,231 90,312,384 18.156 17.68 17.68 17.70 17.20 17.94 5,119,520 17.641 3.53%
2025-01-03 0 17.58 17.56 17.58 17.36 17.96 7,682,782 135,390,019 17.623 17.08 17.06 17.08 16.87 17.45 7,907,183 17.122 -0.90%
2025-01-02 0 17.74 17.74 17.76 17.64 18.22 7,623,600 136,120,660 17.855 17.24 17.24 17.26 17.14 17.70 7,846,273 17.348 -2.53%
2024-12-31 0 18.20 18.20 18.30 18.20 18.80 6,050,613 111,835,793 18.483 17.68 17.68 17.78 17.68 18.27 6,227,341 17.959 -2.05%
2024-12-30 0 18.58 18.58 18.60 18.02 19.22 13,484,491 249,153,642 18.477 18.05 18.05 18.07 17.51 18.67 13,878,351 17.953 -3.83%
2024-12-27 0 19.32 19.32 19.36 18.86 19.66 10,458,600 200,804,668 19.200 18.77 18.77 18.81 18.32 19.10 10,764,078 18.655 -0.51%
2024-12-24 0 19.42 19.42 19.46 19.36 19.74 5,094,998 99,525,770 19.534 18.87 18.87 18.91 18.81 19.18 5,243,814 18.980 -0.51%
2024-12-23 0 19.52 19.50 19.52 19.42 19.94 3,462,676 67,648,055 19.536 18.97 18.95 18.97 18.87 19.37 3,563,815 18.982 0.21%
2024-12-20 0 19.48 19.48 19.52 19.32 20.10 7,255,490 142,288,350 19.611 18.93 18.93 18.97 18.77 19.53 7,467,411 19.055 -2.11%
2024-12-19 0 19.90 19.90 19.94 19.66 20.10 8,706,289 173,137,595 19.887 19.34 19.34 19.37 19.10 19.53 8,960,585 19.322 -1.97%
2024-12-18 0 20.30 20.25 20.30 20.10 20.90 7,002,342 142,339,418 20.327 19.72 19.68 19.72 19.53 20.31 7,206,869 19.751 1.25%
2024-12-17 0 20.05 20.05 20.15 19.20 20.35 15,775,757 315,509,882 20.000 19.48 19.48 19.58 18.66 19.77 16,236,541 19.432 3.78%
2024-12-16 0 19.32 19.30 19.32 19.10 19.68 10,585,733 204,682,979 19.336 18.77 18.75 18.77 18.56 19.12 10,894,925 18.787 0.21%
2024-12-13 0 19.28 19.26 19.28 19.24 19.88 11,467,822 223,579,488 19.496 18.73 18.71 18.73 18.69 19.32 11,802,778 18.943 -3.84%
2024-12-12 0 20.05 20.00 20.05 18.94 20.70 17,073,900 342,537,503 20.062 19.48 19.43 19.48 18.40 20.11 17,572,600 19.493 5.86%
2024-12-11 0 18.94 18.94 18.98 18.88 19.82 11,816,421 226,521,703 19.170 18.40 18.40 18.44 18.34 19.26 12,161,559 18.626 -4.34%
2024-12-10 0 19.80 19.78 19.80 19.70 20.70 23,410,246 469,080,264 20.037 19.24 19.22 19.24 19.14 20.11 24,094,021 19.469 1.64%
2024-12-09 0 19.48 19.46 19.48 18.06 19.60 13,356,905 248,294,131 18.589 18.93 18.91 18.93 17.55 19.04 13,747,038 18.062 5.98%
2024-12-06 0 18.38 18.38 18.40 17.80 18.52 22,754,003 416,003,376 18.283 17.86 17.86 17.88 17.29 17.99 23,418,610 17.764 2.45%
2024-12-05 0 17.94 17.94 17.96 17.70 18.48 11,573,881 208,809,877 18.042 17.43 17.43 17.45 17.20 17.96 11,911,935 17.529 -3.76%
2024-12-04 0 18.64 18.62 18.64 18.36 19.22 12,044,249 224,438,481 18.635 18.11 18.09 18.11 17.84 18.67 12,396,042 18.106 -1.89%
2024-12-03 0 19.00 19.00 19.02 18.68 19.20 6,512,932 123,615,381 18.980 18.46 18.46 18.48 18.15 18.66 6,703,164 18.441 1.39%
2024-12-02 0 18.74 18.70 18.74 18.42 19.14 9,317,600 173,955,948 18.670 18.21 18.17 18.21 17.90 18.60 9,589,752 18.140 -1.26%
2024-11-29 0 18.98 18.98 19.00 18.66 19.36 9,325,157 177,321,002 19.015 18.44 18.44 18.46 18.13 18.81 9,597,529 18.476 0.32%
2024-11-28 0 18.92 18.90 18.92 18.72 19.60 7,875,664 150,294,747 19.083 18.38 18.36 18.38 18.19 19.04 8,105,699 18.542 -2.27%
2024-11-27 0 19.36 19.36 19.40 18.34 19.60 9,238,380 176,364,191 19.090 18.81 18.81 18.85 17.82 19.04 9,508,218 18.549 3.42%
2024-11-26 0 18.72 18.70 18.72 18.42 19.02 9,637,476 182,069,112 18.892 18.19 18.17 18.19 17.90 18.48 9,918,971 18.356 -1.16%
2024-11-25 0 18.94 18.92 18.94 18.18 19.10 21,234,711 398,239,567 18.754 18.40 18.38 18.40 17.66 18.56 21,854,942 18.222 4.41%
2024-11-22 0 18.14 18.12 18.14 18.06 18.88 10,125,010 186,321,341 18.402 17.63 17.61 17.63 17.55 18.34 10,420,745 17.880 0.55%
2024-11-21 0 18.04 18.04 18.06 18.00 19.02 12,394,399 228,740,326 18.455 17.53 17.53 17.55 17.49 18.48 12,756,419 17.931 -1.53%
2024-11-20 0 18.32 18.30 18.32 17.64 19.00 16,515,043 302,800,731 18.335 17.80 17.78 17.80 17.14 18.46 16,997,420 17.815 3.50%
2024-11-19 0 17.70 17.68 17.70 17.32 18.10 7,873,570 140,433,762 17.836 17.20 17.18 17.20 16.83 17.59 8,103,544 17.330 2.19%
2024-11-18 0 17.32 17.30 17.32 16.94 17.84 10,031,891 173,964,542 17.341 16.83 16.81 16.83 16.46 17.33 10,324,906 16.849 2.61%
2024-11-15 0 16.88 16.86 16.88 16.70 17.34 8,985,771 152,810,106 17.006 16.40 16.38 16.40 16.23 16.85 9,248,231 16.523 -1.40%
2024-11-14 0 17.12 17.12 17.14 17.02 17.60 9,708,875 167,377,350 17.240 16.63 16.63 16.65 16.54 17.10 9,992,455 16.750 -2.28%
2024-11-13 0 17.52 17.50 17.52 17.28 18.22 14,748,770 258,922,752 17.556 17.02 17.00 17.02 16.79 17.70 15,179,557 17.057 -4.05%
2024-11-12 0 18.26 18.24 18.26 18.14 19.06 7,111,140 130,783,790 18.391 17.74 17.72 17.74 17.63 18.52 7,318,845 17.869 -3.79%
2024-11-11 0 18.98 18.96 18.98 18.00 19.40 10,228,674 193,993,144 18.966 18.44 18.42 18.44 17.49 18.85 10,527,437 18.427 -3.56%
2024-11-08 0 19.68 19.68 19.74 19.22 20.20 8,173,226 160,639,162 19.654 19.12 19.12 19.18 18.67 19.63 8,411,952 19.097 -0.10%
2024-11-07 0 19.70 19.70 19.72 18.02 19.78 11,428,800 220,666,140 19.308 19.14 19.14 19.16 17.51 19.22 11,762,616 18.760 5.01%
2024-11-06 0 18.76 18.74 18.76 18.18 18.88 6,928,700 128,690,102 18.574 18.23 18.21 18.23 17.66 18.34 7,131,076 18.046 -0.85%
2024-11-05 0 18.92 18.90 18.92 17.70 18.96 9,008,283 166,832,226 18.520 18.38 18.36 18.38 17.20 18.42 9,271,400 17.994 4.53%
2024-11-04 0 18.10 18.08 18.10 17.50 18.26 4,817,636 86,809,005 18.019 17.59 17.57 17.59 17.00 17.74 4,958,351 17.508 3.43%
2024-11-01 0 17.50 17.48 17.50 17.36 17.80 5,866,427 102,755,288 17.516 17.00 16.98 17.00 16.87 17.29 6,037,776 17.019 -0.34%
2024-10-31 0 17.56 17.56 17.60 17.56 18.04 4,107,833 72,686,386 17.695 17.06 17.06 17.10 17.06 17.53 4,227,816 17.192 -1.13%
2024-10-30 0 17.76 17.76 17.78 17.50 18.36 9,266,882 164,793,566 17.783 17.26 17.26 17.28 17.00 17.84 9,537,552 17.278 -2.20%
2024-10-29 0 18.16 18.14 18.16 17.94 18.72 9,745,200 177,289,072 18.193 17.64 17.63 17.64 17.43 18.19 10,029,841 17.676 0.78%
2024-10-28 0 18.02 18.02 18.04 17.78 18.52 11,235,895 203,485,754 18.110 17.51 17.51 17.53 17.28 17.99 11,564,077 17.596 -0.33%
2024-10-25 0 18.08 18.04 18.08 17.68 18.54 6,536,000 118,260,153 18.094 17.57 17.53 17.57 17.18 18.01 6,726,906 17.580 0.33%
2024-10-24 0 18.02 18.02 18.04 17.92 18.94 10,466,744 192,495,601 18.391 17.51 17.51 17.53 17.41 18.40 10,772,460 17.869 -3.94%
2024-10-23 0 18.76 18.76 18.80 17.62 18.96 17,489,247 323,104,274 18.475 18.23 18.23 18.27 17.12 18.42 18,000,079 17.950 4.11%
2024-10-22 0 18.02 18.00 18.06 17.34 18.36 18,415,768 329,719,340 17.904 17.51 17.49 17.55 16.85 17.84 18,953,662 17.396 1.81%
2024-10-21 0 17.70 17.68 17.70 17.24 18.20 9,491,460 168,002,456 17.700 17.20 17.18 17.20 16.75 17.68 9,768,690 17.198 -0.90%
2024-10-18 0 17.86 17.84 17.86 16.70 18.16 10,280,873 181,166,743 17.622 17.35 17.33 17.35 16.23 17.64 10,581,160 17.122 6.95%
2024-10-17 0 16.70 16.68 16.70 16.56 17.58 8,463,992 144,736,981 17.100 16.23 16.21 16.23 16.09 17.08 8,711,211 16.615 -1.88%
2024-10-16 0 17.02 17.00 17.02 16.32 17.42 11,249,474 191,652,331 17.037 16.54 16.52 16.54 15.86 16.93 11,578,053 16.553 1.55%
2024-10-15 0 16.76 16.76 16.78 16.52 18.16 9,591,550 163,430,344 17.039 16.28 16.28 16.30 16.05 17.64 9,871,703 16.555 -6.47%
2024-10-14 0 17.92 17.90 17.92 17.08 18.02 18,689,010 331,090,852 17.716 17.41 17.39 17.41 16.60 17.51 19,234,885 17.213 0.00%
2024-10-10 0 17.92 17.90 17.92 17.30 18.58 17,919,646 323,798,080 18.069 17.41 17.39 17.41 16.81 18.05 18,443,049 17.557 3.58%
2024-10-09 0 17.30 17.30 17.32 16.52 18.30 23,376,458 405,724,387 17.356 16.81 16.81 16.83 16.05 17.78 24,059,246 16.864 -1.70%
2024-10-08 0 17.60 17.60 17.64 17.04 20.20 37,991,859 696,758,522 18.340 17.10 17.10 17.14 16.56 19.63 39,101,539 17.819 -15.59%
2024-10-07 0 20.85 20.80 20.85 20.10 21.50 13,360,531 277,363,166 20.760 20.26 20.21 20.26 19.53 20.89 13,750,770 20.171 2.46%
2024-10-04 0 20.35 20.35 20.40 19.34 20.65 16,012,239 322,213,317 20.123 19.77 19.77 19.82 18.79 20.06 16,479,930 19.552 2.16%
2024-10-03 0 19.92 19.90 19.92 19.40 20.85 15,070,460 302,315,405 20.060 19.35 19.34 19.35 18.85 20.26 15,510,643 19.491 -4.69%
2024-10-02 0 20.90 20.75 20.90 20.05 21.00 13,680,188 282,181,735 20.627 20.31 20.16 20.31 19.48 20.40 14,079,764 20.042 4.71%
2024-09-30 0 19.96 19.94 19.96 19.50 20.90 39,717,539 794,652,130 20.008 19.39 19.37 19.39 18.95 20.31 40,877,623 19.440 3.63%
2024-09-27 0 19.26 19.26 19.28 17.26 19.58 45,457,525 850,938,855 18.719 18.71 18.71 18.73 16.77 19.02 46,785,264 18.188 14.51%
2024-09-26 0 16.82 16.80 16.82 15.38 17.48 34,199,193 574,310,453 16.793 16.34 16.32 16.34 14.94 16.98 35,198,095 16.317 9.36%
2024-09-25 0 15.38 15.38 15.40 15.36 16.22 18,376,705 287,859,880 15.664 14.94 14.94 14.96 14.92 15.76 18,913,458 15.220 0.13%
2024-09-24 0 15.36 15.34 15.36 14.14 15.46 12,256,800 183,902,258 15.004 14.92 14.90 14.92 13.74 15.02 12,614,801 14.578 6.52%
2024-09-23 0 14.42 14.42 14.44 14.36 14.84 9,158,400 133,242,413 14.549 14.01 14.01 14.03 13.95 14.42 9,425,902 14.136 -2.44%
2024-09-20 0 14.78 14.78 14.80 14.20 15.04 9,247,528 136,600,264 14.772 14.36 14.36 14.38 13.80 14.61 9,517,633 14.352 2.21%
2024-09-19 0 14.46 14.42 14.46 13.74 14.56 9,895,391 141,372,552 14.287 14.05 14.01 14.05 13.35 14.15 10,184,419 13.881 3.73%
2024-09-17 0 13.94 13.92 13.94 13.94 14.24 3,280,800 46,206,380 14.084 13.54 13.52 13.54 13.54 13.84 3,376,627 13.684 -1.69%
2024-09-16 0 14.18 14.16 14.18 13.96 14.36 6,343,912 89,848,345 14.163 13.78 13.76 13.78 13.56 13.95 6,529,207 13.761 -0.14%
2024-09-13 0 14.20 14.18 14.20 14.12 14.76 7,607,861 109,001,604 14.328 13.80 13.78 13.80 13.72 14.34 7,830,074 13.921 -2.07%
2024-09-12 0 14.50 14.48 14.50 14.42 14.90 3,864,000 56,517,444 14.627 14.09 14.07 14.09 14.01 14.48 3,976,861 14.212 -0.96%
2024-09-11 0 14.64 14.64 14.66 14.48 15.12 4,286,800 62,936,884 14.682 14.22 14.22 14.24 14.07 14.69 4,412,010 14.265 -3.17%
2024-09-10 0 15.12 15.12 15.14 14.72 15.22 7,795,496 116,977,935 15.006 14.69 14.69 14.71 14.30 14.79 8,023,190 14.580 0.27%
2024-09-09 0 15.08 15.06 15.08 15.06 15.66 17,983,226 272,750,056 15.167 14.65 14.63 14.65 14.63 15.22 18,508,486 14.736 -2.71%
2024-09-05 0 15.50 15.48 15.50 14.94 15.58 10,070,124 154,685,260 15.361 15.06 15.04 15.06 14.52 15.14 10,364,256 14.925 2.92%
2024-09-04 0 15.06 15.06 15.10 14.82 15.28 9,513,160 143,566,576 15.091 14.63 14.63 14.67 14.40 14.85 9,791,024 14.663 0.27%
2024-09-03 0 15.02 15.00 15.02 14.64 15.40 9,815,914 148,095,392 15.087 14.59 14.57 14.59 14.22 14.96 10,102,621 14.659 2.60%
2024-09-02 0 14.64 14.62 14.64 14.34 14.68 8,645,888 126,059,944 14.580 14.22 14.21 14.22 13.93 14.26 8,898,420 14.167 0.55%
2024-08-30 0 14.56 14.54 14.56 14.34 14.84 18,568,784 271,137,947 14.602 14.15 14.13 14.15 13.93 14.42 19,111,148 14.187 1.82%
2024-08-29 0 14.30 14.28 14.30 13.80 14.40 7,221,312 102,197,074 14.152 13.89 13.87 13.89 13.41 13.99 7,432,235 13.751 1.27%
2024-08-28 0 14.12 14.10 14.12 14.10 14.44 8,086,260 115,025,515 14.225 13.72 13.70 13.72 13.70 14.03 8,322,446 13.821 -1.94%
2024-08-27 0 14.40 14.38 14.40 13.38 14.44 13,987,310 198,145,466 14.166 13.99 13.97 13.99 13.00 14.03 14,395,856 13.764 6.04%
2024-08-26 0 13.58 13.56 13.58 13.34 13.86 7,356,220 100,072,646 13.604 13.19 13.18 13.19 12.96 13.47 7,571,083 13.218 1.49%
2024-08-23 0 13.38 13.36 13.38 13.08 13.68 7,366,724 99,085,851 13.451 13.00 12.98 13.00 12.71 13.29 7,581,894 13.069 0.00%
2024-08-22 0 13.38 13.36 13.38 12.96 13.92 13,920,254 186,448,506 13.394 13.00 12.98 13.00 12.59 13.52 14,326,842 13.014 -3.74%
2024-08-21 0 13.90 13.90 13.92 13.14 14.48 20,459,489 288,720,942 14.112 13.51 13.51 13.52 12.77 14.07 21,057,077 13.711 5.95%
2024-08-20 0 13.12 13.12 13.14 12.62 13.24 10,432,863 135,263,949 12.965 12.75 12.75 12.77 12.26 12.86 10,737,590 12.597 0.61%
2024-08-19 0 13.04 13.04 13.06 12.70 13.20 7,851,600 102,296,094 13.029 12.67 12.67 12.69 12.34 12.83 8,080,932 12.659 2.68%
2024-08-16 0 12.70 12.70 12.72 12.42 12.90 8,180,627 103,290,302 12.626 12.34 12.34 12.36 12.07 12.53 8,419,570 12.268 0.00%
2024-08-15 0 12.70 12.68 12.70 12.38 12.88 9,954,229 125,733,088 12.631 12.34 12.32 12.34 12.03 12.51 10,244,976 12.273 -1.09%
2024-08-14 0 12.84 12.82 12.84 12.74 13.26 12,100,568 156,394,991 12.925 12.48 12.46 12.48 12.38 12.88 12,454,006 12.558 -3.17%
2024-08-13 0 13.26 13.24 13.26 12.68 13.54 12,534,595 163,913,451 13.077 12.88 12.86 12.88 12.32 13.16 12,900,710 12.706 -1.04%
2024-08-12 0 13.40 13.38 13.40 13.08 13.58 3,414,360 45,206,878 13.240 13.02 13.00 13.02 12.71 13.19 3,514,088 12.864 0.45%
2024-08-09 0 13.34 13.34 13.36 13.24 13.80 6,239,645 84,392,790 13.525 12.96 12.96 12.98 12.86 13.41 6,421,895 13.141 0.45%
2024-08-08 0 13.28 13.26 13.28 13.16 13.80 9,857,060 131,780,850 13.369 12.90 12.88 12.90 12.79 13.41 10,144,968 12.990 -5.01%
2024-08-07 0 13.98 13.98 14.00 13.34 14.04 11,752,764 162,701,018 13.844 13.58 13.58 13.60 12.96 13.64 12,096,043 13.451 4.95%
2024-08-06 0 13.32 13.32 13.34 13.14 13.64 9,127,372 122,374,702 13.407 12.94 12.94 12.96 12.77 13.25 9,393,967 13.027 0.30%
2024-08-05 0 13.28 13.26 13.28 12.70 13.42 7,306,000 96,323,331 13.184 12.90 12.88 12.90 12.34 13.04 7,519,396 12.810 2.79%
2024-08-02 0 12.92 12.92 12.94 12.62 13.04 5,219,681 67,221,975 12.879 12.55 12.55 12.57 12.26 12.67 5,372,139 12.513 -1.37%
2024-08-01 0 13.10 13.10 13.12 13.06 13.90 6,685,822 88,288,599 13.205 12.73 12.73 12.75 12.69 13.51 6,881,104 12.831 -3.82%
2024-07-31 0 13.62 13.62 13.64 13.28 13.78 7,660,954 104,451,838 13.634 13.23 13.23 13.25 12.90 13.39 7,884,718 13.247 2.56%
2024-07-30 0 13.28 13.26 13.28 13.20 13.50 4,323,630 57,502,113 13.300 12.90 12.88 12.90 12.83 13.12 4,449,916 12.922 -1.48%
2024-07-29 0 13.48 13.48 13.52 13.48 14.10 5,134,352 69,903,979 13.615 13.10 13.10 13.14 13.10 13.70 5,284,318 13.229 -1.03%
2024-07-26 0 13.62 13.60 13.62 13.24 13.66 6,776,716 91,679,488 13.529 13.23 13.21 13.23 12.86 13.27 6,974,653 13.145 2.41%
2024-07-25 0 13.30 13.30 13.32 13.22 13.64 6,999,572 93,468,354 13.353 12.92 12.92 12.94 12.84 13.25 7,204,018 12.974 -2.78%
2024-07-24 0 13.68 13.68 13.70 13.62 13.90 6,764,228 92,725,770 13.708 13.29 13.29 13.31 13.23 13.51 6,961,800 13.319 -0.58%
2024-07-23 0 13.76 13.74 13.76 13.60 14.10 7,258,200 99,962,736 13.772 13.37 13.35 13.37 13.21 13.70 7,470,200 13.382 -1.57%
2024-07-22 0 13.98 13.96 13.98 13.60 14.08 10,323,531 142,983,324 13.850 13.58 13.56 13.58 13.21 13.68 10,625,064 13.457 1.60%
2024-07-19 0 13.76 13.74 13.76 13.62 14.44 12,059,449 168,039,037 13.934 13.37 13.35 13.37 13.23 14.03 12,411,686 13.539 -6.01%
2024-07-18 0 14.64 14.62 14.66 14.52 14.90 5,927,193 86,918,844 14.664 14.22 14.21 14.24 14.11 14.48 6,100,317 14.248 -1.74%
2024-07-17 0 14.90 14.90 14.92 14.74 15.20 3,711,480 55,387,075 14.923 14.48 14.48 14.50 14.32 14.77 3,819,886 14.500 -0.40%
2024-07-16 0 14.96 14.94 14.96 14.62 15.00 8,328,611 123,309,929 14.806 14.54 14.52 14.54 14.21 14.57 8,571,876 14.385 -0.27%
2024-07-15 0 15.00 15.00 15.02 14.86 15.50 5,098,579 76,746,839 15.053 14.57 14.57 14.59 14.44 15.06 5,247,500 14.625 -2.60%
2024-07-12 0 15.40 15.38 15.40 15.24 15.82 8,114,800 125,238,110 15.433 14.96 14.94 14.96 14.81 15.37 8,351,820 14.995 -0.65%
2024-07-11 0 15.50 15.48 15.50 14.84 15.58 13,698,579 209,126,291 15.266 15.06 15.04 15.06 14.42 15.14 14,098,692 14.833 3.61%
2024-07-10 0 14.96 14.96 14.98 14.84 15.24 8,623,534 128,810,923 14.937 14.54 14.54 14.55 14.42 14.81 8,875,413 14.513 1.08%
2024-07-09 0 14.80 14.78 14.80 14.22 14.90 11,863,074 172,572,279 14.547 14.38 14.36 14.38 13.82 14.48 12,209,575 14.134 -0.27%
2024-07-08 0 14.84 14.84 14.86 14.78 15.44 4,654,538 69,381,140 14.906 14.42 14.42 14.44 14.36 15.00 4,790,489 14.483 -3.76%
2024-07-05 0 15.42 15.40 15.42 15.22 15.68 4,885,858 75,387,313 15.430 14.98 14.96 14.98 14.79 15.24 5,028,566 14.992 -0.64%
2024-07-04 0 15.52 15.50 15.52 15.30 15.68 2,399,780 37,085,986 15.454 15.08 15.06 15.08 14.87 15.24 2,469,874 15.015 0.65%
2024-07-03 0 15.42 15.40 15.42 15.12 15.62 3,682,691 56,618,775 15.374 14.98 14.96 14.98 14.69 15.18 3,790,256 14.938 0.65%
2024-07-02 0 15.32 15.32 15.34 15.02 15.78 6,452,953 99,093,086 15.356 14.89 14.89 14.90 14.59 15.33 6,641,433 14.920 -1.42%
2024-06-28 0 15.54 15.54 15.56 15.44 15.96 8,178,713 127,388,399 15.576 15.10 15.10 15.12 15.00 15.51 8,417,600 15.134 -1.46%
2024-06-27 0 15.92 15.90 15.92 15.88 16.30 4,839,068 77,284,022 15.971 15.32 15.30 15.32 15.28 15.69 5,027,782 15.371 -0.75%
2024-06-26 0 16.04 16.04 16.06 15.74 16.34 5,397,314 86,451,841 16.018 15.44 15.44 15.46 15.15 15.73 5,607,798 15.416 -0.74%
2024-06-25 0 16.16 16.14 16.16 15.78 16.48 8,868,695 144,195,044 16.259 15.55 15.53 15.55 15.19 15.86 9,214,556 15.649 1.25%
2024-06-24 0 15.96 15.96 15.98 15.28 16.06 9,726,544 152,252,347 15.653 15.36 15.36 15.38 14.71 15.46 10,105,859 15.066 3.23%
2024-06-21 0 15.46 15.44 15.46 15.26 15.80 17,331,338 267,820,409 15.453 14.88 14.86 14.88 14.69 15.21 18,007,224 14.873 -2.64%
2024-06-20 0 15.88 15.86 15.88 15.74 16.34 7,106,019 113,028,384 15.906 15.28 15.26 15.28 15.15 15.73 7,383,139 15.309 -3.29%
2024-06-19 0 16.42 16.40 16.42 16.10 16.42 5,435,555 88,471,667 16.277 15.80 15.78 15.80 15.50 15.80 5,647,530 15.666 0.98%
2024-06-18 0 16.26 16.26 16.28 16.14 16.66 6,420,630 104,434,572 16.266 15.65 15.65 15.67 15.53 16.03 6,671,021 15.655 -1.33%
2024-06-17 0 16.48 16.46 16.48 16.22 16.78 6,542,190 107,769,249 16.473 15.86 15.84 15.86 15.61 16.15 6,797,322 15.855 -1.44%
2024-06-14 0 16.72 16.72 16.74 16.56 17.08 20,097,719 336,269,773 16.732 16.09 16.09 16.11 15.94 16.44 20,881,488 16.104 -2.11%
2024-06-13 0 17.08 17.06 17.08 16.80 17.16 7,731,754 131,442,316 17.000 16.44 16.42 16.44 16.17 16.52 8,033,276 16.362 0.95%
2024-06-12 0 16.92 16.90 16.92 16.82 17.50 7,578,099 129,127,965 17.040 16.28 16.27 16.28 16.19 16.84 7,873,629 16.400 -3.20%
2024-06-11 0 17.48 17.48 17.50 17.10 17.82 7,472,613 130,807,268 17.505 16.82 16.82 16.84 16.46 17.15 7,764,029 16.848 -0.46%
2024-06-07 0 17.56 17.56 17.58 17.40 17.66 13,071,011 229,313,446 17.544 16.90 16.90 16.92 16.75 17.00 13,580,753 16.885 -1.24%
2024-06-06 0 17.78 17.76 17.78 17.58 18.14 7,764,844 138,087,798 17.784 17.11 17.09 17.11 16.92 17.46 8,067,657 17.116 -0.45%
2024-06-05 0 17.86 17.84 17.86 17.78 18.10 4,083,584 73,069,658 17.894 17.19 17.17 17.19 17.11 17.42 4,242,835 17.222 -0.45%
2024-06-04 0 17.94 17.90 17.94 17.40 18.14 3,620,696 64,826,344 17.904 17.27 17.23 17.27 16.75 17.46 3,761,896 17.232 0.56%
2024-06-03 0 17.84 17.84 17.86 17.84 18.38 6,436,603 115,681,611 17.973 17.17 17.17 17.19 17.17 17.69 6,687,617 17.298 -0.11%
2024-05-31 0 17.86 17.84 17.86 17.72 18.40 15,955,154 287,463,845 18.017 17.19 17.17 17.19 17.05 17.71 16,577,372 17.341 -0.22%
2024-05-30 0 17.90 17.90 17.92 17.54 18.10 11,420,799 204,440,543 17.901 17.23 17.23 17.25 16.88 17.42 11,866,186 17.229 2.05%
2024-05-29 0 17.54 17.52 17.54 17.36 17.90 14,289,427 250,845,711 17.555 16.88 16.86 16.88 16.71 17.23 14,846,685 16.896 -1.79%
2024-05-28 0 17.86 17.84 17.86 17.74 18.44 10,992,000 197,509,181 17.968 17.19 17.17 17.19 17.07 17.75 11,420,665 17.294 -1.87%
2024-05-27 0 18.20 18.18 18.20 17.62 18.34 13,561,945 244,097,641 17.999 17.52 17.50 17.52 16.96 17.65 14,090,832 17.323 3.41%
2024-05-24 0 17.60 17.60 17.62 17.56 18.16 13,772,200 244,406,273 17.746 16.94 16.94 16.96 16.90 17.48 14,309,287 17.080 -1.68%
2024-05-23 0 17.90 17.90 17.92 17.28 18.32 20,193,014 360,782,335 17.867 17.23 17.23 17.25 16.63 17.63 20,980,499 17.196 -3.14%
2024-05-22 0 18.48 18.46 18.48 18.28 20.90 36,826,664 697,183,713 18.932 17.79 17.77 17.79 17.59 20.12 38,262,827 18.221 -12.83%
2024-05-21 0 21.20 21.15 21.20 21.05 22.20 12,332,522 264,860,077 21.477 20.40 20.36 20.40 20.26 21.37 12,813,465 20.670 -2.75%
2024-05-20 0 21.80 21.80 21.85 21.60 22.25 7,282,920 159,074,313 21.842 20.98 20.98 21.03 20.79 21.41 7,566,939 21.022 2.35%
2024-05-17 0 21.30 21.30 21.35 21.10 21.75 9,405,909 200,980,092 21.367 20.50 20.50 20.55 20.31 20.93 9,772,720 20.565 0.00%
2024-05-16 0 21.30 21.25 21.30 21.10 22.50 14,095,022 301,731,072 21.407 20.50 20.45 20.50 20.31 21.66 14,644,698 20.603 -3.62%
2024-05-14 0 22.10 22.10 22.15 21.55 22.50 10,919,318 240,922,401 22.064 21.27 21.27 21.32 20.74 21.66 11,345,149 21.236 -0.90%
2024-05-13 0 22.30 22.25 22.30 20.75 22.35 10,162,072 222,709,994 21.916 21.46 21.41 21.46 19.97 21.51 10,558,372 21.093 6.70%
2024-05-10 0 20.90 20.90 20.95 20.60 21.30 8,687,404 181,296,154 20.869 20.12 20.12 20.16 19.83 20.50 9,026,195 20.086 -0.48%
2024-05-09 0 21.00 20.95 21.00 20.70 21.25 6,286,451 131,634,374 20.939 20.21 20.16 20.21 19.92 20.45 6,531,609 20.153 -1.18%
2024-05-08 0 21.25 21.20 21.25 20.70 22.00 5,301,676 111,883,221 21.103 20.45 20.40 20.45 19.92 21.17 5,508,430 20.311 -1.85%
2024-05-07 0 21.65 21.65 21.70 21.60 22.10 5,465,900 118,817,390 21.738 20.84 20.84 20.89 20.79 21.27 5,679,059 20.922 -0.92%
2024-05-06 0 21.85 21.80 21.85 20.85 21.95 7,519,391 161,785,835 21.516 21.03 20.98 21.03 20.07 21.13 7,812,631 20.708 3.55%
2024-05-03 0 21.10 21.10 21.15 20.60 22.00 6,702,214 141,257,802 21.076 20.31 20.31 20.36 19.83 21.17 6,963,586 20.285 2.18%
2024-05-02 0 20.65 20.65 20.70 20.20 20.90 7,540,801 155,738,750 20.653 19.87 19.87 19.92 19.44 20.12 7,834,876 19.878 -0.48%
2024-04-30 0 20.75 20.75 20.80 20.55 21.00 8,538,129 177,122,823 20.745 19.97 19.97 20.02 19.78 20.21 8,871,098 19.966 0.48%
2024-04-29 0 20.65 20.65 20.70 20.50 22.15 13,077,628 273,919,989 20.946 19.87 19.87 19.92 19.73 21.32 13,587,628 20.160 -6.98%
2024-04-26 0 22.20 22.15 22.20 21.55 22.30 5,093,188 112,046,717 21.999 21.37 21.32 21.37 20.74 21.46 5,291,812 21.174 2.54%
2024-04-25 0 21.65 21.65 21.70 21.30 22.00 5,136,487 111,223,821 21.654 20.84 20.84 20.89 20.50 21.17 5,336,799 20.841 -0.46%
2024-04-24 0 21.75 21.75 21.80 21.40 22.30 8,282,785 179,659,290 21.691 20.93 20.93 20.98 20.60 21.46 8,605,796 20.877 -1.14%
2024-04-23 0 22.00 22.00 22.05 21.80 22.50 5,046,407 111,478,527 22.091 21.17 21.17 21.22 20.98 21.66 5,243,206 21.262 0.92%
2024-04-22 0 21.80 21.80 21.85 21.20 22.35 5,498,040 119,479,066 21.731 20.98 20.98 21.03 20.40 21.51 5,712,452 20.916 0.69%
2024-04-19 0 21.65 21.65 21.70 21.10 21.85 13,782,204 297,332,939 21.574 20.84 20.84 20.89 20.31 21.03 14,319,681 20.764 -1.14%
2024-04-18 0 21.90 21.90 21.95 21.80 22.25 7,508,800 165,254,508 22.008 21.08 21.08 21.13 20.98 21.41 7,801,627 21.182 -0.68%
2024-04-17 0 22.05 22.00 22.05 21.80 22.35 5,738,869 126,682,312 22.074 21.22 21.17 21.22 20.98 21.51 5,962,673 21.246 -0.23%
2024-04-16 0 22.10 22.05 22.10 21.80 22.45 10,781,076 239,425,886 22.208 21.27 21.22 21.27 20.98 21.61 11,201,515 21.374 -0.67%
2024-04-15 0 22.25 22.25 22.30 21.45 22.55 12,403,014 275,523,611 22.214 21.41 21.41 21.46 20.64 21.70 12,886,706 21.380 0.68%
2024-04-12 0 22.10 22.05 22.10 21.35 22.15 11,562,840 252,590,755 21.845 21.27 21.22 21.27 20.55 21.32 12,013,767 21.025 3.51%
2024-04-11 0 21.35 21.35 21.40 20.95 21.50 6,822,995 144,738,950 21.213 20.55 20.55 20.60 20.16 20.69 7,089,078 20.417 -0.47%
2024-04-10 0 21.45 21.40 21.45 20.85 21.60 5,981,881 127,775,955 21.361 20.64 20.60 20.64 20.07 20.79 6,215,162 20.559 1.66%
2024-04-09 0 21.10 21.10 21.15 20.50 21.30 6,045,793 126,715,943 20.959 20.31 20.31 20.36 19.73 20.50 6,281,566 20.173 2.68%
2024-04-08 0 20.55 20.55 20.60 20.40 21.15 7,140,547 147,975,997 20.723 19.78 19.78 19.83 19.63 20.36 7,419,013 19.946 -1.20%
2024-04-05 0 20.80 20.75 20.80 20.75 21.40 4,210,781 88,316,063 20.974 20.02 19.97 20.02 19.97 20.60 4,374,993 20.187 -1.42%
2024-04-03 0 21.10 21.05 21.10 20.75 21.35 7,837,784 165,449,000 21.109 20.31 20.26 20.31 19.97 20.55 8,143,441 20.317 0.24%
2024-04-02 0 21.05 21.05 21.10 20.85 21.40 14,249,259 300,922,403 21.119 20.26 20.26 20.31 20.07 20.60 14,804,950 20.326 1.94%
2024-03-28 0 20.65 20.65 20.70 19.90 20.95 15,010,702 308,534,968 20.554 19.87 19.87 19.92 19.15 20.16 15,596,088 19.783 3.98%
2024-03-27 0 19.86 19.86 19.90 19.70 20.15 6,089,542 121,387,002 19.934 19.11 19.11 19.15 18.96 19.39 6,327,021 19.185 -0.10%
2024-03-26 0 19.88 19.86 19.88 19.64 20.05 8,808,393 175,197,424 19.890 19.13 19.11 19.13 18.90 19.30 9,151,902 19.143 -1.34%
2024-03-25 0 20.15 20.10 20.15 19.62 20.30 17,878,985 357,670,512 20.005 19.39 19.35 19.39 18.88 19.54 18,576,228 19.254 1.56%
2024-03-22 0 19.84 19.84 19.88 19.52 19.96 12,713,846 251,534,069 19.784 19.10 19.10 19.13 18.79 19.21 13,209,659 19.042 2.37%
2024-03-21 0 19.38 19.36 19.38 19.20 19.96 6,610,970 128,214,433 19.394 18.65 18.63 18.65 18.48 19.21 6,868,784 18.666 -0.51%
2024-03-20 0 19.48 19.46 19.48 18.14 19.78 12,025,742 229,394,057 19.075 18.75 18.73 18.75 17.46 19.04 12,494,721 18.359 3.73%
2024-03-19 0 18.78 18.74 18.78 18.34 19.40 9,659,150 180,810,595 18.719 18.08 18.04 18.08 17.65 18.67 10,035,837 18.016 -2.19%
2024-03-18 0 19.20 19.20 19.22 18.72 19.58 10,866,900 208,085,107 19.149 18.48 18.48 18.50 18.02 18.85 11,290,686 18.430 -2.64%
2024-03-15 0 19.72 19.70 19.72 19.40 19.82 6,061,159 119,272,166 19.678 18.98 18.96 18.98 18.67 19.08 6,297,532 18.940 -0.80%
2024-03-14 0 19.88 19.84 19.88 19.52 19.88 8,140,387 160,795,197 19.753 19.13 19.10 19.13 18.79 19.13 8,457,845 19.011 0.91%
2024-03-13 0 19.70 19.68 19.70 19.42 19.84 7,379,446 145,222,757 19.679 18.96 18.94 18.96 18.69 19.10 7,667,229 18.941 -0.10%
2024-03-12 0 19.72 19.72 19.74 19.20 19.88 6,986,540 137,383,469 19.664 18.98 18.98 19.00 18.48 19.13 7,259,000 18.926 0.20%
2024-03-11 0 19.68 19.66 19.68 19.42 19.82 2,898,305 57,128,819 19.711 18.94 18.92 18.94 18.69 19.08 3,011,333 18.971 1.13%
2024-03-08 0 19.46 19.46 19.50 19.12 19.60 4,415,029 85,757,768 19.424 18.73 18.73 18.77 18.40 18.86 4,587,206 18.695 1.78%
2024-03-07 0 19.12 19.12 19.14 18.94 19.32 5,094,460 97,336,445 19.106 18.40 18.40 18.42 18.23 18.59 5,293,133 18.389 -0.21%
2024-03-06 0 19.16 19.16 19.20 18.94 19.52 5,731,084 110,176,652 19.224 18.44 18.44 18.48 18.23 18.79 5,954,584 18.503 -0.93%
2024-03-05 0 19.34 19.34 19.36 18.94 19.74 10,838,175 209,709,478 19.349 18.61 18.61 18.63 18.23 19.00 11,260,841 18.623 -1.23%
2024-03-04 0 19.58 19.56 19.58 18.68 19.66 33,950,060 662,008,982 19.500 18.85 18.83 18.85 17.98 18.92 35,274,041 18.768 0.00%
2024-03-01 0 19.58 19.58 19.62 19.38 19.90 57,810,029 1,134,987,383 19.633 18.85 18.85 18.88 18.65 19.15 60,064,499 18.896 -0.91%
2024-02-29 0 19.76 19.76 19.80 18.88 19.94 14,964,478 294,613,920 19.688 19.02 19.02 19.06 18.17 19.19 15,548,061 18.949 3.35%
2024-02-28 0 19.12 19.10 19.12 18.68 19.46 16,043,734 304,731,825 18.994 18.40 18.38 18.40 17.98 18.73 16,669,406 18.281 -2.45%
2024-02-27 0 19.60 19.60 19.62 18.96 19.80 13,203,174 255,430,321 19.346 18.86 18.86 18.88 18.25 19.06 13,718,070 18.620 -0.10%
2024-02-26 0 19.62 19.62 19.64 19.12 19.90 10,359,838 202,612,922 19.558 18.88 18.88 18.90 18.40 19.15 10,763,850 18.823 0.10%
2024-02-23 0 19.60 19.58 19.60 18.44 19.66 14,014,639 271,878,474 19.400 18.86 18.85 18.86 17.75 18.92 14,561,181 18.671 4.48%
2024-02-22 0 18.76 18.76 18.82 18.18 18.84 11,385,871 211,417,152 18.568 18.06 18.06 18.11 17.50 18.13 11,829,896 17.871 3.19%
2024-02-21 0 18.18 18.12 18.18 17.70 18.32 8,775,057 158,792,047 18.096 17.50 17.44 17.50 17.04 17.63 9,117,266 17.417 2.25%
2024-02-20 0 17.78 17.76 17.78 17.10 17.86 4,912,199 86,372,472 17.583 17.11 17.09 17.11 16.46 17.19 5,103,764 16.923 1.14%
2024-02-19 0 17.58 17.56 17.58 17.44 18.12 9,358,437 165,419,789 17.676 16.92 16.90 16.92 16.79 17.44 9,723,396 17.013 0.46%
2024-02-16 0 17.50 17.42 17.50 16.94 17.56 5,288,625 91,958,256 17.388 16.84 16.77 16.84 16.30 16.90 5,494,870 16.735 2.34%
2024-02-15 0 17.10 17.10 17.12 16.66 17.20 4,879,049 82,718,551 16.954 16.46 16.46 16.48 16.03 16.55 5,069,322 16.317 1.66%
2024-02-14 0 16.82 16.80 16.82 16.16 16.88 1,533,343 25,553,507 16.665 16.19 16.17 16.19 15.55 16.25 1,593,140 16.040 3.06%
2024-02-09 0 16.32 16.32 16.48 15.98 16.46 737,719 11,936,709 16.181 15.71 15.71 15.86 15.38 15.84 766,488 15.573 -0.73%
2024-02-08 0 16.44 16.44 16.46 16.26 16.76 3,881,680 64,025,177 16.494 15.82 15.82 15.84 15.65 16.13 4,033,057 15.875 0.49%
2024-02-07 0 16.36 16.32 16.36 16.26 16.90 5,075,633 83,610,478 16.473 15.75 15.71 15.75 15.65 16.27 5,273,572 15.855 -1.21%
2024-02-06 0 16.56 16.50 16.56 15.70 16.58 5,363,600 88,051,658 16.417 15.94 15.88 15.94 15.11 15.96 5,572,769 15.800 5.48%
2024-02-05 0 15.70 15.68 15.70 15.50 15.96 2,229,473 35,061,785 15.727 15.11 15.09 15.11 14.92 15.36 2,316,418 15.136 -1.13%
2024-02-02 0 15.88 15.82 15.88 15.76 16.36 3,607,042 57,721,128 16.002 15.28 15.23 15.28 15.17 15.75 3,747,709 15.402 0.76%
2024-02-01 0 15.76 15.70 15.76 15.52 16.24 4,455,915 70,334,642 15.785 15.17 15.11 15.17 14.94 15.63 4,629,686 15.192 -0.76%
2024-01-31 0 15.88 15.86 15.88 15.62 16.38 5,343,797 84,795,120 15.868 15.28 15.26 15.28 15.03 15.77 5,552,194 15.272 -1.85%
2024-01-30 0 16.18 16.16 16.18 15.96 16.74 6,439,907 104,518,979 16.230 15.57 15.55 15.57 15.36 16.11 6,691,050 15.621 -2.06%
2024-01-29 0 16.52 16.52 16.58 15.76 16.76 5,249,876 87,025,072 16.577 15.90 15.90 15.96 15.17 16.13 5,454,610 15.954 2.86%
2024-01-26 0 16.06 16.02 16.06 15.92 16.38 4,063,000 65,597,780 16.145 15.46 15.42 15.46 15.32 15.77 4,221,448 15.539 -3.49%
2024-01-25 0 16.64 16.62 16.64 16.10 16.78 6,664,424 110,156,760 16.529 16.02 16.00 16.02 15.50 16.15 6,924,323 15.909 2.97%
2024-01-24 0 16.16 16.12 16.16 15.50 16.28 5,931,459 94,238,249 15.888 15.55 15.51 15.55 14.92 15.67 6,162,773 15.292 6.04%
2024-01-23 0 15.24 15.24 15.26 15.00 15.88 6,472,290 99,458,472 15.367 14.67 14.67 14.69 14.44 15.28 6,724,696 14.790 1.20%
2024-01-22 0 15.06 15.04 15.06 14.72 15.62 4,748,068 71,674,723 15.096 14.49 14.48 14.49 14.17 15.03 4,933,233 14.529 -3.34%
2024-01-19 0 15.58 15.56 15.58 15.32 15.84 4,625,847 71,957,418 15.556 15.00 14.98 15.00 14.74 15.25 4,806,245 14.972 -0.89%
2024-01-18 0 15.72 15.72 15.74 15.46 15.92 5,260,420 82,676,982 15.717 15.13 15.13 15.15 14.88 15.32 5,465,565 15.127 -0.13%
2024-01-17 0 15.74 15.74 15.76 15.60 16.90 7,018,404 111,392,719 15.872 15.15 15.15 15.17 15.01 16.27 7,292,107 15.276 -5.07%
2024-01-16 0 16.58 16.56 16.62 16.26 16.98 4,464,627 74,705,764 16.733 15.96 15.94 16.00 15.65 16.34 4,638,738 16.105 -0.96%
2024-01-15 0 16.74 16.74 16.76 16.00 16.80 4,974,375 82,600,671 16.605 16.11 16.11 16.13 15.40 16.17 5,168,365 15.982 2.32%
2024-01-12 0 16.36 16.34 16.36 15.76 16.78 9,487,181 155,183,517 16.357 15.75 15.73 15.75 15.17 16.15 9,857,161 15.743 2.63%
2024-01-11 0 15.94 15.92 15.94 15.50 16.08 9,619,860 152,922,428 15.897 15.34 15.32 15.34 14.92 15.48 9,995,014 15.300 1.92%
2024-01-10 0 15.64 15.64 15.66 14.78 15.74 8,110,628 125,579,814 15.483 15.05 15.05 15.07 14.23 15.15 8,426,925 14.902 3.85%
2024-01-09 0 15.06 15.06 15.08 14.82 15.26 3,620,445 54,595,933 15.080 14.49 14.49 14.51 14.26 14.69 3,761,635 14.514 0.40%
2024-01-08 0 15.00 14.98 15.00 14.86 15.44 4,959,900 74,708,240 15.062 14.44 14.42 14.44 14.30 14.86 5,153,326 14.497 0.13%
2024-01-05 0 14.98 14.96 14.98 14.18 15.00 5,603,148 83,136,883 14.838 14.42 14.40 14.42 13.65 14.44 5,821,659 14.281 4.46%
2024-01-04 0 14.34 14.30 14.34 14.04 14.50 3,385,102 48,182,747 14.234 13.80 13.76 13.80 13.51 13.96 3,517,114 13.700 -0.55%
2024-01-03 0 14.42 14.36 14.42 14.00 14.46 4,033,269 57,743,252 14.317 13.88 13.82 13.88 13.47 13.92 4,190,558 13.779 1.98%
2024-01-02 0 14.14 14.14 14.16 14.00 14.50 1,519,715 21,470,310 14.128 13.61 13.61 13.63 13.47 13.96 1,578,981 13.598 -2.08%
2023-12-29 0 14.44 14.40 14.44 14.30 14.56 1,323,230 19,057,537 14.402 13.90 13.86 13.90 13.76 14.01 1,374,833 13.862 0.42%
2023-12-28 0 14.38 14.36 14.38 13.96 14.54 2,372,124 33,935,930 14.306 13.84 13.82 13.84 13.44 13.99 2,464,632 13.769 1.55%
2023-12-27 0 14.16 14.14 14.16 13.84 14.30 2,853,107 40,169,493 14.079 13.63 13.61 13.63 13.32 13.76 2,964,372 13.551 -0.14%
2023-12-22 0 14.18 14.12 14.18 14.00 14.76 3,236,598 46,186,011 14.270 13.65 13.59 13.65 13.47 14.21 3,362,819 13.734 -2.07%
2023-12-21 0 14.48 14.46 14.48 14.16 14.50 2,752,574 39,746,112 14.440 13.94 13.92 13.94 13.63 13.96 2,859,919 13.898 0.42%
2023-12-20 0 14.42 14.42 14.44 14.26 14.60 2,778,332 40,125,829 14.442 13.88 13.88 13.90 13.72 14.05 2,886,681 13.900 1.12%
2023-12-19 0 14.26 14.24 14.26 14.00 14.36 4,960,377 70,424,107 14.197 13.72 13.71 13.72 13.47 13.82 5,153,821 13.664 0.56%
2023-12-18 0 14.18 14.12 14.18 14.12 14.36 4,480,481 63,899,766 14.262 13.65 13.59 13.65 13.59 13.82 4,655,210 13.727 -1.66%
2023-12-15 0 14.42 14.40 14.42 14.32 14.84 5,581,691 81,077,331 14.526 13.88 13.86 13.88 13.78 14.28 5,799,365 13.980 0.84%
2023-12-14 0 14.30 14.28 14.30 14.08 14.46 6,808,200 97,273,645 14.288 13.76 13.74 13.76 13.55 13.92 7,073,706 13.751 3.17%
2023-12-13 0 13.86 13.86 13.88 13.72 14.10 3,156,542 43,857,435 13.894 13.34 13.34 13.36 13.21 13.57 3,279,641 13.373 0.58%
2023-12-12 0 13.78 13.78 13.82 13.42 13.88 4,735,186 64,971,141 13.721 13.26 13.26 13.30 12.92 13.36 4,919,848 13.206 1.62%
2023-12-11 0 13.56 13.56 13.60 13.12 13.70 8,344,540 113,206,506 13.567 13.05 13.05 13.09 12.63 13.19 8,669,960 13.057 -1.02%
2023-12-08 0 13.70 13.70 13.72 13.66 13.94 8,835,053 121,579,170 13.761 13.19 13.19 13.21 13.15 13.42 9,179,602 13.244 0.44%
2023-12-07 0 13.64 13.64 13.66 13.54 14.20 3,148,898 43,622,992 13.853 13.13 13.13 13.15 13.03 13.67 3,271,698 13.333 -2.57%
2023-12-06 0 14.00 13.98 14.00 13.70 14.24 5,255,825 73,241,143 13.935 13.47 13.46 13.47 13.19 13.71 5,460,791 13.412 2.49%
2023-12-05 0 13.66 13.66 13.70 13.60 13.88 3,220,287 44,064,913 13.684 13.15 13.15 13.19 13.09 13.36 3,345,871 13.170 -1.73%
2023-12-04 0 13.90 13.88 13.90 13.76 14.38 3,687,924 51,462,017 13.954 13.38 13.36 13.38 13.24 13.84 3,831,745 13.430 -1.97%
2023-12-01 0 14.18 14.18 14.22 14.14 14.80 2,875,752 41,159,472 14.313 13.65 13.65 13.69 13.61 14.24 2,987,900 13.775 -1.39%
2023-11-30 0 14.38 14.38 14.40 14.32 14.62 8,041,659 115,963,598 14.420 13.84 13.84 13.86 13.78 14.07 8,355,267 13.879 -0.55%
2023-11-29 0 14.46 14.46 14.52 14.36 14.72 4,712,832 68,186,427 14.468 13.92 13.92 13.98 13.82 14.17 4,896,623 13.925 0.14%
2023-11-28 0 14.44 14.44 14.46 14.36 14.88 5,250,022 76,163,344 14.507 13.90 13.90 13.92 13.82 14.32 5,454,762 13.963 -2.04%
2023-11-27 0 14.74 14.74 14.76 14.50 14.98 5,866,800 85,737,702 14.614 14.19 14.19 14.21 13.96 14.42 6,095,593 14.066 0.27%
2023-11-24 0 14.70 14.68 14.70 14.58 14.96 2,234,994 32,997,176 14.764 14.15 14.13 14.15 14.03 14.40 2,322,154 14.210 0.14%
2023-11-23 0 14.68 14.68 14.70 14.44 15.00 3,513,350 51,375,111 14.623 14.13 14.13 14.15 13.90 14.44 3,650,363 14.074 -1.48%
2023-11-22 0 14.90 14.90 14.94 14.24 15.16 5,695,202 83,942,288 14.739 14.34 14.34 14.38 13.71 14.59 5,917,303 14.186 -1.59%
2023-11-21 0 15.14 15.14 15.16 14.96 15.52 4,831,113 73,763,843 15.269 14.57 14.57 14.59 14.40 14.94 5,019,516 14.695 2.57%
2023-11-20 0 14.76 14.72 14.76 14.50 14.92 2,677,039 39,469,037 14.744 14.21 14.17 14.21 13.96 14.36 2,781,438 14.190 1.10%
2023-11-17 0 14.60 14.56 14.60 14.22 14.64 3,881,328 56,208,338 14.482 14.05 14.01 14.05 13.69 14.09 4,032,692 13.938 0.83%
2023-11-16 0 14.48 14.46 14.48 14.32 15.02 2,639,756 38,255,358 14.492 13.94 13.92 13.94 13.78 14.46 2,742,701 13.948 -2.29%
2023-11-15 0 14.82 14.78 14.82 14.52 14.92 3,474,840 51,239,126 14.746 14.26 14.23 14.26 13.98 14.36 3,610,351 14.192 2.77%
2023-11-14 0 14.42 14.42 14.44 14.24 14.68 2,355,510 33,956,726 14.416 13.88 13.88 13.90 13.71 14.13 2,447,370 13.875 -0.41%
2023-11-13 0 14.48 14.46 14.48 14.00 14.48 2,965,612 42,298,771 14.263 13.94 13.92 13.94 13.47 13.94 3,081,265 13.728 2.55%
2023-11-10 0 14.12 14.10 14.12 13.96 14.96 3,433,410 48,770,332 14.205 13.59 13.57 13.59 13.44 14.40 3,567,306 13.671 -4.47%
2023-11-09 0 14.78 14.76 14.78 14.70 15.18 1,879,200 27,841,194 14.816 14.23 14.21 14.23 14.15 14.61 1,952,485 14.259 -2.51%
2023-11-08 0 15.16 15.12 15.16 15.02 15.48 2,727,807 41,204,910 15.106 14.59 14.55 14.59 14.46 14.90 2,834,186 14.539 0.53%
2023-11-07 0 15.08 15.06 15.08 14.76 15.20 3,639,923 54,345,497 14.930 14.51 14.49 14.51 14.21 14.63 3,781,872 14.370 -0.79%
2023-11-06 0 15.20 15.20 15.22 15.08 15.38 1,464,000 22,264,480 15.208 14.63 14.63 14.65 14.51 14.80 1,521,093 14.637 1.47%
2023-11-03 0 14.98 14.94 14.98 14.52 15.06 1,449,450 21,531,583 14.855 14.42 14.38 14.42 13.98 14.49 1,505,976 14.297 2.60%
2023-11-02 0 14.60 14.56 14.60 14.44 14.80 1,780,616 25,913,409 14.553 14.05 14.01 14.05 13.90 14.24 1,850,056 14.007 0.41%
2023-11-01 0 14.54 14.52 14.54 14.48 15.04 3,007,496 43,942,102 14.611 13.99 13.98 13.99 13.94 14.48 3,124,782 14.062 -2.68%
2023-10-31 0 14.94 14.94 14.96 14.92 15.34 1,698,926 25,543,397 15.035 14.38 14.38 14.40 14.36 14.76 1,765,181 14.471 -1.71%
2023-10-30 0 15.20 15.20 15.22 14.62 15.36 4,896,800 73,944,380 15.101 14.63 14.63 14.65 14.07 14.78 5,087,765 14.534 2.98%
2023-10-27 0 14.76 14.76 14.82 14.52 15.00 3,648,755 53,972,451 14.792 14.21 14.21 14.26 13.98 14.44 3,791,049 14.237 0.14%
2023-10-26 0 14.74 14.74 14.80 14.44 15.08 2,766,600 40,851,260 14.766 14.19 14.19 14.24 13.90 14.51 2,874,492 14.212 -1.60%
2023-10-25 0 14.98 14.98 15.02 14.72 15.54 2,896,342 43,847,974 15.139 14.42 14.42 14.46 14.17 14.96 3,009,293 14.571 0.00%
2023-10-24 0 14.98 14.98 15.02 14.76 15.22 2,554,824 38,303,442 14.993 14.42 14.42 14.46 14.21 14.65 2,654,457 14.430 1.22%
2023-10-20 0 14.80 14.80 14.82 14.64 15.02 2,709,679 40,071,720 14.788 14.24 14.24 14.26 14.09 14.46 2,815,351 14.233 -1.46%
2023-10-19 0 15.02 15.00 15.02 15.00 15.36 2,290,257 34,551,357 15.086 14.46 14.44 14.46 14.44 14.78 2,379,572 14.520 -2.72%
2023-10-18 0 15.44 15.42 15.44 15.20 15.74 1,884,141 29,168,182 15.481 14.86 14.84 14.86 14.63 15.15 1,957,619 14.900 -0.64%
2023-10-17 0 15.54 15.54 15.56 15.44 15.72 1,767,200 27,490,316 15.556 14.96 14.96 14.98 14.86 15.13 1,836,117 14.972 -0.38%
2023-10-16 0 15.60 15.60 15.62 15.48 16.06 2,302,663 36,120,521 15.686 15.01 15.01 15.03 14.90 15.46 2,392,462 15.098 -2.38%
2023-10-13 0 15.98 15.96 15.98 15.92 16.40 1,536,501 24,646,120 16.040 15.38 15.36 15.38 15.32 15.78 1,596,421 15.438 -2.56%
2023-10-12 0 16.40 16.40 16.42 16.18 16.76 2,760,189 45,310,835 16.416 15.78 15.78 15.80 15.57 16.13 2,867,831 15.800 -0.49%
2023-10-11 0 16.48 16.46 16.48 15.80 16.92 4,909,600 81,453,881 16.591 15.86 15.84 15.86 15.21 16.28 5,101,064 15.968 2.36%
2023-10-10 0 16.10 16.08 16.10 15.52 16.18 3,557,695 56,805,626 15.967 15.50 15.48 15.50 14.94 15.57 3,696,438 15.368 4.55%
2023-10-09 0 15.40 15.40 15.42 15.28 15.98 4,216,845 65,360,974 15.500 14.82 14.82 14.84 14.71 15.38 4,381,293 14.918 -3.39%
2023-10-06 0 15.94 15.92 15.94 15.72 16.04 3,215,000 51,016,042 15.868 15.34 15.32 15.34 15.13 15.44 3,340,378 15.273 -0.50%
2023-10-05 0 16.02 16.02 16.04 15.94 16.68 3,235,800 52,746,917 16.301 15.42 15.42 15.44 15.34 16.05 3,361,989 15.689 -4.07%
2023-10-04 0 16.70 16.70 16.72 16.54 17.28 2,679,545 44,770,901 16.708 16.07 16.07 16.09 15.92 16.63 2,784,042 16.081 -1.76%
2023-10-03 0 17.00 16.98 17.00 16.74 17.18 2,253,400 38,034,124 16.879 16.36 16.34 16.36 16.11 16.54 2,341,278 16.245 -1.16%
2023-09-29 0 17.20 17.18 17.20 16.74 17.48 1,624,065 27,947,844 17.209 16.55 16.54 16.55 16.11 16.82 1,687,400 16.563 2.02%
2023-09-28 0 16.86 16.86 16.88 16.76 17.20 5,054,380 86,235,130 17.062 16.23 16.23 16.25 16.13 16.55 5,251,490 16.421 -2.20%
2023-09-27 0 17.24 17.24 17.26 17.04 17.38 3,593,260 61,887,619 17.223 16.59 16.59 16.61 16.40 16.73 3,733,390 16.577 0.82%
2023-09-26 0 17.10 17.10 17.12 16.96 17.28 1,692,600 28,891,220 17.069 16.46 16.46 16.48 16.32 16.63 1,758,608 16.428 0.00%
2023-09-25 0 17.10 17.10 17.12 17.10 17.94 1,552,187 26,718,094 17.213 16.46 16.46 16.48 16.46 17.27 1,612,719 16.567 -3.39%
2023-09-22 0 17.70 17.68 17.70 17.22 17.80 2,588,313 45,507,774 17.582 17.04 17.02 17.04 16.57 17.13 2,689,252 16.922 1.96%
2023-09-21 0 17.36 17.34 17.36 17.10 17.50 2,406,735 41,650,849 17.306 16.71 16.69 16.71 16.46 16.84 2,500,593 16.656 0.23%
2023-09-20 0 17.32 17.32 17.34 17.18 17.40 2,849,662 49,311,836 17.305 16.67 16.67 16.69 16.54 16.75 2,960,793 16.655 -0.23%
2023-09-19 0 17.36 17.34 17.36 17.28 17.66 1,047,572 18,206,815 17.380 16.71 16.69 16.71 16.63 17.00 1,088,425 16.728 -1.36%
2023-09-18 0 17.60 17.54 17.60 17.36 17.88 1,641,690 28,976,566 17.650 16.94 16.88 16.94 16.71 17.21 1,705,712 16.988 0.11%
2023-09-15 0 17.58 17.58 17.60 17.38 17.74 2,598,338 45,720,708 17.596 16.92 16.92 16.94 16.73 17.07 2,699,668 16.936 -0.23%
2023-09-14 0 17.62 17.62 17.64 17.44 17.70 1,882,167 33,120,429 17.597 16.96 16.96 16.98 16.79 17.04 1,955,568 16.936 0.00%
2023-09-13 0 17.62 17.56 17.62 17.38 17.74 3,525,200 62,148,885 17.630 16.96 16.90 16.96 16.73 17.07 3,662,675 16.968 1.50%
2023-09-12 0 17.36 17.32 17.36 16.92 17.46 3,519,852 60,861,859 17.291 16.71 16.67 16.71 16.28 16.80 3,657,119 16.642 1.28%
2023-09-11 0 17.14 17.12 17.14 17.00 17.46 7,166,729 122,642,816 17.113 16.50 16.48 16.50 16.36 16.80 7,446,216 16.470 -1.83%
2023-09-07 0 17.46 17.44 17.46 17.32 18.20 2,127,775 37,053,658 17.414 16.80 16.79 16.80 16.67 17.52 2,210,754 16.761 -0.11%
2023-09-06 0 17.48 17.48 17.54 17.32 17.88 4,618,543 80,808,548 17.497 16.82 16.82 16.88 16.67 17.21 4,798,656 16.840 -1.13%
2023-09-05 0 17.68 17.68 17.70 17.60 18.20 4,558,400 81,694,395 17.922 17.02 17.02 17.04 16.94 17.52 4,736,168 17.249 -2.43%
2023-09-04 0 18.12 18.12 18.16 17.90 18.32 2,549,884 46,076,501 18.070 17.44 17.44 17.48 17.23 17.63 2,649,324 17.392 3.07%
2023-08-31 0 17.58 17.58 17.60 17.32 18.12 5,340,388 93,948,555 17.592 16.92 16.92 16.94 16.67 17.44 5,548,652 16.932 -2.22%
2023-08-30 0 17.98 17.98 18.00 17.82 18.76 4,615,794 83,286,567 18.044 17.31 17.31 17.32 17.15 18.06 4,795,800 17.367 -3.23%
2023-08-29 0 18.58 18.58 18.60 18.36 18.64 6,978,940 129,414,487 18.544 17.88 17.88 17.90 17.67 17.94 7,251,104 17.848 0.98%
2023-08-28 0 18.40 18.40 18.50 18.28 18.92 4,984,750 92,152,330 18.487 17.71 17.71 17.81 17.59 18.21 5,179,145 17.793 -0.22%
2023-08-25 0 18.44 18.42 18.44 18.10 18.72 7,528,761 138,208,072 18.357 17.75 17.73 17.75 17.42 18.02 7,822,367 17.668 -2.74%
2023-08-24 0 18.96 18.96 18.98 18.34 19.04 10,308,810 192,865,185 18.709 18.25 18.25 18.27 17.65 18.33 10,710,832 18.007 2.82%
2023-08-23 0 18.44 18.44 18.48 17.34 18.54 22,069,267 394,128,283 17.859 17.75 17.75 17.79 16.69 17.84 22,929,922 17.188 7.21%
2023-08-22 0 17.20 17.20 17.22 16.90 17.46 3,286,375 56,219,430 17.107 16.55 16.55 16.57 16.27 16.80 3,414,537 16.465 1.78%
2023-08-21 0 16.90 16.88 16.90 16.76 17.42 3,577,804 60,931,608 17.030 16.27 16.25 16.27 16.13 16.77 3,717,331 16.391 -1.29%
2023-08-18 0 17.12 17.12 17.14 17.02 17.34 3,917,600 67,162,198 17.144 16.48 16.48 16.50 16.38 16.69 4,070,378 16.500 -2.39%
2023-08-17 0 17.54 17.52 17.54 17.18 17.70 5,670,500 98,925,429 17.446 16.88 16.86 16.88 16.54 17.04 5,891,638 16.791 -0.57%
2023-08-16 0 17.64 17.64 17.66 17.58 17.90 2,206,700 39,100,996 17.719 16.98 16.98 17.00 16.92 17.23 2,292,757 17.054 -1.01%
2023-08-15 0 17.82 17.82 17.84 17.60 18.00 2,197,867 39,250,291 17.858 17.15 17.15 17.17 16.94 17.32 2,283,579 17.188 0.22%
2023-08-14 0 17.78 17.76 17.78 17.46 17.94 2,678,218 47,331,741 17.673 17.11 17.09 17.11 16.80 17.27 2,782,663 17.010 -1.22%
2023-08-11 0 18.00 17.98 18.00 17.86 18.26 3,910,413 70,388,522 18.000 17.32 17.31 17.32 17.19 17.57 4,062,911 17.325 -1.21%
2023-08-10 0 18.22 18.22 18.24 17.76 18.44 5,614,956 102,260,758 18.212 17.54 17.54 17.56 17.09 17.75 5,833,928 17.529 0.11%
2023-08-09 0 18.20 18.18 18.20 17.70 18.24 1,643,600 29,777,431 18.117 17.52 17.50 17.52 17.04 17.56 1,707,697 17.437 1.11%
2023-08-08 0 18.00 17.98 18.00 17.96 18.30 2,304,000 41,602,196 18.057 17.32 17.31 17.32 17.29 17.61 2,393,851 17.379 -1.64%
2023-08-07 0 18.30 18.28 18.30 17.12 18.70 3,297,926 60,018,664 18.199 17.61 17.59 17.61 16.48 18.00 3,426,538 17.516 -2.45%
2023-08-04 0 18.76 18.74 18.76 18.36 18.84 3,064,925 57,280,134 18.689 18.06 18.04 18.06 17.67 18.13 3,184,451 17.987 2.40%
2023-08-03 0 18.32 18.30 18.32 18.24 18.50 2,144,075 39,336,203 18.347 17.63 17.61 17.63 17.56 17.81 2,227,689 17.658 -1.29%
2023-08-02 0 18.56 18.54 18.56 18.28 19.00 3,357,561 62,356,967 18.572 17.86 17.84 17.86 17.59 18.29 3,488,499 17.875 -2.01%
2023-08-01 0 18.94 18.92 18.94 18.56 19.30 6,663,235 126,137,797 18.930 18.23 18.21 18.23 17.86 18.58 6,923,087 18.220 0.85%
2023-07-31 0 18.78 18.70 18.78 18.40 18.94 6,389,833 119,732,303 18.738 18.08 18.00 18.08 17.71 18.23 6,639,023 18.035 1.19%
2023-07-28 0 18.56 18.54 18.56 18.10 18.60 3,548,100 65,418,977 18.438 17.86 17.84 17.86 17.42 17.90 3,686,468 17.746 0.54%
2023-07-27 0 18.46 18.40 18.46 17.96 18.60 4,090,351 74,790,885 18.285 17.77 17.71 17.77 17.29 17.90 4,249,866 17.598 2.56%
2023-07-26 0 18.00 18.00 18.02 17.62 18.12 3,260,100 58,394,191 17.912 17.32 17.32 17.34 16.96 17.44 3,387,237 17.239 -0.22%
2023-07-25 0 18.04 18.02 18.04 17.82 18.08 3,809,050 68,524,175 17.990 17.36 17.34 17.36 17.15 17.40 3,957,595 17.315 3.09%
2023-07-24 0 17.50 17.50 17.58 17.42 17.74 2,251,035 39,539,140 17.565 16.84 16.84 16.92 16.77 17.07 2,338,821 16.906 -1.69%
2023-07-21 0 17.80 17.80 17.82 17.42 17.92 1,467,978 26,024,639 17.728 17.13 17.13 17.15 16.77 17.25 1,525,226 17.063 1.14%
2023-07-20 0 17.60 17.60 17.66 17.54 18.00 3,353,739 59,197,581 17.651 16.94 16.94 17.00 16.88 17.32 3,484,528 16.989 -0.56%
2023-07-19 0 17.70 17.68 17.70 17.44 17.90 4,070,378 71,696,304 17.614 17.04 17.02 17.04 16.79 17.23 4,229,114 16.953 -2.10%
2023-07-18 0 18.08 17.98 18.08 17.76 18.26 5,253,044 94,909,348 18.068 17.40 17.31 17.40 17.09 17.57 5,457,902 17.389 -0.11%
2023-07-14 0 18.10 18.04 18.10 17.74 18.16 4,159,600 75,089,278 18.052 17.42 17.36 17.42 17.07 17.48 4,321,816 17.374 1.12%
2023-07-13 0 17.90 17.90 17.94 17.48 18.08 5,340,990 95,748,198 17.927 17.23 17.23 17.27 16.82 17.40 5,549,277 17.254 2.87%
2023-07-12 0 17.40 17.40 17.42 17.08 17.56 3,424,112 59,391,266 17.345 16.75 16.75 16.77 16.44 16.90 3,557,645 16.694 0.35%
2023-07-11 0 17.34 17.28 17.34 16.60 17.40 4,699,274 80,493,084 17.129 16.69 16.63 16.69 15.98 16.75 4,882,536 16.486 3.96%
2023-07-10 0 16.68 16.64 16.68 16.40 16.90 2,775,562 46,127,431 16.619 16.05 16.02 16.05 15.78 16.27 2,883,803 15.995 2.33%
2023-07-07 0 16.30 16.30 16.32 16.00 16.48 3,007,653 48,896,285 16.257 15.69 15.69 15.71 15.40 15.86 3,124,945 15.647 -1.09%
2023-07-06 0 16.48 16.48 16.50 16.04 16.62 5,087,301 83,428,128 16.399 15.86 15.86 15.88 15.44 16.00 5,285,695 15.784 -1.44%
2023-07-05 0 16.72 16.70 16.72 16.44 16.98 2,602,900 43,396,380 16.672 16.09 16.07 16.09 15.82 16.34 2,704,408 16.047 -1.53%
2023-07-04 0 16.98 16.98 17.00 16.60 17.06 2,107,779 35,678,315 16.927 16.34 16.34 16.36 15.98 16.42 2,189,978 16.292 0.71%
2023-07-03 0 16.86 16.86 16.90 16.52 16.98 1,688,122 28,329,360 16.782 16.23 16.23 16.27 15.90 16.34 1,753,955 16.152 2.93%
2023-06-30 0 16.38 16.38 16.40 16.32 17.00 1,840,800 30,426,510 16.529 15.77 15.77 15.78 15.71 16.36 1,912,587 15.909 -2.96%
2023-06-29 0 16.88 16.88 16.90 16.54 17.20 4,722,000 79,556,280 16.848 16.25 16.25 16.27 15.92 16.55 4,906,148 16.216 -1.86%
2023-06-28 0 17.20 17.20 17.22 16.62 17.36 2,651,364 45,423,254 17.132 16.55 16.55 16.57 16.00 16.71 2,754,762 16.489 1.30%
2023-06-27 0 16.98 16.98 17.00 16.54 17.26 3,175,817 53,939,671 16.985 16.34 16.34 16.36 15.92 16.61 3,299,667 16.347 1.31%
2023-06-26 0 16.76 16.74 16.76 16.40 16.86 3,582,965 59,918,748 16.723 16.13 16.11 16.13 15.78 16.23 3,722,693 16.096 0.12%
2023-06-23 0 16.74 16.74 16.76 16.46 17.12 2,625,280 43,862,441 16.708 16.11 16.11 16.13 15.84 16.48 2,727,660 16.081 -1.99%
2023-06-21 0 17.08 17.06 17.08 16.96 17.34 3,507,211 59,909,788 17.082 16.44 16.42 16.44 16.32 16.69 3,643,985 16.441 -1.95%
2023-06-20 0 17.42 17.40 17.42 17.24 17.74 3,528,200 61,397,980 17.402 16.77 16.75 16.77 16.59 17.07 3,665,792 16.749 -1.80%
2023-06-19 0 17.74 17.72 17.74 17.00 17.88 4,407,464 77,094,991 17.492 17.07 17.05 17.07 16.36 17.21 4,579,346 16.835 -0.78%
2023-06-16 0 17.88 17.86 17.88 17.30 17.98 5,917,115 105,127,788 17.767 17.21 17.19 17.21 16.65 17.31 6,147,870 17.100 2.64%
2023-06-15 0 17.42 17.40 17.42 17.14 18.06 7,743,144 134,901,101 17.422 16.77 16.75 16.77 16.50 17.38 8,045,110 16.768 -2.13%
2023-06-14 0 17.80 17.74 17.80 17.68 18.18 3,406,000 60,867,481 17.871 17.13 17.07 17.13 17.02 17.50 3,538,827 17.200 -1.33%
2023-06-13 0 18.04 18.02 18.04 17.82 18.20 3,308,676 59,635,870 18.024 17.36 17.34 17.36 17.15 17.52 3,437,707 17.348 -0.22%
2023-06-12 0 18.08 18.08 18.10 17.74 18.18 4,958,570 89,144,396 17.978 17.40 17.40 17.42 17.07 17.50 5,151,944 17.303 1.57%
2023-06-09 0 17.80 17.78 17.80 17.54 18.16 6,315,876 112,379,380 17.793 17.13 17.11 17.13 16.88 17.48 6,562,182 17.125 0.56%
2023-06-08 0 17.70 17.68 17.70 17.28 17.88 8,798,201 154,730,729 17.587 17.04 17.02 17.04 16.63 17.21 9,141,312 16.927 -0.11%
2023-06-07 0 17.72 17.70 17.72 17.38 17.88 6,660,568 117,758,328 17.680 17.05 17.04 17.05 16.73 17.21 6,920,316 17.016 2.55%
2023-06-06 0 17.28 17.24 17.28 16.70 17.38 5,941,994 102,127,331 17.187 16.63 16.59 16.63 16.07 16.73 6,173,719 16.542 2.98%
2023-06-05 0 16.78 16.74 16.78 16.38 16.86 2,934,000 49,045,823 16.716 16.15 16.11 16.15 15.77 16.23 3,048,420 16.089 1.82%
2023-06-02 0 16.48 16.46 16.48 15.78 16.62 5,941,031 96,671,774 16.272 15.86 15.84 15.86 15.19 16.00 6,172,719 15.661 5.37%
2023-06-01 0 15.64 15.64 15.66 15.44 16.08 5,178,527 81,583,519 15.754 15.05 15.05 15.07 14.86 15.48 5,380,479 15.163 0.13%
2023-05-31 0 15.62 15.60 15.62 15.28 15.66 10,145,360 157,657,943 15.540 15.03 15.01 15.03 14.71 15.07 10,541,008 14.957 0.26%
2023-05-30 0 15.58 15.58 15.66 15.30 15.80 3,312,400 51,545,762 15.562 15.00 15.00 15.07 14.73 15.21 3,441,577 14.977 0.26%
2023-05-29 0 15.54 15.52 15.54 15.38 15.80 4,018,660 62,497,185 15.552 14.96 14.94 14.96 14.80 15.21 4,175,379 14.968 0.91%
2023-05-25 0 15.40 15.38 15.40 14.82 15.72 9,161,600 139,754,232 15.254 14.82 14.80 14.82 14.26 15.13 9,518,883 14.682 1.58%
2023-05-24 0 15.16 15.14 15.16 14.98 16.04 6,625,325 101,393,146 15.304 14.59 14.57 14.59 14.42 15.44 6,883,699 14.729 -2.70%
2023-05-23 0 15.58 15.54 15.58 15.50 15.82 2,135,782 33,414,092 15.645 15.00 14.96 15.00 14.92 15.23 2,219,073 15.058 -1.39%
2023-05-22 0 15.80 15.80 15.82 15.28 15.84 2,256,515 35,346,358 15.664 15.21 15.21 15.23 14.71 15.25 2,344,514 15.076 2.46%
2023-05-19 0 15.42 15.42 15.44 15.18 15.62 2,359,952 36,341,860 15.399 14.84 14.84 14.86 14.61 15.03 2,451,985 14.821 -1.03%
2023-05-18 0 15.58 15.56 15.58 15.32 15.78 3,649,182 56,757,962 15.554 15.00 14.98 15.00 14.74 15.19 3,791,492 14.970 1.70%
2023-05-17 0 15.32 15.30 15.32 15.26 15.60 2,161,705 33,368,252 15.436 14.74 14.73 14.74 14.69 15.01 2,246,007 14.857 -0.39%
2023-05-16 0 15.38 15.36 15.38 15.30 15.78 961,601 14,903,918 15.499 14.80 14.78 14.80 14.73 15.19 999,101 14.917 -0.13%
2023-05-15 0 15.40 15.40 15.42 15.10 15.56 3,596,484 55,246,853 15.361 14.82 14.82 14.84 14.53 14.98 3,736,739 14.785 0.26%
2023-05-12 0 15.36 15.36 15.38 15.08 15.60 2,409,264 37,078,089 15.390 14.78 14.78 14.80 14.51 15.01 2,503,220 14.812 0.66%
2023-05-11 0 15.26 15.26 15.28 15.20 15.56 2,201,351 33,694,793 15.306 14.69 14.69 14.71 14.63 14.98 2,287,199 14.732 -1.42%
2023-05-10 0 15.48 15.46 15.48 15.08 15.76 3,566,405 54,920,271 15.399 14.90 14.88 14.90 14.51 15.17 3,705,487 14.821 0.13%
2023-05-09 0 15.46 15.44 15.46 15.42 15.72 4,283,611 66,427,992 15.508 14.88 14.86 14.88 14.84 15.13 4,450,663 14.925 -0.64%
2023-05-08 0 15.56 15.56 15.58 15.32 16.50 6,068,053 94,311,629 15.542 14.98 14.98 15.00 14.74 15.88 6,304,694 14.959 -3.11%
2023-05-05 0 16.06 16.02 16.06 15.44 16.12 5,324,745 84,749,920 15.916 15.46 15.42 15.46 14.86 15.51 5,532,399 15.319 3.75%
2023-05-04 0 15.48 15.48 15.50 15.32 16.34 6,201,049 96,548,598 15.570 14.90 14.90 14.92 14.74 15.73 6,442,877 14.985 -3.37%
2023-05-03 0 16.02 16.02 16.04 15.90 16.32 3,849,406 61,765,103 16.045 15.42 15.42 15.44 15.30 15.71 3,999,525 15.443 -3.03%
2023-05-02 0 16.52 16.50 16.52 16.00 17.26 3,301,964 54,133,483 16.394 15.90 15.88 15.90 15.40 16.61 3,430,734 15.779 -0.48%
2023-04-28 0 16.60 16.60 16.66 16.42 16.92 3,038,489 50,554,438 16.638 15.98 15.98 16.03 15.80 16.28 3,156,984 16.014 0.36%
2023-04-27 0 16.54 16.52 16.54 16.32 17.00 1,459,057 24,027,029 16.468 15.92 15.90 15.92 15.71 16.36 1,515,957 15.849 -0.72%
2023-04-26 0 16.66 16.64 16.66 16.24 16.96 2,832,605 47,227,405 16.673 16.03 16.02 16.03 15.63 16.32 2,943,071 16.047 1.34%
2023-04-25 0 16.44 16.44 16.46 16.18 17.04 3,264,822 53,649,913 16.433 15.82 15.82 15.84 15.57 16.40 3,392,143 15.816 -3.52%
2023-04-24 0 17.04 17.00 17.04 16.80 18.02 3,036,866 51,859,466 17.077 16.40 16.36 16.40 16.17 17.34 3,155,297 16.436 -3.40%
2023-04-21 0 17.64 17.62 17.64 17.50 18.10 4,697,634 83,017,392 17.672 16.98 16.96 16.98 16.84 17.42 4,880,832 17.009 -2.54%
2023-04-20 0 18.10 18.08 18.10 17.92 18.38 4,673,400 84,859,088 18.158 17.42 17.40 17.42 17.25 17.69 4,855,653 17.476 0.44%
2023-04-19 0 18.02 18.00 18.02 17.44 18.32 9,522,601 170,088,215 17.862 17.34 17.32 17.34 16.79 17.63 9,893,962 17.191 2.97%
2023-04-18 0 17.50 17.50 17.52 17.26 17.80 4,516,414 78,903,293 17.470 16.84 16.84 16.86 16.61 17.13 4,692,545 16.815 -0.91%
2023-04-17 0 17.66 17.62 17.66 17.02 17.76 4,054,780 71,144,849 17.546 17.00 16.96 17.00 16.38 17.09 4,212,908 16.887 3.03%
2023-04-14 0 17.14 17.12 17.14 16.88 17.44 2,796,943 47,791,006 17.087 16.50 16.48 16.50 16.25 16.79 2,906,018 16.446 -0.12%
2023-04-13 0 17.16 17.14 17.16 16.82 17.30 3,475,240 59,440,236 17.104 16.52 16.50 16.52 16.19 16.65 3,610,767 16.462 -0.12%
2023-04-12 0 17.18 17.16 17.18 17.04 17.32 4,222,400 72,559,608 17.184 16.54 16.52 16.54 16.40 16.67 4,387,065 16.539 -0.46%
2023-04-11 0 17.26 17.24 17.26 17.02 17.48 3,649,614 63,008,340 17.264 16.61 16.59 16.61 16.38 16.82 3,791,941 16.616 1.77%
2023-04-06 0 16.96 16.96 17.00 16.46 17.12 2,757,716 46,370,579 16.815 16.32 16.32 16.36 15.84 16.48 2,865,261 16.184 0.83%
2023-04-04 0 16.82 16.82 16.84 16.56 17.24 3,193,342 53,465,166 16.743 16.19 16.19 16.21 15.94 16.59 3,317,876 16.114 -2.10%
2023-04-03 0 17.18 17.16 17.18 16.78 17.22 2,786,400 47,402,624 17.012 16.54 16.52 16.54 16.15 16.57 2,895,064 16.374 0.59%
2023-03-31 0 17.08 17.08 17.10 16.96 17.48 5,832,176 99,981,272 17.143 16.44 16.44 16.46 16.32 16.82 6,059,619 16.500 0.71%
2023-03-30 0 16.96 16.96 16.98 16.58 17.20 3,354,728 56,813,341 16.935 16.32 16.32 16.34 15.96 16.55 3,485,555 16.300 -0.35%
2023-03-29 0 17.02 17.00 17.02 16.74 17.90 7,764,656 133,026,213 17.132 16.38 16.36 16.38 16.11 17.23 8,067,461 16.489 3.65%
2023-03-28 0 16.42 16.38 16.42 16.12 16.54 2,300,805 37,627,547 16.354 15.80 15.77 15.80 15.51 15.92 2,390,532 15.740 0.61%
2023-03-27 0 16.32 16.32 16.34 16.04 17.06 4,659,469 76,200,070 16.354 15.71 15.71 15.73 15.44 16.42 4,841,179 15.740 -4.34%
2023-03-24 0 17.06 17.00 17.06 16.76 17.38 5,389,132 91,464,015 16.972 16.42 16.36 16.42 16.13 16.73 5,599,297 16.335 0.35%
2023-03-23 0 17.00 16.96 17.00 16.54 17.10 6,020,595 101,634,461 16.881 16.36 16.32 16.36 15.92 16.46 6,255,386 16.248 1.55%
2023-03-22 0 16.74 16.74 16.76 15.70 17.10 11,825,440 196,932,923 16.653 16.11 16.11 16.13 15.11 16.46 12,286,607 16.028 7.72%
2023-03-21 0 15.54 15.50 15.54 14.74 15.68 6,892,357 105,756,670 15.344 14.96 14.92 14.96 14.19 15.09 7,161,144 14.768 4.30%
2023-03-20 0 14.90 14.88 14.90 14.52 15.10 3,682,800 54,497,885 14.798 14.34 14.32 14.34 13.98 14.53 3,826,421 14.243 -1.72%
2023-03-17 0 15.16 15.16 15.20 15.02 15.40 4,019,643 60,978,682 15.170 14.59 14.59 14.63 14.46 14.82 4,176,401 14.601 2.02%
2023-03-16 0 14.86 14.84 14.86 14.54 15.48 5,258,235 77,974,250 14.829 14.30 14.28 14.30 13.99 14.90 5,463,295 14.272 -2.75%
2023-03-15 0 15.28 15.26 15.28 15.18 15.72 3,209,351 49,295,241 15.360 14.71 14.69 14.71 14.61 15.13 3,334,509 14.783 0.79%
2023-03-14 0 15.16 15.14 15.16 14.94 15.72 10,221,227 155,326,778 15.197 14.59 14.57 14.59 14.38 15.13 10,619,833 14.626 -3.07%
2023-03-13 0 15.64 15.64 15.66 15.32 15.96 8,679,520 135,902,471 15.658 15.05 15.05 15.07 14.74 15.36 9,018,003 15.070 1.30%
2023-03-10 0 15.44 15.42 15.44 15.30 15.70 11,780,263 181,941,381 15.445 14.86 14.84 14.86 14.73 15.11 12,239,669 14.865 -1.78%
2023-03-09 0 15.72 15.72 15.78 15.70 16.66 6,267,791 100,598,568 16.050 15.13 15.13 15.19 15.11 16.03 6,512,222 15.448 -5.42%
2023-03-08 0 16.62 16.60 16.62 16.40 16.86 7,812,482 129,854,096 16.621 16.00 15.98 16.00 15.78 16.23 8,117,152 15.997 -0.84%
2023-03-07 0 16.76 16.72 16.76 16.56 17.16 4,282,090 72,126,367 16.844 16.13 16.09 16.13 15.94 16.52 4,449,083 16.212 -0.36%
2023-03-06 0 16.82 16.82 16.86 16.36 16.98 3,596,660 60,438,317 16.804 16.19 16.19 16.23 15.75 16.34 3,736,922 16.173 1.20%
2023-03-03 0 16.62 16.60 16.62 16.42 16.70 2,850,652 47,351,806 16.611 16.00 15.98 16.00 15.80 16.07 2,961,821 15.987 2.21%
2023-03-02 0 16.26 16.26 16.28 16.12 16.50 4,534,351 73,754,928 16.266 15.65 15.65 15.67 15.51 15.88 4,711,181 15.655 -1.09%
2023-03-01 0 16.44 16.42 16.44 15.62 16.50 3,687,162 59,961,791 16.262 15.82 15.80 15.82 15.03 15.88 3,830,954 15.652 5.66%
2023-02-28 0 15.56 15.54 15.56 15.50 15.96 5,768,100 90,040,283 15.610 14.98 14.96 14.98 14.92 15.36 5,993,044 15.024 -0.64%
2023-02-27 0 15.66 15.66 15.68 15.20 15.86 7,800,753 121,884,794 15.625 15.07 15.07 15.09 14.63 15.26 8,104,966 15.038 0.26%
2023-02-24 0 15.62 15.60 15.62 15.54 16.12 8,478,621 133,782,129 15.779 15.03 15.01 15.03 14.96 15.51 8,809,269 15.187 -3.58%
2023-02-23 0 16.20 16.18 16.20 16.04 16.50 3,088,007 50,167,430 16.246 15.59 15.57 15.59 15.44 15.88 3,208,433 15.636 -1.34%
2023-02-22 0 16.42 16.40 16.42 16.18 16.70 5,663,721 93,098,376 16.438 15.80 15.78 15.80 15.57 16.07 5,884,594 15.821 -0.97%
2023-02-21 0 16.58 16.58 16.60 16.50 17.38 5,419,364 90,807,898 16.756 15.96 15.96 15.98 15.88 16.73 5,630,708 16.127 -3.38%
2023-02-20 0 17.16 17.12 17.16 16.64 17.30 4,473,582 75,966,100 16.981 16.52 16.48 16.52 16.02 16.65 4,648,042 16.344 0.94%
2023-02-17 0 17.00 16.98 17.00 16.88 17.60 4,721,700 81,179,468 17.193 16.36 16.34 16.36 16.25 16.94 4,905,836 16.548 -2.97%
2023-02-16 0 17.52 17.52 17.54 17.44 18.02 5,655,512 100,502,039 17.771 16.86 16.86 16.88 16.79 17.34 5,876,065 17.104 1.15%
2023-02-15 0 17.32 17.30 17.32 17.02 17.48 5,476,856 94,814,010 17.312 16.67 16.65 16.67 16.38 16.82 5,690,442 16.662 -0.23%
2023-02-14 0 17.36 17.32 17.36 17.22 17.66 3,932,186 68,373,783 17.388 16.71 16.67 16.71 16.57 17.00 4,085,533 16.736 -2.03%
2023-02-13 0 17.72 17.68 17.72 17.04 17.76 3,800,975 66,631,048 17.530 17.05 17.02 17.05 16.40 17.09 3,949,205 16.872 3.38%
2023-02-10 0 17.14 17.10 17.14 17.02 17.46 4,005,600 68,849,416 17.188 16.50 16.46 16.50 16.38 16.80 4,161,810 16.543 -2.50%
2023-02-09 0 17.58 17.54 17.58 17.10 17.62 4,884,897 85,226,169 17.447 16.92 16.88 16.92 16.46 16.96 5,075,398 16.792 2.21%
2023-02-08 0 17.20 17.18 17.20 17.02 17.78 5,957,335 102,792,315 17.255 16.55 16.54 16.55 16.38 17.11 6,189,659 16.607 -0.69%
2023-02-07 0 17.32 17.32 17.34 17.14 17.66 5,959,301 103,485,667 17.365 16.67 16.67 16.69 16.50 17.00 6,191,701 16.714 0.00%
2023-02-06 0 17.32 17.30 17.32 17.12 17.66 4,051,961 70,052,201 17.289 16.67 16.65 16.67 16.48 17.00 4,209,979 16.640 -1.59%
2023-02-03 0 17.60 17.60 17.62 17.30 17.80 5,793,268 101,846,169 17.580 16.94 16.94 16.96 16.65 17.13 6,019,193 16.920 -1.12%
2023-02-02 0 17.80 17.80 17.82 17.74 18.48 4,289,784 76,887,871 17.924 17.13 17.13 17.15 17.07 17.79 4,457,077 17.251 -1.55%
2023-02-01 0 18.08 18.06 18.08 17.52 18.10 4,949,826 88,547,941 17.889 17.40 17.38 17.40 16.86 17.42 5,142,859 17.218 2.15%
2023-01-31 0 17.70 17.70 17.72 17.40 18.98 9,927,201 176,478,245 17.777 17.04 17.04 17.05 16.75 18.27 10,314,341 17.110 -3.28%
2023-01-30 0 18.30 18.28 18.30 18.20 19.88 10,237,181 191,644,936 18.721 17.61 17.59 17.61 17.52 19.13 10,636,410 18.018 -6.63%
2023-01-27 0 19.60 19.58 19.60 19.40 20.40 4,687,765 92,713,262 19.778 18.86 18.85 18.86 18.67 19.63 4,870,578 19.035 -0.71%
2023-01-26 0 19.74 19.68 19.74 19.52 19.96 5,558,738 109,749,687 19.744 19.00 18.94 19.00 18.79 19.21 5,775,517 19.003 0.20%
2023-01-20 0 19.70 19.68 19.70 19.14 19.74 4,805,764 93,838,504 19.526 18.96 18.94 18.96 18.42 19.00 4,993,179 18.793 3.47%
2023-01-19 0 19.04 19.00 19.04 18.66 19.32 2,074,969 39,489,418 19.031 18.33 18.29 18.33 17.96 18.59 2,155,888 18.317 1.93%
2023-01-18 0 18.68 18.68 18.70 18.62 19.56 4,416,715 83,722,585 18.956 17.98 17.98 18.00 17.92 18.83 4,588,958 18.244 -2.30%
2023-01-17 0 19.12 19.10 19.12 18.28 19.26 7,772,790 147,995,475 19.040 18.40 18.38 18.40 17.59 18.54 8,075,913 18.326 3.69%
2023-01-16 0 18.44 18.42 18.44 18.06 18.92 3,559,600 65,325,317 18.352 17.75 17.73 17.75 17.38 18.21 3,698,417 17.663 -1.71%
2023-01-13 0 18.76 18.76 18.78 18.00 19.08 4,351,360 81,453,228 18.719 18.06 18.06 18.08 17.32 18.36 4,521,054 18.016 2.96%
2023-01-12 0 18.22 18.18 18.22 17.74 18.66 6,391,416 115,895,828 18.133 17.54 17.50 17.54 17.07 17.96 6,640,668 17.452 -0.22%
2023-01-11 0 18.26 18.26 18.28 18.10 19.28 6,708,844 123,824,512 18.457 17.57 17.57 17.59 17.42 18.56 6,970,475 17.764 -2.98%
2023-01-10 0 18.82 18.82 18.84 18.62 19.28 4,868,600 91,967,951 18.890 18.11 18.11 18.13 17.92 18.56 5,058,465 18.181 -0.95%
2023-01-09 0 19.00 18.98 19.00 18.66 19.50 8,166,415 155,000,096 18.980 18.29 18.27 18.29 17.96 18.77 8,484,888 18.268 -0.31%
2023-01-06 0 19.06 19.06 19.08 18.96 19.98 7,228,528 139,800,370 19.340 18.34 18.34 18.36 18.25 19.23 7,510,425 18.614 -3.93%
2023-01-05 0 19.84 19.82 19.84 19.48 20.05 5,845,094 115,449,744 19.752 19.10 19.08 19.10 18.75 19.30 6,073,040 19.010 0.20%
2023-01-04 0 19.80 19.80 19.82 19.42 19.90 6,988,600 137,539,902 19.681 19.06 19.06 19.08 18.69 19.15 7,261,141 18.942 2.17%
2023-01-03 0 19.38 19.34 19.38 18.28 19.40 4,159,798 79,628,939 19.143 18.65 18.61 18.65 17.59 18.67 4,322,021 18.424 3.19%
2022-12-30 0 18.78 18.78 18.80 18.18 18.90 6,451,877 120,073,783 18.611 18.08 18.08 18.09 17.50 18.19 6,703,487 17.912 0.64%
2022-12-29 0 18.66 18.64 18.66 18.26 18.84 3,257,756 60,592,463 18.599 17.96 17.94 17.96 17.57 18.13 3,384,802 17.901 -0.64%
2022-12-28 0 18.78 18.78 18.80 18.32 19.58 4,140,000 78,051,951 18.853 18.08 18.08 18.09 17.63 18.85 4,301,451 18.145 1.08%
2022-12-23 0 18.58 18.58 18.60 17.92 18.90 3,276,799 61,068,145 18.637 17.88 17.88 17.90 17.25 18.19 3,404,587 17.937 -0.43%
2022-12-22 0 18.66 18.66 18.74 18.32 18.92 6,375,900 118,838,142 18.639 17.96 17.96 18.04 17.63 18.21 6,624,547 17.939 1.74%
2022-12-21 0 18.34 18.30 18.34 17.90 18.34 2,576,812 46,914,780 18.207 17.65 17.61 17.65 17.23 17.65 2,677,302 17.523 2.69%
2022-12-20 0 17.86 17.86 17.88 17.44 18.16 4,666,758 83,375,830 17.866 17.19 17.19 17.21 16.79 17.48 4,848,752 17.195 -1.00%
2022-12-19 0 18.04 18.04 18.06 17.54 18.50 5,073,641 91,269,704 17.989 17.36 17.36 17.38 16.88 17.81 5,271,502 17.314 0.00%
2022-12-16 0 18.04 18.04 18.06 17.80 18.30 5,451,164 98,442,018 18.059 17.36 17.36 17.38 17.13 17.61 5,663,748 17.381 0.22%
2022-12-15 0 18.00 17.98 18.00 17.90 18.80 4,281,931 77,506,215 18.101 17.32 17.31 17.32 17.23 18.09 4,448,917 17.421 -2.81%
2022-12-14 0 18.52 18.48 18.52 18.00 18.72 6,933,059 128,158,287 18.485 17.82 17.79 17.82 17.32 18.02 7,203,434 17.791 2.32%
2022-12-13 0 18.10 18.08 18.10 17.62 18.44 10,886,330 197,521,933 18.144 17.42 17.40 17.42 16.96 17.75 11,310,874 17.463 1.23%
2022-12-12 0 17.88 17.86 17.88 17.60 18.38 8,072,850 145,341,463 18.004 17.21 17.19 17.21 16.94 17.69 8,387,674 17.328 0.00%
2022-12-09 0 17.88 17.88 17.96 17.58 18.42 25,131,698 452,303,452 17.997 17.21 17.21 17.29 16.92 17.73 26,111,782 17.322 -1.54%
2022-12-08 0 18.16 18.14 18.16 16.62 18.22 17,561,377 309,954,175 17.650 17.48 17.46 17.48 16.00 17.54 18,246,234 16.987 9.79%
2022-12-07 0 16.54 16.54 16.56 16.44 18.22 17,321,160 302,375,736 17.457 15.92 15.92 15.94 15.82 17.54 17,996,649 16.802 -1.66%
2022-12-06 0 16.82 16.82 16.84 16.44 17.28 5,033,964 85,181,690 16.921 16.19 16.19 16.21 15.82 16.63 5,230,278 16.286 -0.47%
2022-12-05 0 16.90 16.88 16.90 16.36 17.00 8,838,270 148,578,430 16.811 16.27 16.25 16.27 15.75 16.36 9,182,944 16.180 2.80%
2022-12-02 0 16.44 16.44 16.48 15.80 16.56 6,648,983 108,683,008 16.346 15.82 15.82 15.86 15.21 15.94 6,908,279 15.732 1.23%
2022-12-01 0 16.24 16.24 16.30 16.08 17.16 12,496,009 207,111,096 16.574 15.63 15.63 15.69 15.48 16.52 12,983,327 15.952 -2.64%
2022-11-30 0 16.68 16.60 16.68 15.06 16.86 13,310,833 216,652,863 16.276 16.05 15.98 16.05 14.49 16.23 13,829,928 15.666 8.59%
2022-11-29 0 15.36 15.34 15.36 14.24 15.58 8,410,146 128,190,331 15.242 14.78 14.76 14.78 13.71 15.00 8,738,124 14.670 6.52%
2022-11-28 0 14.42 14.42 14.44 13.22 14.60 8,911,704 123,611,348 13.871 13.88 13.88 13.90 12.72 14.05 9,259,242 13.350 2.71%
2022-11-25 0 14.04 14.04 14.10 13.80 14.24 4,242,400 59,644,040 14.059 13.51 13.51 13.57 13.28 13.71 4,407,845 13.531 -1.40%
2022-11-24 0 14.24 14.20 14.24 14.08 14.42 2,782,337 39,650,382 14.251 13.71 13.67 13.71 13.55 13.88 2,890,842 13.716 0.14%
2022-11-23 0 14.22 14.22 14.24 13.68 14.72 7,371,660 103,899,555 14.095 13.69 13.69 13.71 13.17 14.17 7,659,139 13.565 -3.53%
2022-11-22 0 14.74 14.74 14.76 14.66 15.70 4,108,304 61,648,213 15.006 14.19 14.19 14.21 14.11 15.11 4,268,519 14.443 -4.16%
2022-11-21 0 15.38 15.34 15.38 15.14 15.84 4,326,159 66,402,449 15.349 14.80 14.76 14.80 14.57 15.25 4,494,870 14.773 -4.47%
2022-11-18 0 16.10 16.06 16.10 16.00 16.50 4,905,617 79,257,459 16.157 15.50 15.46 15.50 15.40 15.88 5,096,926 15.550 0.00%
2022-11-17 0 16.10 16.08 16.10 15.76 16.50 7,547,122 121,977,771 16.162 15.50 15.48 15.50 15.17 15.88 7,841,444 15.556 -2.90%
2022-11-16 0 16.58 16.56 16.58 16.34 17.38 8,287,610 138,763,389 16.744 15.96 15.94 15.96 15.73 16.73 8,610,809 16.115 3.62%
2022-11-15 0 16.00 15.98 16.00 15.30 16.26 4,348,807 69,553,552 15.994 15.40 15.38 15.40 14.73 15.65 4,518,401 15.393 1.78%
2022-11-14 0 15.72 15.68 15.72 15.40 16.08 3,891,088 61,313,349 15.757 15.13 15.09 15.13 14.82 15.48 4,042,832 15.166 0.00%
2022-11-11 0 15.72 15.68 15.72 14.66 15.98 8,618,873 132,763,991 15.404 15.13 15.09 15.13 14.11 15.38 8,954,991 14.826 11.49%
2022-11-10 0 14.10 14.08 14.10 13.68 14.20 5,634,000 78,344,638 13.906 13.57 13.55 13.57 13.17 13.67 5,853,714 13.384 -0.70%
2022-11-09 0 14.20 14.18 14.20 14.02 15.04 4,874,484 69,540,524 14.266 13.67 13.65 13.67 13.49 14.48 5,064,579 13.731 -2.74%
2022-11-08 0 14.60 14.58 14.60 14.42 15.02 4,125,769 60,336,065 14.624 14.05 14.03 14.05 13.88 14.46 4,286,665 14.075 0.00%
2022-11-07 0 14.60 14.58 14.60 14.16 15.00 4,891,926 71,531,237 14.622 14.05 14.03 14.05 13.63 14.44 5,082,701 14.073 -2.67%
2022-11-04 0 15.00 14.98 15.00 13.90 15.50 5,895,649 88,190,246 14.959 14.44 14.42 14.44 13.38 14.92 6,125,567 14.397 8.23%
2022-11-03 0 13.86 13.84 13.86 13.50 14.40 6,270,102 87,135,561 13.897 13.34 13.32 13.34 12.99 13.86 6,514,623 13.375 -4.15%
2022-11-02 0 14.46 14.38 14.46 13.14 14.62 5,730,643 80,198,399 13.995 13.92 13.84 13.92 12.65 14.07 5,954,126 13.469 8.07%
2022-11-01 0 13.38 13.30 13.38 11.92 13.80 6,235,100 81,845,624 13.127 12.88 12.80 12.88 11.47 13.28 6,478,256 12.634 9.31%
2022-10-31 0 12.24 12.24 12.26 12.12 13.06 3,476,630 42,876,543 12.333 11.78 11.78 11.80 11.67 12.57 3,612,211 11.870 -2.86%
2022-10-28 0 12.60 12.60 12.62 12.44 13.36 3,363,600 42,907,926 12.757 12.13 12.13 12.15 11.97 12.86 3,494,773 12.278 -4.55%
2022-10-27 0 13.20 13.18 13.20 12.86 13.66 5,446,795 73,126,675 13.426 12.70 12.69 12.70 12.38 13.15 5,659,209 12.922 2.96%
2022-10-26 0 12.82 12.82 12.84 11.98 13.18 3,193,678 40,989,118 12.835 12.34 12.34 12.36 11.53 12.69 3,318,225 12.353 2.40%
2022-10-25 0 12.52 12.50 12.52 11.62 12.66 4,284,071 52,816,329 12.329 12.05 12.03 12.05 11.18 12.18 4,451,141 11.866 4.68%
2022-10-24 0 11.96 11.96 11.98 11.92 12.86 5,907,966 71,848,052 12.161 11.51 11.51 11.53 11.47 12.38 6,138,364 11.705 -7.29%
2022-10-21 0 12.90 12.88 12.90 12.86 13.28 3,422,652 44,474,034 12.994 12.42 12.40 12.42 12.38 12.78 3,556,128 12.506 -1.23%
2022-10-20 0 13.06 13.04 13.06 12.50 13.58 7,543,827 98,284,874 13.029 12.57 12.55 12.57 12.03 13.07 7,838,020 12.540 -8.93%
2022-10-19 0 14.34 14.34 14.36 14.26 14.74 2,327,414 33,512,903 14.399 13.80 13.80 13.82 13.72 14.19 2,418,178 13.859 -1.10%
2022-10-18 0 14.50 14.50 14.52 13.80 14.60 2,491,156 35,557,915 14.274 13.96 13.96 13.98 13.28 14.05 2,588,306 13.738 3.28%
2022-10-17 0 14.04 14.04 14.08 13.40 14.24 2,478,081 34,347,049 13.860 13.51 13.51 13.55 12.90 13.71 2,574,721 13.340 -1.82%
2022-10-14 0 14.30 14.30 14.32 13.86 14.48 3,211,184 45,884,221 14.289 13.76 13.76 13.78 13.34 13.94 3,336,413 13.753 4.53%
2022-10-13 0 13.68 13.68 13.70 13.32 14.02 5,092,540 69,188,899 13.586 13.17 13.17 13.19 12.82 13.49 5,291,138 13.076 -2.01%
2022-10-12 0 13.96 13.96 13.98 13.60 14.84 4,365,250 61,227,084 14.026 13.44 13.44 13.46 13.09 14.28 4,535,486 13.500 -5.42%
2022-10-11 0 14.76 14.76 14.78 14.26 15.10 4,111,313 60,135,517 14.627 14.21 14.21 14.23 13.72 14.53 4,271,646 14.078 -1.34%
2022-10-10 0 14.96 14.96 14.98 14.92 15.98 2,552,757 38,852,777 15.220 14.40 14.40 14.42 14.36 15.38 2,652,309 14.649 -8.11%
2022-10-07 0 16.28 16.26 16.28 16.20 16.76 1,965,758 32,230,079 16.396 15.67 15.65 15.67 15.59 16.13 2,042,418 15.780 -2.86%
2022-10-06 0 16.76 16.76 16.78 16.42 17.04 5,881,200 98,675,136 16.778 16.13 16.13 16.15 15.80 16.40 6,110,554 16.148 1.21%
2022-10-05 0 16.56 16.54 16.56 16.20 16.70 5,189,890 85,510,372 16.476 15.94 15.92 15.94 15.59 16.07 5,392,285 15.858 5.21%
2022-10-03 0 15.74 15.72 15.74 15.06 15.82 2,780,876 43,339,044 15.585 15.15 15.13 15.15 14.49 15.23 2,889,324 15.000 2.21%
2022-09-30 0 15.40 15.40 15.42 14.92 16.00 4,563,807 70,529,762 15.454 14.82 14.82 14.84 14.36 15.40 4,741,786 14.874 -2.53%
2022-09-29 0 15.80 15.78 15.80 15.38 16.30 3,479,135 55,031,880 15.818 15.21 15.19 15.21 14.80 15.69 3,614,814 15.224 -2.11%
2022-09-28 0 16.14 16.14 16.16 16.12 16.60 12,149,853 198,082,230 16.303 15.53 15.53 15.55 15.51 15.98 12,623,672 15.691 -1.59%
2022-09-27 0 16.40 16.38 16.40 15.06 16.50 8,377,873 132,597,637 15.827 15.78 15.77 15.78 14.49 15.88 8,704,592 15.233 7.61%
2022-09-26 0 15.24 15.24 15.26 14.60 15.48 5,568,367 84,418,855 15.160 14.67 14.67 14.69 14.05 14.90 5,785,522 14.591 4.24%
2022-09-23 0 14.62 14.62 14.64 14.46 15.20 4,615,679 67,718,979 14.672 14.07 14.07 14.09 13.92 14.63 4,795,681 14.121 -3.43%
2022-09-22 0 15.14 15.10 15.14 14.52 15.50 5,190,334 77,618,714 14.955 14.57 14.53 14.57 13.98 14.92 5,392,746 14.393 -3.32%
2022-09-21 0 15.66 15.64 15.66 15.34 16.04 5,257,099 82,423,308 15.679 15.07 15.05 15.07 14.76 15.44 5,462,115 15.090 -2.85%
2022-09-20 0 16.12 16.12 16.16 16.02 16.36 6,241,141 100,815,037 16.153 15.51 15.51 15.55 15.42 15.75 6,484,532 15.547 -0.49%
2022-09-19 0 16.20 16.18 16.20 15.92 16.70 4,938,445 80,187,790 16.238 15.59 15.57 15.59 15.32 16.07 5,131,034 15.628 -2.17%
2022-09-16 0 16.56 16.54 16.56 16.20 17.08 20,929,955 348,865,111 16.668 15.94 15.92 15.94 15.59 16.44 21,746,179 16.043 1.72%
2022-09-15 0 16.28 16.28 16.30 15.98 16.48 5,663,691 91,842,800 16.216 15.67 15.67 15.69 15.38 15.86 5,884,563 15.607 1.12%
2022-09-14 0 16.10 16.08 16.10 15.90 16.34 3,232,296 52,090,162 16.116 15.50 15.48 15.50 15.30 15.73 3,358,349 15.511 -2.54%
2022-09-13 0 16.52 16.48 16.52 15.78 16.76 6,204,188 102,276,195 16.485 15.90 15.86 15.90 15.19 16.13 6,446,138 15.866 4.69%
2022-09-09 0 15.78 15.78 15.80 15.60 16.12 4,687,353 74,344,936 15.861 15.19 15.19 15.21 15.01 15.51 4,870,150 15.265 -2.47%
2022-09-08 0 16.18 16.18 16.20 16.10 16.48 3,575,628 58,147,294 16.262 15.57 15.57 15.59 15.50 15.86 3,715,070 15.652 0.00%
2022-09-07 0 16.18 16.16 16.18 16.08 16.38 1,899,854 30,725,250 16.172 15.57 15.55 15.57 15.48 15.77 1,973,944 15.565 0.12%
2022-09-06 0 16.16 16.14 16.16 16.04 16.48 2,796,332 45,191,635 16.161 15.55 15.53 15.55 15.44 15.86 2,905,383 15.554 2.02%
2022-09-05 0 15.84 15.82 15.84 15.72 16.44 2,344,420 37,433,430 15.967 15.25 15.23 15.25 15.13 15.82 2,435,847 15.368 -2.58%
2022-09-02 0 16.26 16.24 16.26 15.84 16.68 5,104,352 83,123,200 16.285 15.65 15.63 15.65 15.25 16.05 5,303,411 15.674 2.65%
2022-09-01 0 15.84 15.84 15.86 15.68 16.50 3,871,038 61,825,391 15.971 15.25 15.25 15.26 15.09 15.88 4,022,000 15.372 -2.10%
2022-08-31 0 16.18 16.16 16.18 15.76 16.60 11,322,820 183,820,709 16.235 15.57 15.55 15.57 15.17 15.98 11,764,386 15.625 -1.34%
2022-08-30 0 16.40 16.38 16.40 15.34 16.70 4,272,302 68,952,370 16.139 15.78 15.77 15.78 14.76 16.07 4,438,913 15.534 -1.91%
2022-08-29 0 16.72 16.72 16.74 16.22 16.84 2,766,000 46,056,713 16.651 16.09 16.09 16.11 15.61 16.21 2,873,868 16.026 -0.48%
2022-08-26 0 16.80 16.80 16.82 16.66 17.26 3,000,372 50,622,467 16.872 16.17 16.17 16.19 16.03 16.61 3,117,380 16.239 0.00%
2022-08-25 0 16.80 16.80 16.82 16.56 16.86 3,541,600 59,418,821 16.777 16.17 16.17 16.19 15.94 16.23 3,679,715 16.148 0.60%
2022-08-24 0 16.70 16.66 16.70 16.60 17.14 2,811,866 47,038,076 16.728 16.07 16.03 16.07 15.98 16.50 2,921,523 16.101 -0.71%
2022-08-23 0 16.82 16.74 16.82 15.86 16.82 5,351,551 88,783,741 16.590 16.19 16.11 16.19 15.26 16.19 5,560,250 15.968 5.39%
2022-08-22 0 15.96 15.96 15.98 15.68 16.22 1,980,741 31,591,180 15.949 15.36 15.36 15.38 15.09 15.61 2,057,986 15.351 0.25%
2022-08-19 0 15.92 15.92 15.94 15.34 15.98 1,889,314 29,963,201 15.859 15.32 15.32 15.34 14.76 15.38 1,962,993 15.264 2.71%
2022-08-18 0 15.50 15.50 15.52 15.40 16.10 1,756,983 27,422,461 15.608 14.92 14.92 14.94 14.82 15.50 1,825,502 15.022 -3.85%
2022-08-17 0 16.12 16.04 16.12 15.96 16.44 3,069,291 49,520,788 16.134 15.51 15.44 15.51 15.36 15.82 3,188,987 15.529 -0.86%
2022-08-16 0 16.26 16.26 16.28 16.10 16.68 2,984,038 48,927,629 16.396 15.65 15.65 15.67 15.50 16.05 3,100,409 15.781 -1.09%
2022-08-15 0 16.44 16.40 16.44 16.18 16.70 2,429,200 39,991,384 16.463 15.82 15.78 15.82 15.57 16.07 2,523,934 15.845 1.11%
2022-08-12 0 16.26 16.26 16.28 15.58 16.32 1,752,800 28,358,660 16.179 15.65 15.65 15.67 15.00 15.71 1,821,156 15.572 2.39%
2022-08-11 0 15.88 15.88 15.90 15.46 15.88 2,557,632 40,256,436 15.740 15.28 15.28 15.30 14.88 15.28 2,657,374 15.149 2.06%
2022-08-10 0 15.56 15.52 15.56 15.40 16.36 2,232,165 34,755,481 15.570 14.98 14.94 14.98 14.82 15.75 2,319,215 14.986 -4.42%
2022-08-09 0 16.28 16.24 16.28 16.02 16.46 2,637,130 42,784,933 16.224 15.67 15.63 15.67 15.42 15.84 2,739,973 15.615 0.87%
2022-08-08 0 16.14 16.08 16.14 15.80 16.40 2,756,760 44,531,352 16.154 15.53 15.48 15.53 15.21 15.78 2,864,268 15.547 -1.34%
2022-08-05 0 16.36 16.28 16.36 16.08 16.40 3,980,196 64,466,029 16.197 15.75 15.67 15.75 15.48 15.78 4,135,415 15.589 2.00%
2022-08-04 0 16.04 16.00 16.04 15.30 16.04 2,477,681 39,188,215 15.817 15.44 15.40 15.44 14.73 15.44 2,574,305 15.223 4.29%
2022-08-03 0 15.38 15.34 15.38 15.06 15.76 3,167,367 48,575,676 15.336 14.80 14.76 14.80 14.49 15.17 3,290,888 14.761 0.92%
2022-08-02 0 15.24 15.20 15.24 14.66 15.56 2,952,432 44,925,840 15.217 14.67 14.63 14.67 14.11 14.98 3,067,571 14.645 -1.04%
2022-08-01 0 15.40 15.36 15.40 14.66 15.54 3,211,145 48,893,472 15.226 14.82 14.78 14.82 14.11 14.96 3,336,373 14.655 2.67%
2022-07-29 0 15.00 15.00 15.02 14.74 15.76 3,580,800 53,701,832 14.997 14.44 14.44 14.46 14.19 15.17 3,720,444 14.434 -4.82%
2022-07-28 0 15.76 15.76 15.78 15.42 15.96 1,250,726 19,583,547 15.658 15.17 15.17 15.19 14.84 15.36 1,299,502 15.070 0.77%
2022-07-27 0 15.64 15.60 15.64 15.48 15.98 1,448,000 22,624,576 15.625 15.05 15.01 15.05 14.90 15.38 1,504,469 15.038 -2.62%
2022-07-26 0 16.06 16.06 16.08 16.02 16.70 1,796,800 29,246,460 16.277 15.46 15.46 15.48 15.42 16.07 1,866,871 15.666 -0.99%
2022-07-25 0 16.22 16.22 16.24 15.86 16.50 4,088,770 66,435,621 16.248 15.61 15.61 15.63 15.26 15.88 4,248,223 15.638 -0.98%
2022-07-22 0 16.38 16.30 16.38 15.98 16.38 3,757,485 61,046,803 16.247 15.77 15.69 15.77 15.38 15.77 3,904,019 15.637 3.54%
2022-07-21 0 15.82 15.82 15.84 15.64 15.98 4,030,857 63,786,305 15.825 15.23 15.23 15.25 15.05 15.38 4,188,052 15.231 0.13%
2022-07-20 0 15.80 15.72 15.80 15.66 15.88 2,213,553 34,944,705 15.787 15.21 15.13 15.21 15.07 15.28 2,299,877 15.194 2.33%
2022-07-19 0 15.44 15.42 15.44 15.24 15.60 2,492,628 38,426,924 15.416 14.86 14.84 14.86 14.67 15.01 2,589,835 14.838 0.13%
2022-07-18 0 15.42 15.42 15.44 15.10 15.62 2,843,273 43,858,410 15.425 14.84 14.84 14.86 14.53 15.03 2,954,155 14.846 1.05%
2022-07-15 0 15.26 15.26 15.28 15.12 15.46 4,055,890 61,954,257 15.275 14.69 14.69 14.71 14.55 14.88 4,214,061 14.702 -2.18%
2022-07-14 0 15.60 15.56 15.60 15.44 15.96 3,354,834 52,275,104 15.582 15.01 14.98 15.01 14.86 15.36 3,485,665 14.997 0.52%
2022-07-13 0 15.52 15.52 15.54 15.34 15.98 2,266,477 35,383,763 15.612 14.94 14.94 14.96 14.76 15.38 2,354,865 15.026 0.39%
2022-07-12 0 15.46 15.44 15.46 15.34 15.90 2,041,212 31,755,822 15.557 14.88 14.86 14.88 14.76 15.30 2,120,815 14.973 -2.15%
2022-07-11 0 15.80 15.76 15.80 15.40 16.50 2,645,623 41,380,573 15.641 15.21 15.17 15.21 14.82 15.88 2,748,797 15.054 -2.35%
2022-07-08 0 16.18 16.16 16.18 16.00 16.50 1,622,815 26,296,586 16.204 15.57 15.55 15.57 15.40 15.88 1,686,101 15.596 0.25%
2022-07-07 0 16.14 16.14 16.16 15.34 16.14 5,518,072 86,971,276 15.761 15.53 15.53 15.55 14.76 15.53 5,733,265 15.170 1.77%
2022-07-06 0 15.86 15.84 15.86 15.56 16.88 7,993,884 126,752,098 15.856 15.26 15.25 15.26 14.98 16.25 8,305,629 15.261 -6.15%
2022-07-05 0 16.90 16.86 16.90 16.72 17.18 2,850,329 48,218,489 16.917 16.27 16.23 16.27 16.09 16.54 2,961,486 16.282 -1.05%
2022-07-04 0 17.08 17.00 17.08 16.60 17.12 6,609,254 112,115,050 16.963 16.44 16.36 16.44 15.98 16.48 6,867,001 16.327 1.18%
2022-06-30 0 16.88 16.86 16.88 16.78 17.20 10,783,788 183,099,439 16.979 16.25 16.23 16.25 16.15 16.55 11,204,333 16.342 -1.40%
2022-06-29 0 17.12 17.04 17.12 16.60 17.36 13,129,180 223,169,841 16.998 16.48 16.40 16.48 15.98 16.71 13,641,191 16.360 -1.38%
2022-06-28 0 17.36 17.34 17.36 15.90 17.78 25,885,126 443,739,816 17.143 16.71 16.69 16.71 15.30 17.11 26,894,592 16.499 3.46%
2022-06-27 0 16.78 16.76 16.78 16.24 16.96 5,107,770 84,290,588 16.502 16.15 16.13 16.15 15.63 16.32 5,306,962 15.883 6.20%
2022-06-24 0 15.80 15.78 15.80 15.32 15.88 1,863,813 29,217,756 15.676 15.21 15.19 15.21 14.74 15.28 1,936,498 15.088 2.07%
2022-06-23 0 15.48 15.46 15.48 15.30 16.04 3,107,232 48,319,832 15.551 14.90 14.88 14.90 14.73 15.44 3,228,408 14.967 -2.64%
2022-06-22 0 15.90 15.84 15.90 15.76 16.40 4,465,047 71,147,757 15.934 15.30 15.25 15.30 15.17 15.78 4,639,174 15.336 -0.38%
2022-06-21 0 15.96 15.94 15.96 15.10 16.00 4,283,510 67,744,885 15.815 15.36 15.34 15.36 14.53 15.40 4,450,558 15.222 4.04%
2022-06-20 0 15.34 15.32 15.34 14.94 15.50 4,018,219 61,442,868 15.291 14.76 14.74 14.76 14.38 14.92 4,174,921 14.717 0.26%
2022-06-17 0 15.30 15.28 15.30 14.50 15.34 3,776,727 57,232,056 15.154 14.73 14.71 14.73 13.96 14.76 3,924,011 14.585 0.39%
2022-06-16 0 15.24 15.22 15.24 15.12 15.50 3,931,723 60,029,475 15.268 14.67 14.65 14.67 14.55 14.92 4,085,052 14.695 -0.26%
2022-06-15 0 15.28 15.20 15.28 14.80 15.28 4,419,665 66,683,684 15.088 14.71 14.63 14.71 14.24 14.71 4,592,023 14.522 2.69%
2022-06-14 0 14.88 14.86 14.88 14.50 15.28 3,772,024 56,150,482 14.886 14.32 14.30 14.32 13.96 14.71 3,919,125 14.327 -2.62%
2022-06-13 0 15.28 15.26 15.28 14.70 15.34 4,012,466 60,987,999 15.200 14.71 14.69 14.71 14.15 14.76 4,168,944 14.629 -0.91%
2022-06-10 0 15.42 15.38 15.42 15.18 15.86 20,383,996 314,892,278 15.448 14.84 14.80 14.84 14.61 15.26 21,178,929 14.868 -0.39%
2022-06-09 0 15.48 15.46 15.48 15.16 16.20 8,621,016 133,735,976 15.513 14.90 14.88 14.90 14.59 15.59 8,957,218 14.931 -0.26%
2022-06-08 0 15.52 15.50 15.52 14.60 15.54 7,265,701 110,933,383 15.268 14.94 14.92 14.94 14.05 14.96 7,549,048 14.695 5.58%
2022-06-07 0 14.70 14.68 14.70 14.40 15.16 3,625,017 53,047,152 14.634 14.15 14.13 14.15 13.86 14.59 3,766,385 14.084 -2.00%
2022-06-06 0 15.00 14.96 15.00 14.36 15.04 4,559,540 67,665,121 14.840 14.44 14.40 14.44 13.82 14.48 4,737,353 14.283 4.46%
2022-06-02 0 14.36 14.36 14.40 14.00 14.52 2,823,490 40,361,036 14.295 13.82 13.82 13.86 13.47 13.98 2,933,600 13.758 -0.42%
2022-06-01 0 14.42 14.40 14.42 14.08 15.16 5,450,588 80,175,417 14.710 13.88 13.86 13.88 13.55 14.59 5,663,150 14.157 -4.25%
2022-05-31 0 15.06 15.06 15.08 14.50 15.34 26,201,494 394,061,804 15.040 14.49 14.49 14.51 13.96 14.76 27,223,297 14.475 2.73%
2022-05-30 0 14.66 14.66 14.68 14.18 14.88 7,378,685 107,792,708 14.609 14.11 14.11 14.13 13.65 14.32 7,666,438 14.060 4.71%
2022-05-27 0 14.00 13.96 14.00 13.40 14.20 4,395,120 60,969,651 13.872 13.47 13.44 13.47 12.90 13.67 4,566,520 13.351 7.53%
2022-05-26 0 13.02 12.98 13.02 12.48 13.10 4,122,185 52,814,628 12.812 12.53 12.49 12.53 12.01 12.61 4,282,942 12.331 4.33%
2022-05-25 0 12.48 12.44 12.48 12.14 13.00 4,368,558 54,702,809 12.522 12.01 11.97 12.01 11.68 12.51 4,538,923 12.052 -3.11%
2022-05-24 0 12.88 12.86 12.88 12.86 13.20 2,639,833 34,233,465 12.968 12.40 12.38 12.40 12.38 12.70 2,742,781 12.481 -3.30%
2022-05-23 0 13.32 13.24 13.32 13.00 13.36 2,791,797 36,786,351 13.177 12.82 12.74 12.82 12.51 12.86 2,900,671 12.682 -0.30%
2022-05-20 0 13.36 13.34 13.36 13.02 13.90 5,134,923 68,381,423 13.317 12.86 12.84 12.86 12.53 13.38 5,335,174 12.817 -0.30%
2022-05-19 0 13.40 13.40 13.42 13.20 13.96 2,992,910 40,210,553 13.435 12.90 12.90 12.92 12.70 13.44 3,109,627 12.931 -6.42%
2022-05-18 0 14.32 14.22 14.32 13.92 14.36 2,975,600 42,038,093 14.128 13.78 13.69 13.78 13.40 13.82 3,091,642 13.597 1.56%
2022-05-17 0 14.10 14.08 14.10 13.86 14.68 6,453,267 91,017,231 14.104 13.57 13.55 13.57 13.34 14.13 6,704,931 13.575 -0.56%
2022-05-16 0 14.18 14.16 14.18 13.88 14.40 6,522,610 92,186,976 14.133 13.65 13.63 13.65 13.36 13.86 6,776,978 13.603 1.87%
2022-05-13 0 13.92 13.92 13.94 13.46 14.32 8,526,597 118,023,374 13.842 13.40 13.40 13.42 12.95 13.78 8,859,116 13.322 3.26%
2022-05-12 0 13.48 13.46 13.48 13.00 13.88 4,446,273 60,193,312 13.538 12.97 12.95 12.97 12.51 13.36 4,619,668 13.030 -1.17%
2022-05-11 0 13.64 13.64 13.66 12.90 14.00 6,142,409 84,323,904 13.728 13.13 13.13 13.15 12.42 13.47 6,381,950 13.213 5.25%
2022-05-10 0 12.96 12.94 12.96 12.40 13.12 4,687,322 60,233,168 12.850 12.47 12.45 12.47 11.93 12.63 4,870,118 12.368 -3.14%
2022-05-06 0 13.38 13.36 13.38 13.32 13.90 2,182,888 29,487,904 13.509 12.88 12.86 12.88 12.82 13.38 2,268,016 13.002 -4.70%
2022-05-05 0 14.04 14.04 14.06 13.94 14.72 2,171,600 30,674,804 14.125 13.51 13.51 13.53 13.42 14.17 2,256,288 13.595 -1.13%
2022-05-04 0 14.20 14.12 14.20 14.04 14.50 1,596,632 22,608,389 14.160 13.67 13.59 13.67 13.51 13.96 1,658,897 13.629 -2.34%
2022-05-03 0 14.54 14.52 14.54 13.86 14.62 3,674,189 53,020,986 14.431 13.99 13.98 13.99 13.34 14.07 3,817,475 13.889 2.97%
2022-04-29 0 14.12 14.10 14.12 13.50 14.16 3,507,056 48,899,054 13.943 13.59 13.57 13.59 12.99 13.63 3,643,824 13.420 1.58%
2022-04-28 0 13.90 13.88 13.92 13.50 14.22 4,243,770 58,599,011 13.808 13.38 13.36 13.40 12.99 13.69 4,409,268 13.290 3.42%
2022-04-27 0 13.44 13.44 13.46 12.66 13.56 5,290,060 69,933,974 13.220 12.94 12.94 12.95 12.18 13.05 5,496,361 12.724 2.75%
2022-04-26 0 13.08 13.06 13.08 12.90 13.64 4,724,214 62,425,702 13.214 12.59 12.57 12.59 12.42 13.13 4,908,448 12.718 0.62%
2022-04-25 0 13.00 12.98 13.00 12.92 13.88 5,190,975 69,226,579 13.336 12.51 12.49 12.51 12.44 13.36 5,393,412 12.835 -6.61%
2022-04-22 0 13.92 13.86 13.92 13.42 14.02 5,639,394 77,760,515 13.789 13.40 13.34 13.40 12.92 13.49 5,859,319 13.271 -0.43%
2022-04-21 0 13.98 13.94 13.98 13.68 14.62 3,883,591 54,483,218 14.029 13.46 13.42 13.46 13.17 14.07 4,035,043 13.503 -3.05%
2022-04-20 0 14.42 14.42 14.48 13.52 14.60 4,857,167 69,439,712 14.296 13.88 13.88 13.94 13.01 14.05 5,046,586 13.760 5.26%
2022-04-19 0 13.70 13.70 13.72 13.62 14.44 2,847,756 39,142,322 13.745 13.19 13.19 13.21 13.11 13.90 2,958,813 13.229 -5.12%
2022-04-14 0 14.44 14.42 14.44 13.94 14.46 4,182,609 59,856,201 14.311 13.90 13.88 13.90 13.42 13.92 4,345,722 13.774 3.74%
2022-04-13 0 13.92 13.90 13.92 13.40 14.26 5,094,926 70,925,918 13.921 13.40 13.38 13.40 12.90 13.72 5,293,617 13.398 2.96%
2022-04-12 0 13.52 13.48 13.52 12.82 13.78 6,004,424 79,825,812 13.295 13.01 12.97 13.01 12.34 13.26 6,238,584 12.796 5.46%
2022-04-11 0 12.82 12.78 12.82 12.60 13.88 9,621,650 125,370,863 13.030 12.34 12.30 12.34 12.13 13.36 9,996,874 12.541 -7.64%
2022-04-08 0 13.88 13.88 13.90 13.32 13.98 2,807,749 38,441,589 13.691 13.36 13.36 13.38 12.82 13.46 2,917,245 13.177 2.06%
2022-04-07 0 13.60 13.60 13.62 13.42 14.10 2,113,167 28,838,288 13.647 13.09 13.09 13.11 12.92 13.57 2,195,576 13.135 -3.00%
2022-04-06 0 14.02 13.98 14.02 13.88 14.40 4,452,611 62,709,604 14.084 13.49 13.46 13.49 13.36 13.86 4,626,253 13.555 -2.23%
2022-04-04 0 14.34 14.30 14.34 14.22 14.76 2,762,174 39,712,174 14.377 13.80 13.76 13.80 13.69 14.21 2,869,893 13.838 0.99%
2022-04-01 0 14.20 14.18 14.20 13.44 14.26 5,855,045 82,100,990 14.022 13.67 13.65 13.67 12.94 13.72 6,083,379 13.496 1.43%
2022-03-31 0 14.00 14.00 14.02 13.84 14.52 3,769,097 53,083,153 14.084 13.47 13.47 13.49 13.32 13.98 3,916,084 13.555 -3.45%
2022-03-30 0 14.50 14.42 14.50 13.76 14.70 6,489,927 92,227,793 14.211 13.96 13.88 13.96 13.24 14.15 6,743,021 13.678 3.57%
2022-03-29 0 14.00 13.96 14.00 13.06 14.10 7,113,441 97,413,629 13.694 13.47 13.44 13.47 12.57 13.57 7,390,850 13.180 7.36%
2022-03-28 0 13.04 13.02 13.04 12.62 13.46 6,058,400 79,217,954 13.076 12.55 12.53 12.55 12.15 12.95 6,294,665 12.585 1.09%
2022-03-25 0 12.90 12.88 12.90 12.80 13.96 3,764,039 49,357,724 13.113 12.42 12.40 12.42 12.32 13.44 3,910,829 12.621 -5.98%
2022-03-24 0 13.72 13.70 13.72 13.50 14.24 6,279,944 87,033,132 13.859 13.21 13.19 13.21 12.99 13.71 6,524,849 13.339 -2.14%
2022-03-23 0 14.02 14.00 14.02 13.12 14.20 6,997,208 96,822,789 13.837 13.49 13.47 13.49 12.63 13.67 7,270,084 13.318 1.89%
2022-03-22 0 13.76 13.72 13.76 13.16 13.96 3,735,505 50,441,124 13.503 13.24 13.21 13.24 12.67 13.44 3,881,182 12.996 3.46%
2022-03-21 0 13.30 13.28 13.30 13.06 13.86 6,364,661 85,247,777 13.394 12.80 12.78 12.80 12.57 13.34 6,612,869 12.891 0.00%
2022-03-18 0 13.30 13.30 13.32 12.68 13.50 10,704,172 141,143,845 13.186 12.80 12.80 12.82 12.20 12.99 11,121,612 12.691 0.61%
2022-03-17 0 13.22 13.20 13.22 12.26 13.40 15,732,677 203,643,861 12.944 12.72 12.70 12.72 11.80 12.90 16,346,218 12.458 18.04%
2022-03-16 0 11.20 11.20 11.22 9.820 11.30 11,521,223 123,527,399 10.722 10.78 10.78 10.80 9.451 10.88 11,970,527 10.319 20.30%
2022-03-15 0 9.310 9.300 9.310 9.000 9.870 17,398,227 165,898,857 9.5354 8.961 8.951 8.961 8.662 9.500 18,076,721 9.1775 -8.55%
2022-03-14 0 10.18 10.18 10.20 10.02 11.12 10,424,038 107,598,889 10.322 9.798 9.798 9.817 9.644 10.70 10,830,554 9.9348 -8.78%
2022-03-11 0 11.16 11.16 11.20 10.72 12.06 19,046,678 213,136,398 11.190 10.74 10.74 10.78 10.32 11.61 19,789,459 10.770 -8.37%
2022-03-10 0 12.18 12.16 12.18 12.00 13.16 5,957,204 73,661,221 12.365 11.72 11.70 11.72 11.55 12.67 6,189,522 11.901 -1.93%
2022-03-09 0 12.42 12.40 12.42 11.94 12.96 7,346,065 90,965,800 12.383 11.95 11.93 11.95 11.49 12.47 7,632,546 11.918 1.47%
2022-03-08 0 12.24 12.20 12.24 12.08 13.30 8,625,788 108,621,136 12.593 11.78 11.74 11.78 11.63 12.80 8,962,176 12.120 -7.27%
2022-03-07 0 13.20 13.18 13.20 13.10 14.54 10,662,338 144,505,210 13.553 12.70 12.69 12.70 12.61 13.99 11,078,147 13.044 -13.04%
2022-03-04 0 15.18 15.18 15.20 14.56 15.40 50,368,777 761,176,452 15.112 14.61 14.61 14.63 14.01 14.82 52,333,054 14.545 -0.13%
2022-03-03 0 15.20 15.18 15.20 14.58 15.28 19,048,780 284,724,436 14.947 14.63 14.61 14.63 14.03 14.71 19,791,643 14.386 7.34%
2022-03-02 0 14.16 14.10 14.16 14.02 14.34 9,749,166 137,991,155 14.154 13.63 13.57 13.63 13.49 13.80 10,129,363 13.623 -2.75%
2022-03-01 0 14.56 14.52 14.56 14.02 14.74 18,412,215 264,580,884 14.370 14.01 13.98 14.01 13.49 14.19 19,130,253 13.830 0.41%
2022-02-28 0 14.50 14.48 14.50 13.96 15.20 14,285,880 205,672,430 14.397 13.96 13.94 13.96 13.44 14.63 14,842,999 13.857 -2.95%
2022-02-25 0 14.94 14.92 14.94 14.54 15.34 7,598,926 112,799,134 14.844 14.38 14.36 14.38 13.99 14.76 7,895,268 14.287 1.49%
2022-02-24 0 14.72 14.70 14.72 14.62 15.36 8,267,974 123,302,307 14.913 14.17 14.15 14.17 14.07 14.78 8,590,408 14.353 -4.17%
2022-02-23 0 15.36 15.32 15.36 15.00 15.70 8,368,719 128,077,010 15.304 14.78 14.74 14.78 14.44 15.11 8,695,082 14.730 -1.54%
2022-02-22 0 15.60 15.60 15.62 15.46 16.36 11,136,066 176,547,891 15.854 15.01 15.01 15.03 14.88 15.75 11,570,349 15.259 -6.47%
2022-02-21 0 16.68 16.66 16.68 15.76 17.06 8,901,551 146,408,339 16.448 16.05 16.03 16.05 15.17 16.42 9,248,693 15.830 -2.91%
2022-02-18 0 17.18 17.10 17.18 16.94 17.34 4,449,510 76,396,826 17.170 16.54 16.46 16.54 16.30 16.69 4,623,032 16.525 1.06%
2022-02-17 0 17.00 16.96 17.00 16.72 17.46 4,352,902 74,406,810 17.094 16.36 16.32 16.36 16.09 16.80 4,522,656 16.452 0.59%
2022-02-16 0 16.90 16.84 16.90 16.66 17.14 3,313,689 55,706,724 16.811 16.27 16.21 16.27 16.03 16.50 3,442,916 16.180 0.24%
2022-02-15 0 16.86 16.78 16.86 16.36 17.08 2,778,138 46,951,773 16.900 16.23 16.15 16.23 15.75 16.44 2,886,480 16.266 -1.52%
2022-02-14 0 17.12 17.10 17.12 16.56 17.18 4,479,713 75,975,629 16.960 16.48 16.46 16.48 15.94 16.54 4,654,412 16.323 -0.47%
2022-02-11 0 17.20 17.12 17.20 16.86 17.50 3,742,258 64,177,895 17.150 16.55 16.48 16.55 16.23 16.84 3,888,198 16.506 -0.46%
2022-02-10 0 17.28 17.24 17.28 17.10 17.68 5,330,205 92,334,206 17.323 16.63 16.59 16.63 16.46 17.02 5,538,072 16.673 0.93%
2022-02-09 0 17.12 17.08 17.12 16.80 17.42 3,988,872 68,126,909 17.079 16.48 16.44 16.48 16.17 16.77 4,144,430 16.438 0.23%
2022-02-08 0 17.08 17.06 17.08 16.60 17.40 2,604,636 44,597,255 17.122 16.44 16.42 16.44 15.98 16.75 2,706,211 16.480 0.95%
2022-02-07 0 16.92 16.86 16.92 16.40 16.98 4,708,052 78,827,593 16.743 16.28 16.23 16.28 15.78 16.34 4,891,656 16.115 1.68%
2022-02-04 0 16.64 16.62 16.64 15.92 16.70 4,850,130 80,097,471 16.515 16.02 16.00 16.02 15.32 16.07 5,039,275 15.895 4.39%
2022-01-31 0 15.94 15.88 15.94 15.44 16.08 1,148,420 18,277,825 15.916 15.34 15.28 15.34 14.86 15.48 1,193,206 15.318 1.01%
2022-01-28 0 15.78 15.76 15.78 15.76 16.42 3,294,234 52,815,042 16.033 15.19 15.17 15.19 15.17 15.80 3,422,702 15.431 -2.11%
2022-01-27 0 16.12 16.04 16.12 15.62 16.28 2,339,364 37,366,550 15.973 15.51 15.44 15.51 15.03 15.67 2,430,594 15.373 1.64%
2022-01-26 0 15.86 15.80 15.86 15.74 16.38 1,925,076 30,675,829 15.935 15.26 15.21 15.26 15.15 15.77 2,000,150 15.337 -0.63%
2022-01-25 0 15.96 15.90 15.96 15.56 16.44 4,392,311 70,301,560 16.006 15.36 15.30 15.36 14.98 15.82 4,563,602 15.405 -0.99%
2022-01-24 0 16.12 16.12 16.14 16.00 16.60 2,115,980 34,409,391 16.262 15.51 15.51 15.53 15.40 15.98 2,198,499 15.651 -1.35%
2022-01-21 0 16.34 16.28 16.34 15.78 16.76 6,279,034 102,731,141 16.361 15.73 15.67 15.73 15.19 16.13 6,523,903 15.747 5.83%
2022-01-20 0 15.44 15.42 15.44 14.84 15.50 5,380,504 82,327,729 15.301 14.86 14.84 14.86 14.28 14.92 5,590,332 14.727 2.66%
2022-01-19 0 15.04 14.98 15.04 14.30 15.10 7,643,008 114,056,205 14.923 14.48 14.42 14.48 13.76 14.53 7,941,069 14.363 4.74%
2022-01-18 0 14.36 14.36 14.38 14.22 14.50 2,203,740 31,685,493 14.378 13.82 13.82 13.84 13.69 13.96 2,289,681 13.838 1.70%
2022-01-17 0 14.12 14.10 14.12 14.02 14.50 2,360,940 33,447,204 14.167 13.59 13.57 13.59 13.49 13.96 2,453,012 13.635 -0.84%
2022-01-14 0 14.24 14.22 14.24 13.80 14.62 3,059,539 43,267,482 14.142 13.71 13.69 13.71 13.28 14.07 3,178,855 13.611 -1.39%
2022-01-13 0 14.44 14.42 14.44 14.34 14.88 5,199,421 75,875,357 14.593 13.90 13.88 13.90 13.80 14.32 5,402,188 14.045 -1.10%
2022-01-12 0 14.60 14.58 14.60 14.20 14.70 5,599,596 81,223,856 14.505 14.05 14.03 14.05 13.67 14.15 5,817,969 13.961 4.14%
2022-01-11 0 14.02 14.02 14.04 13.86 14.28 4,453,428 62,575,668 14.051 13.49 13.49 13.51 13.34 13.74 4,627,102 13.524 -0.99%
2022-01-10 0 14.16 14.14 14.16 13.88 14.40 2,757,677 39,169,674 14.204 13.63 13.61 13.63 13.36 13.86 2,865,221 13.671 1.58%
2022-01-07 0 13.94 13.92 13.94 13.70 14.36 3,883,930 54,256,113 13.969 13.42 13.40 13.42 13.19 13.82 4,035,395 13.445 0.00%
2022-01-06 0 13.94 13.92 13.94 13.80 14.58 5,646,066 79,182,180 14.024 13.42 13.40 13.42 13.28 14.03 5,866,251 13.498 -0.85%
2022-01-05 0 14.06 14.00 14.06 13.92 14.52 6,119,828 86,887,489 14.198 13.53 13.47 13.53 13.40 13.98 6,358,488 13.665 -0.57%
2022-01-04 0 14.14 14.12 14.14 14.02 14.80 2,174,800 30,929,991 14.222 13.61 13.59 13.61 13.49 14.24 2,259,613 13.688 -0.14%
2022-01-03 0 14.16 14.14 14.16 14.16 14.68 1,786,469 25,542,020 14.298 13.63 13.61 13.63 13.63 14.13 1,856,138 13.761 -1.94%
2021-12-31 0 14.44 14.40 14.44 14.02 14.56 1,562,108 22,535,535 14.426 13.90 13.86 13.90 13.49 14.01 1,623,027 13.885 4.64%
2021-12-30 0 13.80 13.78 13.80 13.66 14.20 1,709,207 23,695,130 13.863 13.28 13.26 13.28 13.15 13.67 1,775,862 13.343 -1.71%
2021-12-29 0 14.04 14.02 14.04 14.00 14.86 1,644,972 23,160,415 14.080 13.51 13.49 13.51 13.47 14.30 1,709,122 13.551 -2.77%
2021-12-28 0 14.44 14.44 14.46 14.28 14.96 2,858,065 41,183,303 14.410 13.90 13.90 13.92 13.74 14.40 2,969,524 13.869 -0.69%
2021-12-24 0 14.54 14.52 14.54 14.20 14.98 2,642,066 38,296,013 14.495 13.99 13.98 13.99 13.67 14.42 2,745,101 13.951 0.55%
2021-12-23 0 14.46 14.44 14.46 14.30 15.76 5,721,259 83,046,541 14.515 13.92 13.90 13.92 13.76 15.17 5,944,376 13.971 -4.24%
2021-12-22 0 15.10 15.06 15.10 14.60 15.14 4,697,524 70,196,634 14.943 14.53 14.49 14.53 14.05 14.57 4,880,718 14.382 1.75%
2021-12-21 0 14.84 14.84 14.86 14.58 15.20 3,639,394 53,937,622 14.821 14.28 14.28 14.30 14.03 14.63 3,781,323 14.264 1.50%
2021-12-20 0 14.62 14.62 14.64 14.38 15.16 6,041,295 88,662,277 14.676 14.07 14.07 14.09 13.84 14.59 6,276,893 14.125 -2.01%
2021-12-17 0 14.92 14.92 15.00 14.92 15.54 5,993,306 89,892,252 14.999 14.36 14.36 14.44 14.36 14.96 6,227,032 14.436 -4.48%
2021-12-16 0 15.62 15.60 15.62 15.54 15.90 4,268,730 66,718,796 15.630 15.03 15.01 15.03 14.96 15.30 4,435,202 15.043 -0.89%
2021-12-15 0 15.76 15.74 15.76 15.46 15.84 4,424,397 69,377,215 15.681 15.17 15.15 15.17 14.88 15.25 4,596,939 15.092 -0.51%
2021-12-14 0 15.84 15.82 15.84 15.62 16.34 6,464,473 102,862,844 15.912 15.25 15.23 15.25 15.03 15.73 6,716,574 15.315 -3.65%
2021-12-13 0 16.44 16.44 16.46 16.36 17.50 4,496,248 74,268,109 16.518 15.82 15.82 15.84 15.75 16.84 4,671,592 15.898 -6.16%
2021-12-10 0 17.52 17.50 17.52 17.36 17.80 4,685,253 82,255,843 17.556 16.86 16.84 16.86 16.71 17.13 4,867,968 16.897 -0.79%
2021-12-09 0 17.66 17.62 17.66 17.50 17.80 2,403,360 42,438,875 17.658 17.00 16.96 17.00 16.84 17.13 2,497,086 16.995 1.73%
2021-12-08 0 17.36 17.34 17.36 17.32 18.00 3,820,162 67,121,209 17.570 16.71 16.69 16.71 16.67 17.32 3,969,140 16.911 -2.03%
2021-12-07 0 17.72 17.68 17.72 17.00 18.02 8,119,763 143,961,546 17.730 17.05 17.02 17.05 16.36 17.34 8,436,417 17.064 4.60%
2021-12-06 0 16.94 16.90 16.94 16.56 17.50 4,582,609 77,954,190 17.011 16.30 16.27 16.30 15.94 16.84 4,761,321 16.372 -0.35%
2021-12-03 0 17.00 16.98 17.00 16.68 17.20 5,789,139 98,228,128 16.968 16.36 16.34 16.36 16.05 16.55 6,014,903 16.331 1.19%
2021-12-02 0 16.80 16.76 16.80 16.02 16.88 4,749,904 79,284,737 16.692 16.17 16.13 16.17 15.42 16.25 4,935,140 16.065 1.69%
2021-12-01 0 16.52 16.48 16.52 15.88 16.58 4,470,746 72,737,513 16.270 15.90 15.86 15.90 15.28 15.96 4,645,096 15.659 2.23%
2021-11-30 0 16.16 16.12 16.16 15.94 16.68 5,739,324 92,877,268 16.183 15.55 15.51 15.55 15.34 16.05 5,963,146 15.575 -3.23%
2021-11-29 0 16.70 16.64 16.70 16.24 17.08 3,603,487 60,173,335 16.699 16.07 16.02 16.07 15.63 16.44 3,744,015 16.072 0.36%
2021-11-26 0 16.64 16.64 16.66 16.54 17.40 5,247,256 89,032,900 16.968 16.02 16.02 16.03 15.92 16.75 5,451,888 16.331 -5.02%
2021-11-25 0 17.52 17.50 17.52 17.50 17.70 3,588,419 63,177,489 17.606 16.86 16.84 16.86 16.84 17.04 3,728,360 16.945 -0.79%
2021-11-24 0 17.66 17.66 17.68 17.04 17.78 4,618,135 80,928,847 17.524 17.00 17.00 17.02 16.40 17.11 4,798,233 16.866 0.91%
2021-11-23 0 17.50 17.50 17.52 16.68 17.62 4,888,062 84,839,521 17.357 16.84 16.84 16.86 16.05 16.96 5,078,686 16.705 0.92%
2021-11-22 0 17.34 17.34 17.36 17.26 17.88 5,224,503 91,430,891 17.500 16.69 16.69 16.71 16.61 17.21 5,428,248 16.844 -3.02%
2021-11-19 0 17.88 17.84 17.88 17.40 17.96 2,560,542 45,557,534 17.792 17.21 17.17 17.21 16.75 17.29 2,660,398 17.124 0.68%
2021-11-18 0 17.76 17.76 17.78 17.42 17.88 3,828,669 67,955,052 17.749 17.09 17.09 17.11 16.77 17.21 3,977,979 17.083 -0.22%
2021-11-17 0 17.80 17.78 17.80 17.60 17.98 2,765,886 49,212,511 17.793 17.13 17.11 17.13 16.94 17.31 2,873,750 17.125 0.23%
2021-11-16 0 17.76 17.72 17.76 17.58 18.20 2,873,158 51,218,403 17.827 17.09 17.05 17.09 16.92 17.52 2,985,205 17.157 -0.78%
2021-11-15 0 17.90 17.88 17.90 17.10 18.18 5,898,995 105,296,633 17.850 17.23 17.21 17.23 16.46 17.50 6,129,043 17.180 4.80%
2021-11-12 0 17.08 17.06 17.08 16.90 17.46 3,712,127 63,451,862 17.093 16.44 16.42 16.44 16.27 16.80 3,856,892 16.452 -1.04%
2021-11-11 0 17.26 17.24 17.26 17.12 17.50 2,731,959 47,182,984 17.271 16.61 16.59 16.61 16.48 16.84 2,838,500 16.623 -1.26%
2021-11-10 0 17.48 17.46 17.48 17.00 17.64 2,497,938 43,449,773 17.394 16.82 16.80 16.82 16.36 16.98 2,595,352 16.741 -0.57%
2021-11-09 0 17.58 17.52 17.58 17.08 17.96 6,127,145 107,517,902 17.548 16.92 16.86 16.92 16.44 17.29 6,366,091 16.889 1.74%
2021-11-08 0 17.28 17.26 17.28 17.02 17.80 6,428,065 111,728,809 17.381 16.63 16.61 16.63 16.38 17.13 6,678,746 16.729 4.22%
2021-11-05 0 16.58 16.58 16.60 16.34 16.88 3,770,977 62,323,068 16.527 15.96 15.96 15.98 15.73 16.25 3,918,037 15.907 -0.36%
2021-11-04 0 16.64 16.64 16.66 16.40 16.92 1,991,864 33,023,536 16.579 16.02 16.02 16.03 15.78 16.28 2,069,543 15.957 0.12%
2021-11-03 0 16.62 16.58 16.62 16.22 16.96 2,602,068 42,780,692 16.441 16.00 15.96 16.00 15.61 16.32 2,703,543 15.824 0.61%
2021-11-02 0 16.52 16.50 16.52 16.34 17.20 4,858,300 80,680,562 16.607 15.90 15.88 15.90 15.73 16.55 5,047,764 15.983 -1.90%
2021-11-01 0 16.84 16.82 16.84 16.70 17.42 2,380,968 40,080,675 16.834 16.21 16.19 16.21 16.07 16.77 2,473,821 16.202 -3.33%
2021-10-29 0 17.42 17.40 17.42 16.96 17.46 3,142,358 54,319,852 17.286 16.77 16.75 16.77 16.32 16.80 3,264,903 16.638 1.87%
2021-10-28 0 17.10 17.04 17.10 16.02 17.16 4,797,227 80,964,718 16.877 16.46 16.40 16.46 15.42 16.52 4,984,309 16.244 2.15%
2021-10-27 0 16.74 16.74 16.76 16.32 17.22 3,670,606 60,996,075 16.617 16.11 16.11 16.13 15.71 16.57 3,813,752 15.994 -2.33%
2021-10-26 0 17.14 17.12 17.14 16.96 17.80 4,023,538 68,944,714 17.135 16.50 16.48 16.50 16.32 17.13 4,180,448 16.492 -1.95%
2021-10-25 0 17.48 17.44 17.50 17.42 18.02 4,468,336 78,411,349 17.548 16.82 16.79 16.84 16.77 17.34 4,642,592 16.890 -3.00%
2021-10-22 0 18.02 18.02 18.04 17.94 18.52 2,532,483 45,844,817 18.103 17.34 17.34 17.36 17.27 17.82 2,631,245 17.423 -2.91%
2021-10-21 0 18.56 18.52 18.56 17.78 18.56 9,807,906 179,030,438 18.254 17.86 17.82 17.86 17.11 17.86 10,190,394 17.569 3.57%
2021-10-20 0 17.92 17.92 17.94 17.44 18.10 7,819,600 138,542,364 17.717 17.25 17.25 17.27 16.79 17.42 8,124,548 17.052 -0.44%
2021-10-19 0 18.00 17.98 18.00 17.68 18.46 9,022,503 163,856,105 18.161 17.32 17.31 17.32 17.02 17.77 9,374,362 17.479 -2.17%
2021-10-18 0 18.40 18.38 18.40 18.36 19.00 6,585,062 122,887,400 18.662 17.71 17.69 17.71 17.67 18.29 6,841,866 17.961 -2.44%
2021-10-15 0 18.86 18.84 18.86 18.60 19.50 9,234,299 175,313,477 18.985 18.15 18.13 18.15 17.90 18.77 9,594,417 18.272 -1.77%
2021-10-12 0 19.20 19.18 19.20 18.86 19.36 4,922,516 94,282,712 19.153 18.48 18.46 18.48 18.15 18.63 5,114,484 18.434 0.21%
2021-10-11 0 19.16 19.14 19.16 18.94 19.40 4,314,560 82,695,323 19.167 18.44 18.42 18.44 18.23 18.67 4,482,819 18.447 0.95%
2021-10-08 0 18.98 18.96 18.98 18.70 19.38 5,101,305 96,696,063 18.955 18.27 18.25 18.27 18.00 18.65 5,300,245 18.244 -0.94%
2021-10-07 0 19.16 19.16 19.18 18.76 19.32 2,605,042 49,903,191 19.156 18.44 18.44 18.46 18.06 18.59 2,706,633 18.437 0.10%
2021-10-06 0 19.14 19.10 19.14 18.84 19.48 2,521,444 48,315,826 19.162 18.42 18.38 18.42 18.13 18.75 2,619,775 18.443 -0.10%
2021-10-05 0 19.16 19.14 19.16 18.60 19.20 3,616,846 69,106,821 19.107 18.44 18.42 18.44 17.90 18.48 3,757,895 18.390 -0.83%
2021-10-04 0 19.32 19.28 19.32 18.48 19.40 5,874,623 112,754,834 19.194 18.59 18.56 18.59 17.79 18.67 6,103,721 18.473 2.66%
2021-09-30 0 18.82 18.76 18.82 18.40 19.00 2,786,506 52,079,274 18.690 18.11 18.06 18.11 17.71 18.29 2,895,174 17.988 -0.21%
2021-09-29 0 18.86 18.84 18.86 18.12 18.86 1,778,850 33,198,422 18.663 18.15 18.13 18.15 17.44 18.15 1,848,221 17.962 1.95%
2021-09-28 0 18.50 18.44 18.50 18.26 19.00 7,571,872 141,317,967 18.664 17.81 17.75 17.81 17.57 18.29 7,867,159 17.963 0.54%
2021-09-27 0 18.40 18.36 18.40 18.18 18.88 3,349,007 61,557,815 18.381 17.71 17.67 17.71 17.50 18.17 3,479,611 17.691 0.77%
2021-09-24 0 18.26 18.20 18.26 18.00 18.50 3,569,222 65,152,403 18.254 17.57 17.52 17.57 17.32 17.81 3,708,414 17.569 -0.44%
2021-09-23 0 18.34 18.32 18.34 18.00 18.76 6,887,783 126,953,045 18.432 17.65 17.63 17.65 17.32 18.06 7,156,392 17.740 2.80%
2021-09-21 0 17.84 17.84 17.88 17.14 18.00 3,637,206 64,513,902 17.737 17.17 17.17 17.21 16.50 17.32 3,779,049 17.071 3.24%
2021-09-20 0 17.28 17.26 17.28 16.90 17.62 3,102,640 53,420,832 17.218 16.63 16.61 16.63 16.27 16.96 3,223,636 16.572 -1.93%
2021-09-17 0 17.62 17.56 17.62 16.74 17.68 4,510,080 78,576,270 17.422 16.96 16.90 16.96 16.11 17.02 4,685,964 16.768 4.01%
2021-09-16 0 16.94 16.94 16.96 16.72 17.74 5,431,600 92,188,389 16.973 16.30 16.30 16.32 16.09 17.07 5,643,421 16.336 -2.98%
2021-09-15 0 17.46 17.38 17.46 16.84 17.76 6,927,600 120,566,506 17.404 16.80 16.73 16.80 16.21 17.09 7,197,762 16.751 -1.69%
2021-09-14 0 17.76 17.74 17.76 17.42 18.18 5,950,416 105,605,248 17.748 17.09 17.07 17.09 16.77 17.50 6,182,470 17.081 -0.22%
2021-09-13 0 17.80 17.78 17.80 17.72 18.74 5,191,325 93,784,602 18.066 17.13 17.11 17.13 17.05 18.04 5,393,776 17.388 -6.02%
2021-09-10 0 18.94 18.90 18.94 18.02 19.16 5,761,124 107,934,738 18.735 18.23 18.19 18.23 17.34 18.44 5,985,796 18.032 2.05%
2021-09-09 0 18.56 18.42 18.56 18.20 18.88 4,469,412 82,519,543 18.463 17.86 17.73 17.86 17.52 18.17 4,643,710 17.770 -1.59%
2021-09-08 0 18.86 18.68 18.86 18.30 18.86 4,203,079 78,073,560 18.575 18.15 17.98 18.15 17.61 18.15 4,366,990 17.878 4.08%
2021-09-07 0 18.12 18.10 18.12 18.02 18.46 3,705,267 67,376,667 18.184 17.44 17.42 17.44 17.34 17.77 3,849,765 17.502 -1.84%
2021-09-06 0 18.46 18.34 18.46 17.82 18.88 2,825,700 51,366,568 18.178 17.77 17.65 17.77 17.15 18.17 2,935,896 17.496 1.54%
2021-09-03 0 18.18 18.18 18.20 18.00 18.38 3,177,200 57,651,768 18.146 17.50 17.50 17.52 17.32 17.69 3,301,104 17.464 0.11%
2021-09-02 0 18.16 18.04 18.16 17.96 18.90 6,394,857 116,689,537 18.247 17.48 17.36 17.48 17.29 18.19 6,644,243 17.563 0.89%
2021-09-01 0 18.00 17.98 18.00 17.70 18.10 4,432,000 79,595,701 17.959 17.32 17.31 17.32 17.04 17.42 4,604,839 17.285 -0.55%
2021-08-31 0 18.10 18.08 18.10 17.50 18.10 10,272,400 183,902,524 17.903 17.42 17.40 17.42 16.84 17.42 10,673,002 17.231 4.02%
2021-08-30 0 17.40 17.38 17.40 16.56 17.44 4,499,600 77,415,835 17.205 16.75 16.73 16.75 15.94 16.79 4,675,075 16.559 4.57%
2021-08-27 0 16.64 16.62 16.64 16.58 17.00 2,566,884 42,923,063 16.722 16.02 16.00 16.02 15.96 16.36 2,666,987 16.094 -0.60%
2021-08-26 0 16.74 16.70 16.74 16.44 17.04 4,462,087 74,725,781 16.747 16.11 16.07 16.11 15.82 16.40 4,636,099 16.118 1.95%
2021-08-25 0 16.42 16.42 16.44 16.30 16.90 9,326,464 153,583,421 16.468 15.80 15.80 15.82 15.69 16.27 9,690,177 15.849 0.24%
2021-08-24 0 16.38 16.36 16.38 15.68 16.38 17,058,456 275,112,070 16.128 15.77 15.75 15.77 15.09 15.77 17,723,700 15.522 6.64%
2021-08-23 0 15.36 15.30 15.36 15.22 16.28 7,892,038 122,299,735 15.497 14.78 14.73 14.78 14.65 15.67 8,199,811 14.915 -1.54%
2021-08-20 0 15.60 15.54 15.60 15.00 15.78 9,735,697 151,859,374 15.598 15.01 14.96 15.01 14.44 15.19 10,115,369 15.013 3.86%
2021-08-19 0 15.02 15.02 15.04 14.88 15.48 5,938,189 89,523,490 15.076 14.46 14.46 14.48 14.32 14.90 6,169,766 14.510 -2.34%
2021-08-18 0 15.38 15.38 15.40 15.10 15.52 4,929,373 75,534,410 15.323 14.80 14.80 14.82 14.53 14.94 5,121,608 14.748 -0.52%
2021-08-17 0 15.46 15.44 15.46 15.20 15.88 4,411,325 68,075,924 15.432 14.88 14.86 14.88 14.63 15.28 4,583,357 14.853 -2.64%
2021-08-16 0 15.88 15.84 15.88 15.26 16.04 5,888,120 93,139,643 15.818 15.28 15.25 15.28 14.69 15.44 6,117,744 15.225 1.53%
2021-08-13 0 15.64 15.58 15.64 15.22 15.74 3,433,603 53,318,429 15.528 15.05 15.00 15.05 14.65 15.15 3,567,506 14.946 0.00%
2021-08-12 0 15.64 15.60 15.64 15.38 16.14 3,598,716 55,972,403 15.553 15.05 15.01 15.05 14.80 15.53 3,739,058 14.970 1.30%
2021-08-11 0 15.44 15.40 15.44 15.30 15.68 2,746,400 42,549,878 15.493 14.86 14.82 14.86 14.73 15.09 2,853,504 14.911 -0.64%
2021-08-10 0 15.54 15.52 15.54 15.10 15.70 3,054,100 47,397,883 15.519 14.96 14.94 14.96 14.53 15.11 3,173,204 14.937 2.91%
2021-08-09 0 15.10 15.10 15.12 14.72 15.36 4,326,958 65,388,774 15.112 14.53 14.53 14.55 14.17 14.78 4,495,700 14.545 -1.44%
2021-08-06 0 15.32 15.32 15.34 15.06 15.58 6,604,817 101,099,398 15.307 14.74 14.74 14.76 14.49 15.00 6,862,391 14.732 -0.91%
2021-08-05 0 15.46 15.46 15.48 15.28 15.96 9,844,758 152,089,388 15.449 14.88 14.88 14.90 14.71 15.36 10,228,683 14.869 -3.13%
2021-08-04 0 15.96 15.94 15.96 15.80 16.74 9,394,550 151,637,557 16.141 15.36 15.34 15.36 15.21 16.11 9,760,918 15.535 -3.51%
2021-08-03 0 16.54 16.52 16.54 16.36 16.96 7,249,864 119,990,430 16.551 15.92 15.90 15.92 15.75 16.32 7,532,594 15.929 0.00%
2021-08-02 0 16.54 16.52 16.54 16.20 17.70 14,354,602 239,123,109 16.658 15.92 15.90 15.92 15.59 17.04 14,914,401 16.033 -5.49%
2021-07-30 0 17.50 17.50 17.52 17.22 18.04 8,219,243 143,394,842 17.446 16.84 16.84 16.86 16.57 17.36 8,539,776 16.791 -3.42%
2021-07-29 0 18.12 18.00 18.12 17.60 18.28 12,012,167 216,296,800 18.007 17.44 17.32 17.44 16.94 17.59 12,480,616 17.331 6.34%
2021-07-28 0 17.04 17.00 17.04 16.26 17.78 16,243,304 278,335,611 17.135 16.40 16.36 16.40 15.65 17.11 16,876,759 16.492 5.32%
2021-07-27 0 16.18 16.16 16.18 15.98 17.14 16,288,398 270,635,198 16.615 15.57 15.55 15.57 15.38 16.50 16,923,611 15.992 -5.93%
2021-07-26 0 17.20 17.20 17.22 17.10 18.00 11,254,406 195,151,407 17.340 16.55 16.55 16.57 16.46 17.32 11,693,304 16.689 -5.81%
2021-07-23 0 18.26 18.20 18.26 18.16 18.48 2,543,450 46,490,170 18.278 17.57 17.52 17.57 17.48 17.79 2,642,639 17.592 0.66%
2021-07-22 0 18.14 18.12 18.14 17.90 18.68 4,698,443 85,097,862 18.112 17.46 17.44 17.46 17.23 17.98 4,881,672 17.432 -1.95%
2021-07-21 0 18.50 18.50 18.52 18.22 18.98 5,897,215 109,170,356 18.512 17.81 17.81 17.82 17.54 18.27 6,127,194 17.817 0.76%
2021-07-20 0 18.36 18.36 18.38 18.10 18.94 3,061,326 56,122,939 18.333 17.67 17.67 17.69 17.42 18.23 3,180,711 17.645 -1.50%
2021-07-19 0 18.64 18.58 18.64 18.22 18.80 2,842,539 52,843,362 18.590 17.94 17.88 17.94 17.54 18.09 2,953,392 17.892 -1.69%
2021-07-16 0 18.96 18.94 18.96 18.80 19.36 2,702,169 51,360,589 19.007 18.25 18.23 18.25 18.09 18.63 2,807,548 18.294 -1.15%
2021-07-15 0 19.18 19.18 19.22 19.12 19.58 4,571,327 88,497,141 19.359 18.46 18.46 18.50 18.40 18.85 4,749,599 18.633 0.52%
2021-07-14 0 19.08 19.06 19.08 18.86 19.32 2,860,966 54,592,126 19.082 18.36 18.34 18.36 18.15 18.59 2,972,538 18.365 0.42%
2021-07-13 0 19.00 18.94 19.00 18.84 19.50 3,499,850 66,770,017 19.078 18.29 18.23 18.29 18.13 18.77 3,636,337 18.362 0.21%
2021-07-12 0 18.96 18.96 18.98 18.46 19.20 3,780,049 71,790,859 18.992 18.25 18.25 18.27 17.77 18.48 3,927,463 18.279 2.38%
2021-07-09 0 18.52 18.50 18.52 17.98 18.68 5,005,322 92,286,381 18.438 17.82 17.81 17.82 17.31 17.98 5,200,519 17.746 2.32%
2021-07-08 0 18.10 18.06 18.10 17.82 18.58 9,066,492 164,005,134 18.089 17.42 17.38 17.42 17.15 17.88 9,420,066 17.410 -2.37%
2021-07-07 0 18.54 18.54 18.56 17.66 18.68 7,187,476 132,064,106 18.374 17.84 17.84 17.86 17.00 17.98 7,467,773 17.685 2.09%
2021-07-06 0 18.16 18.14 18.16 18.00 18.56 4,931,535 89,874,240 18.224 17.48 17.46 17.48 17.32 17.86 5,123,855 17.540 -2.58%
2021-07-05 0 18.64 18.64 18.66 18.50 19.26 3,956,357 73,998,474 18.704 17.94 17.94 17.96 17.81 18.54 4,110,647 18.002 -1.79%
2021-07-02 0 18.98 18.92 18.98 18.54 19.90 6,471,951 121,709,023 18.806 18.27 18.21 18.27 17.84 19.15 6,724,344 18.100 -2.37%
2021-06-30 0 19.44 19.42 19.44 19.32 20.15 5,422,935 106,309,152 19.604 18.71 18.69 18.71 18.59 19.39 5,634,418 18.868 -0.10%
2021-06-29 0 19.46 19.44 19.46 19.32 19.92 3,426,868 66,752,668 19.479 18.73 18.71 18.73 18.59 19.17 3,560,509 18.748 0.21%
2021-06-28 0 19.42 19.40 19.42 18.92 20.00 4,091,521 79,051,913 19.321 18.69 18.67 18.69 18.21 19.25 4,251,082 18.596 -1.62%
2021-06-25 0 19.74 19.72 19.74 19.60 20.30 2,614,998 51,859,087 19.831 19.00 18.98 19.00 18.86 19.54 2,716,977 19.087 -1.55%
2021-06-24 0 20.05 20.00 20.05 19.84 20.30 3,209,295 64,345,971 20.050 19.30 19.25 19.30 19.10 19.54 3,334,451 19.297 0.75%
2021-06-23 0 19.90 19.86 19.90 19.64 20.20 3,577,398 71,246,223 19.916 19.15 19.11 19.15 18.90 19.44 3,716,909 19.168 -0.10%
2021-06-22 0 19.92 19.90 19.92 19.28 20.15 2,827,169 56,230,521 19.889 19.17 19.15 19.17 18.56 19.39 2,937,423 19.143 0.00%
2021-06-21 0 19.92 19.90 19.92 19.68 20.15 3,132,700 62,345,898 19.902 19.17 19.15 19.17 18.94 19.39 3,254,869 19.155 -0.90%
2021-06-18 0 20.10 20.05 20.10 19.78 20.50 4,846,600 97,318,003 20.080 19.35 19.30 19.35 19.04 19.73 5,035,607 19.326 -0.74%
2021-06-17 0 20.25 20.20 20.25 19.90 20.50 6,476,181 130,952,286 20.221 19.49 19.44 19.49 19.15 19.73 6,728,738 19.462 1.25%
2021-06-16 0 20.00 20.00 20.05 19.74 20.40 4,451,261 88,923,880 19.977 19.25 19.25 19.30 19.00 19.63 4,624,851 19.227 -1.72%
2021-06-15 0 20.35 20.35 20.40 20.10 20.75 6,389,180 130,339,383 20.400 19.59 19.59 19.63 19.35 19.97 6,638,345 19.634 -0.49%
2021-06-11 0 20.45 20.40 20.45 20.30 20.70 6,639,162 135,938,007 20.475 19.68 19.63 19.68 19.54 19.92 6,898,075 19.707 0.25%
2021-06-10 0 20.40 20.40 20.45 20.25 20.60 4,194,192 85,818,942 20.461 19.63 19.63 19.68 19.49 19.83 4,357,757 19.693 -0.49%
2021-06-09 0 20.50 20.50 20.55 20.15 20.80 6,222,423 128,079,735 20.584 19.73 19.73 19.78 19.39 20.02 6,465,084 19.811 1.99%
2021-06-08 0 20.10 20.05 20.10 19.94 20.45 7,156,221 144,151,244 20.144 19.35 19.30 19.35 19.19 19.68 7,435,299 19.387 0.50%
2021-06-07 0 20.00 19.98 20.00 19.96 20.80 3,575,978 71,944,685 20.119 19.25 19.23 19.25 19.21 20.02 3,715,434 19.364 -1.96%
2021-06-04 0 20.40 20.35 20.40 20.10 20.90 6,864,468 139,694,968 20.350 19.63 19.59 19.63 19.35 20.12 7,132,168 19.587 -0.49%
2021-06-03 0 20.50 20.50 20.55 20.40 21.00 3,718,594 76,606,589 20.601 19.73 19.73 19.78 19.63 20.21 3,863,611 19.828 -0.24%
2021-06-02 0 20.55 20.50 20.55 20.35 21.25 4,098,732 84,350,184 20.580 19.78 19.73 19.78 19.59 20.45 4,258,574 19.807 -2.61%
2021-06-01 0 21.10 21.05 21.10 20.65 21.25 3,420,142 71,816,993 20.998 20.31 20.26 20.31 19.87 20.45 3,553,520 20.210 0.72%
2021-05-31 0 20.95 20.90 20.95 20.10 21.15 6,172,100 129,091,235 20.915 20.16 20.12 20.16 19.35 20.36 6,412,799 20.130 0.48%
2021-05-28 0 20.85 20.80 20.85 20.70 21.35 7,103,238 149,048,324 20.983 20.07 20.02 20.07 19.92 20.55 7,380,249 20.196 -1.18%
2021-05-27 0 21.10 21.10 21.15 20.65 21.20 14,116,696 297,016,447 21.040 20.31 20.31 20.36 19.87 20.40 14,667,218 20.250 0.00%
2021-05-26 0 21.10 21.05 21.10 20.60 21.30 12,763,346 269,362,724 21.104 20.31 20.26 20.31 19.83 20.50 13,261,090 20.312 2.68%
2021-05-25 0 20.55 20.50 20.55 19.66 20.65 8,287,912 168,537,107 20.335 19.78 19.73 19.78 18.92 19.87 8,611,123 19.572 2.96%
2021-05-24 0 19.96 19.96 19.98 19.52 20.00 6,590,716 131,003,543 19.877 19.21 19.21 19.23 18.79 19.25 6,847,740 19.131 -0.94%
2021-05-21 0 20.15 20.10 20.15 19.92 20.45 10,833,210 218,454,288 20.165 19.39 19.35 19.39 19.17 19.68 11,255,682 19.408 0.95%
2021-05-20 0 19.96 19.92 19.96 19.80 20.40 12,139,398 242,425,917 19.970 19.21 19.17 19.21 19.06 19.63 12,612,809 19.221 -1.19%
2021-05-18 0 20.20 20.15 20.20 18.60 20.40 29,688,086 592,091,292 19.944 19.44 19.39 19.44 17.90 19.63 30,845,859 19.195 12.22%
2021-05-17 0 18.00 17.98 18.00 17.32 18.28 5,935,645 106,971,003 18.022 17.32 17.31 17.32 16.67 17.59 6,167,123 17.345 2.86%
2021-05-14 0 17.50 17.48 17.50 17.20 17.86 6,412,917 112,549,548 17.550 16.84 16.82 16.84 16.55 17.19 6,663,007 16.892 -0.46%
2021-05-13 0 17.58 17.58 17.60 17.48 18.18 3,535,865 62,895,020 17.788 16.92 16.92 16.94 16.82 17.50 3,673,756 17.120 -4.35%
2021-05-12 0 18.38 18.38 18.40 17.94 18.50 5,718,553 104,753,826 18.318 17.69 17.69 17.71 17.27 17.81 5,941,565 17.631 2.11%
2021-05-11 0 18.00 17.98 18.00 17.42 18.38 5,614,481 100,785,194 17.951 17.32 17.31 17.32 16.77 17.69 5,833,434 17.277 -3.33%
2021-05-10 0 18.62 18.62 18.64 18.40 19.00 3,672,685 68,466,428 18.642 17.92 17.92 17.94 17.71 18.29 3,815,912 17.942 -1.17%
2021-05-07 0 18.84 18.82 18.84 18.54 19.30 3,529,273 66,510,523 18.845 18.13 18.11 18.13 17.84 18.58 3,666,907 18.138 -1.05%
2021-05-06 0 19.04 19.04 19.06 18.50 19.48 6,415,199 120,850,603 18.838 18.33 18.33 18.34 17.81 18.75 6,665,378 18.131 0.63%
2021-05-05 0 18.92 18.90 18.92 18.82 19.52 4,142,401 79,050,638 19.083 18.21 18.19 18.21 18.11 18.79 4,303,946 18.367 -2.47%
2021-05-04 0 19.40 19.40 19.42 18.72 19.52 2,307,652 44,569,489 19.314 18.67 18.67 18.69 18.02 18.79 2,397,646 18.589 1.25%
2021-05-03 0 19.16 19.12 19.16 18.98 19.66 2,275,231 43,801,778 19.252 18.44 18.40 18.44 18.27 18.92 2,363,960 18.529 -1.64%
2021-04-30 0 19.48 19.46 19.48 18.44 19.94 4,516,270 87,101,196 19.286 18.75 18.73 18.75 17.75 19.19 4,692,395 18.562 -2.60%
2021-04-29 0 20.00 19.98 20.00 19.62 20.50 6,915,058 138,598,992 20.043 19.25 19.23 19.25 18.88 19.73 7,184,731 19.291 0.00%
2021-04-28 0 20.00 19.96 20.00 19.80 20.20 9,044,991 180,816,219 19.991 19.25 19.21 19.25 19.06 19.44 9,397,727 19.240 0.00%
2021-04-27 0 20.00 19.96 20.00 19.66 20.05 3,734,363 74,459,132 19.939 19.25 19.21 19.25 18.92 19.30 3,879,995 19.191 1.42%
2021-04-26 0 19.72 19.70 19.72 19.50 20.30 5,755,592 114,334,791 19.865 18.98 18.96 18.98 18.77 19.54 5,980,048 19.119 -1.30%
2021-04-23 0 19.98 19.96 19.98 19.50 20.00 6,421,671 127,459,446 19.848 19.23 19.21 19.23 18.77 19.25 6,672,103 19.103 0.30%
2021-04-22 0 19.92 19.90 19.92 19.26 20.00 11,845,390 233,492,339 19.712 19.17 19.15 19.17 18.54 19.25 12,307,335 18.972 2.15%
2021-04-21 0 19.50 19.50 19.52 18.94 19.56 6,696,188 130,195,430 19.443 18.77 18.77 18.79 18.23 18.83 6,957,325 18.713 -0.51%
2021-04-20 0 19.60 19.58 19.60 19.30 19.80 7,769,801 152,070,014 19.572 18.86 18.85 18.86 18.58 19.06 8,072,807 18.837 -2.00%
2021-04-19 0 20.00 19.96 20.00 18.74 20.15 12,199,852 239,992,890 19.672 19.25 19.21 19.25 18.04 19.39 12,675,621 18.933 6.50%
2021-04-16 0 18.78 18.78 18.80 18.40 18.90 5,377,880 100,063,235 18.606 18.08 18.08 18.09 17.71 18.19 5,587,606 17.908 -0.21%
2021-04-15 0 18.82 18.80 18.82 18.52 19.00 10,458,418 195,991,961 18.740 18.11 18.09 18.11 17.82 18.29 10,866,274 18.037 1.62%
2021-04-14 0 18.52 18.48 18.52 18.32 18.86 6,394,217 118,514,720 18.535 17.82 17.79 17.82 17.63 18.15 6,643,578 17.839 0.33%
2021-04-13 0 18.46 18.42 18.46 18.30 19.10 14,325,299 267,441,029 18.669 17.77 17.73 17.77 17.61 18.38 14,883,956 17.968 -3.35%
2021-04-12 0 19.10 19.06 19.10 18.60 19.48 18,368,893 351,206,783 19.120 18.38 18.34 18.38 17.90 18.75 19,085,241 18.402 3.35%
2021-04-09 0 18.48 18.46 18.48 18.28 18.90 11,033,678 204,713,677 18.554 17.79 17.77 17.79 17.59 18.19 11,463,968 17.857 -0.75%
2021-04-08 0 18.62 18.60 18.62 18.02 18.78 13,118,867 243,634,581 18.571 17.92 17.90 17.92 17.34 18.08 13,630,475 17.874 1.75%
2021-04-07 0 18.30 18.26 18.30 17.96 18.74 11,369,833 208,948,604 18.378 17.61 17.57 17.61 17.29 18.04 11,813,233 17.688 2.58%
2021-04-01 0 17.84 17.82 17.84 17.56 18.00 4,722,283 83,897,086 17.766 17.17 17.15 17.17 16.90 17.32 4,906,442 17.099 1.71%
2021-03-31 0 17.54 17.52 17.54 17.38 18.32 10,425,719 185,636,917 17.806 16.88 16.86 16.88 16.73 17.63 10,832,300 17.137 -2.01%
2021-03-30 0 17.90 17.86 17.90 16.80 17.90 7,479,734 131,789,697 17.620 17.23 17.19 17.23 16.17 17.23 7,771,428 16.958 5.92%
2021-03-29 0 16.90 16.88 16.90 16.68 17.92 6,858,716 117,041,049 17.065 16.27 16.25 16.27 16.05 17.25 7,126,192 16.424 -3.76%
2021-03-26 0 17.56 17.54 17.56 16.78 17.64 12,930,256 224,756,274 17.382 16.90 16.88 16.90 16.15 16.98 13,434,509 16.730 4.77%
2021-03-25 0 16.76 16.72 16.76 15.50 16.88 9,250,375 152,021,948 16.434 16.13 16.09 16.13 14.92 16.25 9,611,120 15.817 3.97%
2021-03-24 0 16.12 16.06 16.12 15.82 16.40 12,442,000 200,469,665 16.112 15.51 15.46 15.51 15.23 15.78 12,927,212 15.508 2.94%
2021-03-23 0 15.66 15.62 15.66 15.30 16.34 4,314,933 67,513,278 15.646 15.07 15.03 15.07 14.73 15.73 4,483,206 15.059 -2.97%
2021-03-22 0 16.14 16.12 16.14 15.90 16.72 4,496,191 72,327,074 16.086 15.53 15.51 15.53 15.30 16.09 4,671,533 15.483 -2.54%
2021-03-19 0 16.56 16.46 16.56 16.00 16.56 6,150,063 100,100,236 16.276 15.94 15.84 15.94 15.40 15.94 6,389,903 15.665 -0.12%
2021-03-18 0 16.58 16.58 16.60 16.48 17.10 5,663,528 94,552,628 16.695 15.96 15.96 15.98 15.86 16.46 5,884,394 16.068 -0.60%
2021-03-17 0 16.68 16.66 16.68 15.40 16.68 7,709,617 126,134,241 16.361 16.05 16.03 16.05 14.82 16.05 8,010,276 15.747 6.11%
2021-03-16 0 15.72 15.72 15.74 15.34 15.96 7,570,569 119,050,848 15.726 15.13 15.13 15.15 14.76 15.36 7,865,805 15.135 1.95%
2021-03-15 0 15.42 15.42 15.44 14.88 15.62 16,817,786 258,088,494 15.346 14.84 14.84 14.86 14.32 15.03 17,473,644 14.770 0.78%
2021-03-12 0 15.30 15.30 15.32 15.18 16.00 9,910,642 153,819,200 15.521 14.73 14.73 14.74 14.61 15.40 10,297,136 14.938 -4.14%
2021-03-11 0 15.96 15.92 15.96 15.06 15.96 19,795,610 309,087,566 15.614 15.36 15.32 15.36 14.49 15.36 20,567,597 15.028 5.98%
2021-03-10 0 15.06 15.02 15.06 14.84 15.70 13,024,409 197,206,957 15.141 14.49 14.46 14.49 14.28 15.11 13,532,334 14.573 0.80%
2021-03-09 0 14.94 14.92 14.94 14.52 15.24 13,438,431 200,958,896 14.954 14.38 14.36 14.38 13.98 14.67 13,962,502 14.393 1.22%
2021-03-08 0 14.76 14.72 14.76 14.60 15.96 8,521,728 128,199,630 15.044 14.21 14.17 14.21 14.05 15.36 8,854,058 14.479 -4.16%
2021-03-05 0 15.40 15.38 15.40 15.10 16.20 21,626,680 337,207,083 15.592 14.82 14.80 14.82 14.53 15.59 22,470,075 15.007 -8.44%
2021-03-04 0 16.82 16.82 16.84 16.60 17.88 15,468,931 263,207,979 17.015 16.19 16.19 16.21 15.98 17.21 16,072,187 16.377 -5.51%
2021-03-03 0 17.80 17.78 17.80 16.62 17.84 9,885,251 172,378,831 17.438 17.13 17.11 17.13 16.00 17.17 10,270,755 16.783 2.65%
2021-03-02 0 17.34 17.34 17.36 16.74 18.04 9,222,509 160,109,091 17.361 16.69 16.69 16.71 16.11 17.36 9,582,168 16.709 -2.25%
2021-03-01 0 17.74 17.72 17.74 17.12 18.50 11,740,759 207,647,697 17.686 17.07 17.05 17.07 16.48 17.81 12,198,624 17.022 -2.63%
2021-02-26 0 18.22 18.16 18.22 17.42 18.84 20,831,578 378,914,861 18.189 17.54 17.48 17.54 16.77 18.13 21,643,966 17.507 -2.77%
2021-02-25 0 18.74 18.70 18.74 18.24 19.20 35,477,399 661,473,784 18.645 18.04 18.00 18.04 17.56 18.48 36,860,943 17.945 4.23%
2021-02-24 0 17.98 17.96 17.98 17.34 18.72 32,672,641 589,671,434 18.048 17.31 17.29 17.31 16.69 18.02 33,946,806 17.370 3.45%
2021-02-23 0 17.38 17.36 17.38 15.90 17.82 23,144,643 399,409,515 17.257 16.73 16.71 16.73 15.30 17.15 24,047,236 16.609 5.21%
2021-02-22 0 16.52 16.52 16.60 15.82 17.58 31,343,691 522,739,600 16.678 15.90 15.90 15.98 15.23 16.92 32,566,029 16.052 -5.17%
2021-02-19 0 17.42 17.40 17.42 15.94 17.50 33,794,448 570,030,845 16.868 16.77 16.75 16.77 15.34 16.84 35,112,361 16.234 6.09%
2021-02-18 0 16.42 16.40 16.42 15.54 16.70 26,235,003 424,006,941 16.162 15.80 15.78 15.80 14.96 16.07 27,258,113 15.555 -0.73%
2021-02-17 0 16.54 16.52 16.54 14.42 16.62 34,765,496 543,259,245 15.626 15.92 15.90 15.92 13.88 16.00 36,121,277 15.040 15.02%
2021-02-16 0 14.38 14.36 14.38 13.94 14.50 6,323,492 90,406,745 14.297 13.84 13.82 13.84 13.42 13.96 6,570,095 13.760 1.84%
2021-02-11 0 14.12 14.00 14.12 13.52 14.12 2,505,100 34,887,089 13.926 13.59 13.47 13.59 13.01 13.59 2,602,794 13.404 1.58%
2021-02-10 0 13.90 13.90 13.92 13.24 14.30 9,722,493 134,987,699 13.884 13.38 13.38 13.40 12.74 13.76 10,101,650 13.363 -2.11%
2021-02-09 0 14.20 14.18 14.20 14.00 14.94 4,626,814 66,111,540 14.289 13.67 13.65 13.67 13.47 14.38 4,807,250 13.752 -4.05%
2021-02-08 0 14.80 14.80 14.84 14.44 15.20 13,061,974 194,685,985 14.905 14.24 14.24 14.28 13.90 14.63 13,571,364 14.345 3.06%
2021-02-05 0 14.36 14.34 14.36 14.04 14.50 4,885,759 69,896,096 14.306 13.82 13.80 13.82 13.51 13.96 5,076,293 13.769 0.70%
2021-02-04 0 14.26 14.26 14.28 14.18 14.70 3,423,821 49,324,016 14.406 13.72 13.72 13.74 13.65 14.15 3,557,343 13.865 -2.99%
2021-02-03 0 14.70 14.68 14.70 14.10 14.70 5,616,164 81,674,417 14.543 14.15 14.13 14.15 13.57 14.15 5,835,183 13.997 3.67%
2021-02-02 0 14.18 14.16 14.18 14.00 14.66 6,767,923 96,696,818 14.288 13.65 13.63 13.65 13.47 14.11 7,031,858 13.751 1.29%
2021-02-01 0 14.00 14.00 14.02 13.82 14.28 3,818,850 53,497,961 14.009 13.47 13.47 13.49 13.30 13.74 3,967,777 13.483 0.86%
2021-01-29 0 13.88 13.88 13.90 13.66 14.36 4,296,698 59,960,748 13.955 13.36 13.36 13.38 13.15 13.82 4,464,260 13.431 -1.28%
2021-01-28 0 14.06 14.04 14.06 13.86 14.32 4,657,320 65,486,990 14.061 13.53 13.51 13.53 13.34 13.78 4,838,946 13.533 0.72%
2021-01-27 0 13.96 13.94 13.96 13.52 14.00 5,786,192 80,331,838 13.883 13.44 13.42 13.44 13.01 13.47 6,011,841 13.362 3.41%
2021-01-26 0 13.50 13.48 13.50 13.34 13.60 8,336,057 112,315,663 13.474 12.99 12.97 12.99 12.84 13.09 8,661,146 12.968 -1.32%
2021-01-25 0 13.68 13.66 13.68 13.56 14.02 5,661,144 77,714,608 13.728 13.17 13.15 13.17 13.05 13.49 5,881,917 13.212 -2.01%
2021-01-22 0 13.96 13.94 13.96 13.66 14.16 9,527,148 132,892,772 13.949 13.44 13.42 13.44 13.15 13.63 9,898,687 13.425 1.01%
2021-01-21 0 13.82 13.82 13.84 13.76 14.50 12,173,613 170,328,685 13.992 13.30 13.30 13.32 13.24 13.96 12,648,358 13.466 -4.69%
2021-01-20 0 14.50 14.50 14.52 14.30 14.90 6,051,018 88,023,778 14.547 13.96 13.96 13.98 13.76 14.34 6,286,995 14.001 -1.49%
2021-01-19 0 14.72 14.66 14.72 14.44 14.94 7,820,800 114,969,215 14.700 14.17 14.11 14.17 13.90 14.38 8,125,795 14.149 2.36%
2021-01-18 0 14.38 14.36 14.38 13.90 14.38 4,021,900 56,941,889 14.158 13.84 13.82 13.84 13.38 13.84 4,178,746 13.627 2.57%
2021-01-15 0 14.02 14.00 14.02 13.70 14.36 5,484,269 76,505,945 13.950 13.49 13.47 13.49 13.19 13.82 5,698,144 13.426 -2.23%
2021-01-14 0 14.34 14.32 14.34 14.02 14.42 5,727,398 80,959,268 14.135 13.80 13.78 13.80 13.49 13.88 5,950,755 13.605 0.42%
2021-01-13 0 14.28 14.24 14.28 14.20 14.56 2,968,099 42,690,284 14.383 13.74 13.71 13.74 13.67 14.01 3,083,849 13.843 -1.52%
2021-01-12 0 14.50 14.48 14.50 14.48 14.96 3,867,956 56,438,781 14.591 13.96 13.94 13.96 13.94 14.40 4,018,798 14.044 -3.20%
2021-01-11 0 14.98 14.94 14.98 14.84 15.00 3,606,505 53,878,487 14.939 14.42 14.38 14.42 14.28 14.44 3,747,151 14.379 -0.13%
2021-01-08 0 15.00 14.96 15.00 14.58 15.00 4,812,001 71,869,967 14.936 14.44 14.40 14.44 14.03 14.44 4,999,659 14.375 0.00%
2021-01-07 0 15.00 14.98 15.00 14.56 15.02 2,721,897 40,544,836 14.896 14.44 14.42 14.44 14.01 14.46 2,828,045 14.337 0.13%
2021-01-06 0 14.98 14.96 14.98 14.78 15.06 5,397,302 80,793,549 14.969 14.42 14.40 14.42 14.23 14.49 5,607,785 14.407 0.00%
2021-01-05 0 14.98 14.96 14.98 14.50 14.98 4,772,868 70,381,952 14.746 14.42 14.40 14.42 13.96 14.42 4,959,000 14.193 0.00%
2021-01-04 0 14.98 14.96 14.98 14.82 15.00 1,783,463 26,664,253 14.951 14.42 14.40 14.42 14.26 14.44 1,853,014 14.390 -0.13%
2020-12-31 0 15.00 14.96 15.00 14.82 15.00 4,219,695 63,138,077 14.963 14.44 14.40 14.44 14.26 14.44 4,384,254 14.401 0.81%
2020-12-30 0 14.88 14.84 14.88 14.76 14.92 1,791,536 26,613,270 14.855 14.32 14.28 14.32 14.21 14.36 1,861,402 14.297 1.50%
2020-12-29 0 14.66 14.64 14.66 14.50 14.78 1,592,598 23,279,737 14.618 14.11 14.09 14.11 13.96 14.23 1,654,706 14.069 1.10%
2020-12-28 0 14.50 14.50 14.52 14.48 14.66 1,901,500 27,631,063 14.531 13.96 13.96 13.98 13.94 14.11 1,975,655 13.986 -1.23%
2020-12-24 0 14.68 14.66 14.68 14.14 14.80 2,343,619 34,111,672 14.555 14.13 14.11 14.13 13.61 14.24 2,435,015 14.009 3.82%
2020-12-23 0 14.14 14.10 14.14 13.60 14.16 5,472,400 76,418,248 13.964 13.61 13.57 13.61 13.09 13.63 5,685,812 13.440 2.61%
2020-12-22 0 13.78 13.72 13.78 13.56 14.70 7,051,364 98,627,050 13.987 13.26 13.21 13.26 13.05 14.15 7,326,352 13.462 -6.89%
2020-12-21 0 14.80 14.80 14.82 14.72 14.90 4,033,886 59,788,387 14.822 14.24 14.24 14.26 14.17 14.34 4,191,199 14.265 -0.13%
2020-12-18 0 14.82 14.80 14.82 14.80 14.96 3,053,484 45,316,633 14.841 14.26 14.24 14.26 14.24 14.40 3,172,563 14.284 -0.67%
2020-12-17 0 14.92 14.92 14.94 14.84 15.00 3,593,446 53,654,580 14.931 14.36 14.36 14.38 14.28 14.44 3,733,583 14.371 0.54%
2020-12-16 0 14.84 14.82 14.84 14.78 15.00 3,113,000 46,407,800 14.908 14.28 14.26 14.28 14.23 14.44 3,234,400 14.348 -0.67%
2020-12-15 0 14.94 14.92 14.94 14.66 15.02 7,569,883 113,072,976 14.937 14.38 14.36 14.38 14.11 14.46 7,865,093 14.377 1.91%
2020-12-14 0 14.66 14.64 14.66 14.38 14.68 2,409,737 35,118,286 14.574 14.11 14.09 14.11 13.84 14.13 2,503,712 14.026 0.41%
2020-12-11 0 14.60 14.58 14.60 14.50 14.76 4,585,590 67,031,943 14.618 14.05 14.03 14.05 13.96 14.21 4,764,418 14.069 0.83%
2020-12-10 0 14.48 14.46 14.48 14.02 14.80 6,590,832 94,331,719 14.313 13.94 13.92 13.94 13.49 14.24 6,847,861 13.775 -2.16%
2020-12-09 0 14.80 14.78 14.80 14.62 15.00 11,168,222 166,165,720 14.878 14.24 14.23 14.24 14.07 14.44 11,603,759 14.320 1.09%
2020-12-08 0 14.64 14.60 14.64 14.26 14.72 2,454,158 35,772,274 14.576 14.09 14.05 14.09 13.72 14.17 2,549,865 14.029 0.00%
2020-12-07 0 14.64 14.62 14.64 14.40 14.78 3,756,384 54,543,654 14.520 14.09 14.07 14.09 13.86 14.23 3,902,875 13.975 -1.08%
2020-12-04 0 14.80 14.80 14.86 14.62 14.90 5,240,400 77,561,088 14.801 14.24 14.24 14.30 14.07 14.34 5,444,765 14.245 0.68%
2020-12-03 0 14.70 14.70 14.72 14.60 14.86 4,274,732 62,996,430 14.737 14.15 14.15 14.17 14.05 14.30 4,441,438 14.184 -0.27%
2020-12-02 0 14.74 14.72 14.74 14.42 14.80 8,020,944 118,036,518 14.716 14.19 14.17 14.19 13.88 14.24 8,333,744 14.164 1.80%
2020-12-01 0 14.48 14.46 14.48 14.14 14.60 9,686,229 140,086,179 14.462 13.94 13.92 13.94 13.61 14.05 10,063,972 13.920 0.14%
2020-11-30 0 14.46 14.28 14.46 13.82 14.46 11,402,001 163,170,550 14.311 13.92 13.74 13.92 13.30 13.92 11,846,655 13.774 3.29%
2020-11-27 0 14.00 13.98 14.00 13.92 14.30 3,822,785 53,745,547 14.059 13.47 13.46 13.47 13.40 13.76 3,971,866 13.532 -1.96%
2020-11-26 0 14.28 14.26 14.28 14.10 14.32 2,856,230 40,490,211 14.176 13.74 13.72 13.74 13.57 13.78 2,967,617 13.644 1.13%
2020-11-25 0 14.12 14.10 14.12 13.84 14.68 5,311,284 74,753,431 14.075 13.59 13.57 13.59 13.32 14.13 5,518,413 13.546 -1.94%
2020-11-24 0 14.40 14.40 14.42 14.30 14.68 7,467,151 108,242,125 14.496 13.86 13.86 13.88 13.76 14.13 7,758,354 13.952 0.14%
2020-11-23 0 14.38 14.36 14.38 14.26 14.74 2,758,678 39,640,583 14.369 13.84 13.82 13.84 13.72 14.19 2,866,261 13.830 -1.64%
2020-11-20 0 14.62 14.60 14.62 14.56 14.76 8,453,267 124,264,279 14.700 14.07 14.05 14.07 14.01 14.21 8,782,927 14.148 -0.41%
2020-11-19 0 14.68 14.66 14.68 14.36 14.74 5,160,750 75,537,401 14.637 14.13 14.11 14.13 13.82 14.19 5,362,008 14.088 1.66%
2020-11-18 0 14.44 14.44 14.46 14.26 14.60 3,650,549 52,903,987 14.492 13.90 13.90 13.92 13.72 14.05 3,792,913 13.948 0.42%
2020-11-17 0 14.38 14.36 14.38 14.30 14.66 5,548,259 80,266,546 14.467 13.84 13.82 13.84 13.76 14.11 5,764,629 13.924 -1.24%
2020-11-16 0 14.56 14.54 14.56 13.84 14.60 9,950,933 143,660,664 14.437 14.01 13.99 14.01 13.32 14.05 10,338,999 13.895 5.66%
2020-11-13 0 13.78 13.76 13.78 13.72 14.14 5,549,192 76,981,527 13.873 13.26 13.24 13.26 13.21 13.61 5,765,599 13.352 -1.29%
2020-11-12 0 13.96 13.96 14.02 13.84 14.42 10,199,760 143,332,725 14.053 13.44 13.44 13.49 13.32 13.88 10,597,529 13.525 -1.69%
2020-11-11 0 14.20 14.18 14.20 13.82 14.68 13,548,229 193,154,656 14.257 13.67 13.65 13.67 13.30 14.13 14,076,582 13.722 -0.70%
2020-11-10 0 14.30 14.22 14.30 13.94 14.80 26,010,948 371,388,355 14.278 13.76 13.69 13.76 13.42 14.24 27,025,320 13.742 5.15%
2020-11-09 0 13.60 13.58 13.60 13.48 14.00 3,296,715 45,059,604 13.668 13.09 13.07 13.09 12.97 13.47 3,425,280 13.155 -1.16%
2020-11-06 0 13.76 13.74 13.76 13.44 13.80 3,748,126 51,169,164 13.652 13.24 13.22 13.24 12.94 13.28 3,894,295 13.140 2.08%
2020-11-05 0 13.48 13.46 13.48 12.74 13.54 7,386,198 98,073,247 13.278 12.97 12.95 12.97 12.26 13.03 7,674,244 12.780 4.66%
2020-11-04 0 12.88 12.88 12.92 12.50 13.00 5,125,099 65,810,643 12.841 12.40 12.40 12.44 12.03 12.51 5,324,967 12.359 -0.62%
2020-11-03 0 12.96 12.94 12.96 12.70 13.00 3,271,736 42,189,773 12.895 12.47 12.45 12.47 12.22 12.51 3,399,327 12.411 2.05%
2020-11-02 0 12.70 12.70 12.72 12.54 13.20 3,016,668 38,251,102 12.680 12.22 12.22 12.24 12.07 12.70 3,134,312 12.204 -1.24%
2020-10-30 0 12.86 12.86 12.88 12.80 13.40 3,832,801 49,602,477 12.942 12.38 12.38 12.40 12.32 12.90 3,982,272 12.456 -4.03%
2020-10-29 0 13.40 13.34 13.40 12.94 13.40 3,952,090 52,308,818 13.236 12.90 12.84 12.90 12.45 12.90 4,106,213 12.739 2.45%
2020-10-28 0 13.08 13.06 13.08 13.08 13.50 10,781,736 141,621,251 13.135 12.59 12.57 12.59 12.59 12.99 11,202,201 12.642 -1.95%
2020-10-27 0 13.34 13.32 13.34 13.22 13.86 10,484,522 140,452,695 13.396 12.84 12.82 12.84 12.72 13.34 10,893,396 12.893 -4.44%
2020-10-23 0 13.96 13.96 13.98 13.56 14.14 5,297,346 73,963,546 13.962 13.44 13.44 13.46 13.05 13.61 5,503,931 13.438 -1.27%
2020-10-22 0 14.14 14.10 14.14 13.78 14.20 8,187,742 115,025,729 14.049 13.61 13.57 13.61 13.26 13.67 8,507,047 13.521 0.00%
2020-10-21 0 14.14 14.12 14.14 14.10 14.86 6,764,775 97,399,919 14.398 13.61 13.59 13.61 13.57 14.30 7,028,587 13.858 -4.07%
2020-10-20 0 14.74 14.74 14.76 14.40 14.92 9,965,910 146,157,733 14.666 14.19 14.19 14.21 13.86 14.36 10,354,560 14.115 1.38%
2020-10-19 0 14.54 14.50 14.54 14.48 14.80 5,428,025 78,938,457 14.543 13.99 13.96 13.99 13.94 14.24 5,639,707 13.997 -0.55%
2020-10-16 0 14.62 14.62 14.64 14.26 14.98 9,457,485 138,324,837 14.626 14.07 14.07 14.09 13.72 14.42 9,826,307 14.077 -1.75%
2020-10-15 0 14.88 14.86 14.88 14.64 15.00 8,507,246 126,437,582 14.862 14.32 14.30 14.32 14.09 14.44 8,839,011 14.304 -0.80%
2020-10-14 0 15.00 14.98 15.00 14.68 15.16 15,541,664 232,219,474 14.942 14.44 14.42 14.44 14.13 14.59 16,147,756 14.381 0.54%
2020-10-12 0 14.92 14.90 14.92 14.82 15.16 8,032,621 119,857,419 14.921 14.36 14.34 14.36 14.26 14.59 8,345,876 14.361 -0.27%
2020-10-09 0 14.96 14.94 14.96 14.68 15.20 11,544,227 172,374,608 14.932 14.40 14.38 14.40 14.13 14.63 11,994,428 14.371 -0.27%
2020-10-08 0 15.00 14.98 15.00 14.78 15.00 4,030,244 60,095,376 14.911 14.44 14.42 14.44 14.23 14.44 4,187,415 14.351 1.35%
2020-10-07 0 14.80 14.78 14.80 14.62 14.98 4,749,682 70,231,382 14.787 14.24 14.23 14.24 14.07 14.42 4,934,910 14.232 0.14%
2020-10-06 0 14.78 14.78 14.80 14.58 15.00 7,884,891 116,458,519 14.770 14.23 14.23 14.24 14.03 14.44 8,192,385 14.215 2.92%
2020-10-05 0 14.36 14.32 14.36 14.20 14.60 4,407,622 63,433,964 14.392 13.82 13.78 13.82 13.67 14.05 4,579,510 13.852 1.84%
2020-09-30 0 14.10 14.06 14.10 13.86 14.28 2,887,499 40,595,487 14.059 13.57 13.53 13.57 13.34 13.74 3,000,105 13.531 0.71%
2020-09-29 0 14.00 14.00 14.04 13.58 14.16 5,711,069 80,023,588 14.012 13.47 13.47 13.51 13.07 13.63 5,933,789 13.486 3.24%
2020-09-28 0 13.56 13.54 13.56 13.40 13.76 5,767,400 78,154,440 13.551 13.05 13.03 13.05 12.90 13.24 5,992,317 13.042 1.95%
2020-09-25 0 13.30 13.26 13.30 13.06 13.78 10,046,000 132,854,784 13.225 12.80 12.76 12.80 12.57 13.26 10,437,773 12.728 -1.48%
2020-09-24 0 13.50 13.50 13.52 13.40 13.84 4,042,262 54,752,318 13.545 12.99 12.99 13.01 12.90 13.32 4,199,902 13.037 -3.98%
2020-09-23 0 14.06 14.04 14.06 13.98 14.20 2,290,577 32,125,145 14.025 13.53 13.51 13.53 13.46 13.67 2,379,905 13.499 0.43%
2020-09-22 0 14.00 13.98 14.00 13.84 14.30 5,152,615 72,305,349 14.033 13.47 13.46 13.47 13.32 13.76 5,353,556 13.506 -1.27%
2020-09-21 0 14.18 14.14 14.18 14.00 14.72 6,615,444 94,038,429 14.215 13.65 13.61 13.65 13.47 14.17 6,873,432 13.681 -3.01%
2020-09-18 0 14.62 14.60 14.62 14.36 14.82 8,029,512 117,254,118 14.603 14.07 14.05 14.07 13.82 14.26 8,342,646 14.055 -0.27%
2020-09-17 0 14.66 14.64 14.66 14.42 15.40 12,689,454 186,151,747 14.670 14.11 14.09 14.11 13.88 14.82 13,184,316 14.119 -2.79%
2020-09-16 0 15.08 15.06 15.08 14.42 15.30 23,962,240 360,496,218 15.044 14.51 14.49 14.51 13.88 14.73 24,896,717 14.480 5.45%
2020-09-15 0 14.30 14.30 14.32 13.94 14.36 5,199,109 73,819,549 14.199 13.76 13.76 13.78 13.42 13.82 5,401,863 13.666 3.03%
2020-09-14 0 13.88 13.84 13.88 13.66 13.88 3,574,254 49,243,894 13.777 13.36 13.32 13.36 13.15 13.36 3,713,642 13.260 0.14%
2020-09-11 0 13.86 13.80 13.86 13.24 13.88 3,270,557 44,650,078 13.652 13.34 13.28 13.34 12.74 13.36 3,398,102 13.140 2.06%
2020-09-10 0 13.58 13.50 13.58 13.36 13.90 4,783,802 64,996,914 13.587 13.07 12.99 13.07 12.86 13.38 4,970,360 13.077 -0.59%
2020-09-09 0 13.66 13.64 13.66 13.46 13.82 5,143,029 69,980,059 13.607 13.15 13.13 13.15 12.95 13.30 5,343,596 13.096 -2.29%
2020-09-08 0 13.98 13.94 13.98 13.76 14.60 5,589,400 78,123,212 13.977 13.46 13.42 13.46 13.24 14.05 5,807,375 13.452 -2.65%
2020-09-07 0 14.36 14.32 14.36 14.10 14.76 3,523,228 50,630,164 14.370 13.82 13.78 13.82 13.57 14.21 3,660,627 13.831 -0.97%
2020-09-04 0 14.50 14.48 14.50 14.30 14.78 7,295,106 105,892,340 14.516 13.96 13.94 13.96 13.76 14.23 7,579,600 13.971 -3.33%
2020-09-03 0 15.00 14.98 15.00 14.90 15.36 6,578,711 99,061,574 15.058 14.44 14.42 14.44 14.34 14.78 6,835,267 14.493 -2.34%
2020-09-02 0 15.36 15.30 15.36 14.84 15.60 7,323,160 111,225,130 15.188 14.78 14.73 14.78 14.28 15.01 7,608,748 14.618 -0.26%
2020-09-01 0 15.40 15.38 15.40 15.08 15.60 6,372,026 97,900,288 15.364 14.82 14.80 14.82 14.51 15.01 6,620,522 14.787 1.32%
2020-08-31 0 15.20 15.16 15.20 14.50 16.48 22,677,960 350,221,718 15.443 14.63 14.59 14.63 13.96 15.86 23,562,353 14.864 -4.52%
2020-08-28 0 15.92 15.92 15.94 15.24 16.48 20,470,557 325,918,329 15.921 15.32 15.32 15.34 14.67 15.86 21,268,866 15.324 2.71%
2020-08-27 0 15.50 15.48 15.50 15.18 15.76 10,337,181 159,671,526 15.446 14.92 14.90 14.92 14.61 15.17 10,740,309 14.867 -1.27%
2020-08-26 0 15.70 15.68 15.70 14.82 15.70 13,227,924 204,656,169 15.472 15.11 15.09 15.11 14.26 15.11 13,743,785 14.891 4.67%
2020-08-25 0 15.00 14.96 15.00 14.74 15.16 14,498,160 217,178,483 14.980 14.44 14.40 14.44 14.19 14.59 15,063,558 14.417 2.04%
2020-08-24 0 14.70 14.68 14.70 14.26 14.70 3,579,787 51,944,678 14.511 14.15 14.13 14.15 13.72 14.15 3,719,391 13.966 1.38%
2020-08-21 0 14.50 14.46 14.50 14.32 14.66 2,664,974 38,592,519 14.481 13.96 13.92 13.96 13.78 14.11 2,768,902 13.938 0.69%
2020-08-20 0 14.40 14.36 14.40 14.32 14.80 1,601,948 23,150,046 14.451 13.86 13.82 13.86 13.78 14.24 1,664,421 13.909 -2.04%
2020-08-19 0 14.70 14.66 14.70 14.40 15.00 3,878,365 57,168,641 14.740 14.15 14.11 14.15 13.86 14.44 4,029,613 14.187 1.38%
2020-08-18 0 14.50 14.50 14.52 14.30 14.60 2,360,291 34,184,572 14.483 13.96 13.96 13.98 13.76 14.05 2,452,337 13.940 0.55%
2020-08-17 0 14.42 14.40 14.42 14.30 14.64 2,920,516 42,138,490 14.428 13.88 13.86 13.88 13.76 14.09 3,034,410 13.887 0.56%
2020-08-14 0 14.34 14.32 14.34 14.16 14.56 4,364,816 62,309,473 14.275 13.80 13.78 13.80 13.63 14.01 4,535,035 13.740 -2.45%
2020-08-13 0 14.70 14.64 14.70 14.54 14.82 2,714,960 39,780,163 14.652 14.15 14.09 14.15 13.99 14.26 2,820,838 14.102 0.82%
2020-08-12 0 14.58 14.56 14.58 14.16 14.88 3,364,301 48,529,180 14.425 14.03 14.01 14.03 13.63 14.32 3,495,502 13.883 -1.75%
2020-08-11 0 14.84 14.76 14.84 14.64 15.02 5,427,652 80,719,989 14.872 14.28 14.21 14.28 14.09 14.46 5,639,319 14.314 0.13%
2020-08-10 0 14.82 14.80 14.82 14.28 14.96 3,902,501 57,222,868 14.663 14.26 14.24 14.26 13.74 14.40 4,054,690 14.113 -0.54%
2020-08-07 0 14.90 14.88 14.90 13.92 15.00 7,180,992 105,643,815 14.712 14.34 14.32 14.34 13.40 14.44 7,461,036 14.159 -0.53%
2020-08-06 0 14.98 14.96 14.98 14.54 15.00 8,167,695 120,930,822 14.806 14.42 14.40 14.42 13.99 14.44 8,486,218 14.250 2.88%
2020-08-05 0 14.56 14.56 14.58 14.48 14.68 1,437,281 20,933,969 14.565 14.01 14.01 14.03 13.94 14.13 1,493,332 14.018 -0.27%
2020-08-04 0 14.60 14.58 14.60 14.38 14.70 3,381,724 49,172,742 14.541 14.05 14.03 14.05 13.84 14.15 3,513,604 13.995 0.55%
2020-08-03 0 14.52 14.52 14.56 14.12 14.70 5,316,872 76,913,266 14.466 13.98 13.98 14.01 13.59 14.15 5,524,219 13.923 2.11%
2020-07-31 0 14.22 14.20 14.22 14.10 14.52 3,029,501 43,241,100 14.273 13.69 13.67 13.69 13.57 13.98 3,147,645 13.738 -0.56%
2020-07-30 0 14.30 14.28 14.30 14.00 14.70 6,248,081 89,986,662 14.402 13.76 13.74 13.76 13.47 14.15 6,491,743 13.862 2.14%
2020-07-29 0 14.00 13.98 14.00 13.90 14.26 3,799,686 53,224,241 14.008 13.47 13.46 13.47 13.38 13.72 3,947,866 13.482 -1.27%
2020-07-28 0 14.18 14.16 14.18 13.74 14.24 3,611,215 50,703,235 14.041 13.65 13.63 13.65 13.22 13.71 3,752,045 13.513 3.50%
2020-07-27 0 13.70 13.70 13.72 13.48 13.84 4,841,005 66,375,178 13.711 13.19 13.19 13.21 12.97 13.32 5,029,794 13.196 2.24%
2020-07-24 0 13.40 13.40 13.42 13.32 14.06 4,288,017 58,116,910 13.553 12.90 12.90 12.92 12.82 13.53 4,455,241 13.045 -4.83%
2020-07-23 0 14.08 14.06 14.08 13.72 14.10 3,389,573 47,190,198 13.922 13.55 13.53 13.55 13.21 13.57 3,521,759 13.400 0.72%
2020-07-22 0 13.98 13.96 13.98 13.86 14.46 5,571,897 78,975,788 14.174 13.46 13.44 13.46 13.34 13.92 5,789,189 13.642 -2.65%
2020-07-21 0 14.36 14.34 14.36 14.22 14.76 11,932,269 169,818,363 14.232 13.82 13.80 13.82 13.69 14.21 12,397,602 13.698 1.13%
2020-07-20 0 14.20 14.20 14.24 13.78 14.38 5,349,776 75,631,133 14.137 13.67 13.67 13.71 13.26 13.84 5,558,406 13.607 2.31%
2020-07-17 0 13.88 13.86 13.88 13.62 14.00 3,823,200 52,971,722 13.855 13.36 13.34 13.36 13.11 13.47 3,972,297 13.335 2.21%
2020-07-16 0 13.58 13.54 13.58 13.38 14.80 9,127,398 127,480,710 13.967 13.07 13.03 13.07 12.88 14.24 9,483,347 13.443 -6.22%
2020-07-15 0 14.48 14.40 14.48 13.96 14.88 12,173,078 176,092,597 14.466 13.94 13.86 13.94 13.44 14.32 12,647,803 13.923 6.16%
2020-07-14 0 13.64 13.58 13.64 13.04 14.00 7,661,829 102,623,369 13.394 13.13 13.07 13.13 12.55 13.47 7,960,624 12.891 -2.57%
2020-07-13 0 14.00 13.96 14.00 13.84 14.40 5,327,932 74,522,418 13.987 13.47 13.44 13.47 13.32 13.86 5,535,710 13.462 1.01%
2020-07-10 0 13.86 13.84 13.86 13.74 14.90 6,848,000 97,466,552 14.233 13.34 13.32 13.34 13.22 14.34 7,115,058 13.699 -6.35%
2020-07-09 0 14.80 14.78 14.80 14.66 15.26 5,510,298 81,746,393 14.835 14.24 14.23 14.24 14.11 14.69 5,725,188 14.278 -0.27%
2020-07-08 0 14.84 14.82 14.84 14.36 14.84 4,374,119 63,883,248 14.605 14.28 14.26 14.28 13.82 14.28 4,544,700 14.057 0.82%
2020-07-07 0 14.72 14.62 14.72 14.50 14.98 5,949,231 87,375,024 14.687 14.17 14.07 14.17 13.96 14.42 6,181,239 14.136 -1.34%
2020-07-06 0 14.92 14.90 14.92 14.36 14.92 6,152,896 90,336,928 14.682 14.36 14.34 14.36 13.82 14.36 6,392,846 14.131 1.77%
2020-07-03 0 14.66 14.64 14.66 14.10 14.70 9,798,667 141,535,099 14.444 14.11 14.09 14.11 13.57 14.15 10,180,794 13.902 3.24%
2020-07-02 0 14.20 14.18 14.20 13.94 14.28 6,702,804 94,444,131 14.090 13.67 13.65 13.67 13.42 13.74 6,964,199 13.561 1.72%
2020-06-30 0 13.96 13.92 13.96 13.72 14.08 5,942,175 82,898,014 13.951 13.44 13.40 13.44 13.21 13.55 6,173,907 13.427 1.01%
2020-06-29 0 13.82 13.82 13.84 13.58 13.96 3,967,600 54,457,184 13.726 13.30 13.30 13.32 13.07 13.44 4,122,328 13.210 -0.43%
2020-06-26 0 13.88 13.80 13.88 13.40 13.90 3,252,000 44,792,208 13.774 13.36 13.28 13.36 12.90 13.38 3,378,821 13.257 0.58%
2020-06-24 0 13.80 13.80 13.82 13.72 14.18 4,169,960 57,878,673 13.880 13.28 13.28 13.30 13.21 13.65 4,332,580 13.359 -1.15%
2020-06-23 0 13.96 13.90 13.96 13.48 14.02 3,143,461 43,136,762 13.723 13.44 13.38 13.44 12.97 13.49 3,266,049 13.208 2.05%
2020-06-22 0 13.68 13.64 13.68 13.48 14.22 5,714,857 78,092,286 13.665 13.17 13.13 13.17 12.97 13.69 5,937,724 13.152 -2.56%
2020-06-19 0 14.04 14.04 14.06 13.70 14.16 3,641,490 50,950,711 13.992 13.51 13.51 13.53 13.19 13.63 3,783,500 13.467 1.74%
2020-06-18 0 13.80 13.78 13.80 13.32 13.98 2,235,685 30,823,683 13.787 13.28 13.26 13.28 12.82 13.46 2,322,872 13.270 0.73%
2020-06-17 0 13.70 13.70 13.72 13.28 13.76 4,078,072 55,036,984 13.496 13.19 13.19 13.21 12.78 13.24 4,237,108 12.989 0.15%
2020-06-16 0 13.68 13.64 13.68 13.52 13.88 4,667,784 63,690,325 13.645 13.17 13.13 13.17 13.01 13.36 4,849,818 13.133 3.48%
2020-06-15 0 13.22 13.22 13.24 13.14 14.40 12,036,800 162,804,420 13.526 12.72 12.72 12.74 12.65 13.86 12,506,210 13.018 -8.70%
2020-06-12 0 14.48 14.44 14.48 13.50 14.50 5,250,773 74,620,205 14.211 13.94 13.90 13.94 12.99 13.96 5,455,542 13.678 1.54%
2020-06-11 0 14.26 14.24 14.26 14.00 14.70 5,170,600 74,280,604 14.366 13.72 13.71 13.72 13.47 14.15 5,372,243 13.827 -2.60%
2020-06-10 0 14.64 14.62 14.64 14.40 14.84 4,609,312 67,465,441 14.637 14.09 14.07 14.09 13.86 14.28 4,789,066 14.087 0.00%
2020-06-09 0 14.64 14.62 14.64 14.46 14.84 8,153,263 119,980,802 14.716 14.09 14.07 14.09 13.92 14.28 8,471,223 14.163 0.55%
2020-06-08 0 14.56 14.50 14.56 14.48 14.98 8,494,248 124,281,304 14.631 14.01 13.96 14.01 13.94 14.42 8,825,506 14.082 0.55%
2020-06-05 0 14.48 14.46 14.48 14.24 14.56 5,835,974 84,311,569 14.447 13.94 13.92 13.94 13.71 14.01 6,063,565 13.905 -0.28%
2020-06-04 0 14.52 14.50 14.52 14.20 14.80 9,061,090 130,792,648 14.435 13.98 13.96 13.98 13.67 14.24 9,414,454 13.893 -1.36%
2020-06-03 0 14.72 14.70 14.72 14.06 14.86 14,842,700 217,112,818 14.628 14.17 14.15 14.17 13.53 14.30 15,421,534 14.079 3.08%
2020-06-02 0 14.28 14.26 14.28 13.76 14.36 7,756,400 109,343,494 14.097 13.74 13.72 13.74 13.24 13.82 8,058,883 13.568 0.85%
2020-06-01 0 14.16 14.12 14.16 13.92 14.52 17,895,836 255,033,513 14.251 13.63 13.59 13.63 13.40 13.98 18,593,736 13.716 1.87%
2020-05-29 0 13.90 13.86 13.90 13.40 13.90 67,783,949 939,134,915 13.855 13.38 13.34 13.38 12.90 13.38 70,427,381 13.335 2.21%
2020-05-28 0 13.60 13.54 13.60 13.50 13.94 14,487,583 198,073,578 13.672 13.09 13.03 13.09 12.99 13.42 15,052,568 13.159 0.89%
2020-05-27 0 13.48 13.48 13.50 13.04 13.70 6,063,513 81,079,094 13.372 12.97 12.97 12.99 12.55 13.19 6,299,977 12.870 0.15%
2020-05-26 0 13.46 13.44 13.46 13.16 13.88 7,863,818 106,504,923 13.544 12.95 12.94 12.95 12.67 13.36 8,170,490 13.035 1.36%
2020-05-25 0 13.28 13.26 13.28 13.06 13.50 7,304,188 97,092,381 13.293 12.78 12.76 12.78 12.57 12.99 7,589,036 12.794 -0.15%
2020-05-22 0 13.30 13.28 13.30 12.94 13.52 14,381,570 190,501,500 13.246 12.80 12.78 12.80 12.45 13.01 14,942,421 12.749 -0.89%
2020-05-21 0 13.42 13.40 13.42 13.26 13.82 11,046,624 149,574,271 13.540 12.92 12.90 12.92 12.76 13.30 11,477,419 13.032 -1.47%
2020-05-20 0 13.62 13.62 13.64 13.30 13.70 13,780,914 186,477,794 13.532 13.11 13.11 13.13 12.80 13.19 14,318,341 13.024 2.71%
2020-05-19 0 13.26 13.26 13.28 12.80 13.46 11,923,328 156,060,526 13.089 12.76 12.76 12.78 12.32 12.95 12,388,313 12.597 4.91%
2020-05-18 0 12.64 12.64 12.68 12.62 13.00 6,434,655 82,116,324 12.762 12.17 12.17 12.20 12.15 12.51 6,685,593 12.283 -1.25%
2020-05-15 0 12.80 12.78 12.80 12.76 13.02 6,154,150 79,131,537 12.858 12.32 12.30 12.32 12.28 12.53 6,394,149 12.376 -0.31%
2020-05-14 0 12.84 12.82 12.84 12.62 13.06 18,593,300 238,918,622 12.850 12.36 12.34 12.36 12.15 12.57 19,318,400 12.367 6.82%
2020-05-13 0 12.02 12.00 12.02 11.96 12.44 12,739,422 154,216,411 12.105 11.57 11.55 11.57 11.51 11.97 13,236,233 11.651 -5.21%
2020-05-12 0 12.68 12.66 12.68 12.60 12.90 3,441,822 43,672,282 12.689 12.20 12.18 12.20 12.13 12.42 3,576,046 12.212 -2.46%
2020-05-11 0 13.00 12.96 13.00 12.86 13.20 5,262,656 68,539,756 13.024 12.51 12.47 12.51 12.38 12.70 5,467,889 12.535 1.40%
2020-05-08 0 12.82 12.76 12.82 12.44 12.90 6,754,660 85,909,678 12.719 12.34 12.28 12.34 11.97 12.42 7,018,078 12.241 3.72%
2020-05-07 0 12.36 12.36 12.38 12.16 12.60 4,743,422 58,269,043 12.284 11.90 11.90 11.92 11.70 12.13 4,928,406 11.823 -0.96%
2020-05-06 0 12.48 12.40 12.48 12.12 12.76 6,188,671 76,308,467 12.330 12.01 11.93 12.01 11.67 12.28 6,430,016 11.868 -0.16%
2020-05-05 0 12.50 12.48 12.50 12.24 12.64 2,651,516 32,993,153 12.443 12.03 12.01 12.03 11.78 12.17 2,754,920 11.976 1.63%
2020-05-04 0 12.30 12.30 12.34 12.24 12.70 4,863,579 60,857,461 12.513 11.84 11.84 11.88 11.78 12.22 5,053,248 12.043 -5.96%
2020-04-29 0 13.08 13.04 13.10 12.92 13.50 5,934,400 77,717,112 13.096 12.59 12.55 12.61 12.44 12.99 6,165,829 12.604 -0.15%
2020-04-28 0 13.10 13.04 13.10 12.70 13.10 7,350,400 94,984,520 12.922 12.61 12.55 12.61 12.22 12.61 7,637,050 12.437 3.48%
2020-04-27 0 12.66 12.64 12.66 12.38 12.76 4,041,373 50,790,418 12.568 12.18 12.17 12.18 11.92 12.28 4,198,978 12.096 1.77%
2020-04-24 0 12.44 12.44 12.46 12.28 12.60 2,660,622 33,002,761 12.404 11.97 11.97 11.99 11.82 12.13 2,764,381 11.939 -0.16%
2020-04-23 0 12.46 12.44 12.46 12.04 12.56 6,630,000 82,014,796 12.370 11.99 11.97 11.99 11.59 12.09 6,888,556 11.906 3.83%
2020-04-22 0 12.00 11.98 12.00 11.58 12.22 4,655,422 55,711,763 11.967 11.55 11.53 11.55 11.15 11.76 4,836,974 11.518 1.18%
2020-04-21 0 11.86 11.84 11.86 11.72 12.40 7,430,623 88,159,779 11.864 11.41 11.40 11.41 11.28 11.93 7,720,402 11.419 -4.51%
2020-04-20 0 12.42 12.40 12.42 12.30 12.66 5,780,861 71,966,442 12.449 11.95 11.93 11.95 11.84 12.18 6,006,302 11.982 -1.58%
2020-04-17 0 12.62 12.60 12.62 12.46 12.86 11,564,248 146,196,671 12.642 12.15 12.13 12.15 11.99 12.38 12,015,229 12.168 3.10%
2020-04-16 0 12.24 12.22 12.24 11.86 12.26 7,816,222 94,225,861 12.055 11.78 11.76 11.78 11.41 11.80 8,121,038 11.603 2.68%
2020-04-15 0 11.92 11.88 11.92 11.84 12.10 4,034,463 48,132,101 11.930 11.47 11.43 11.47 11.40 11.65 4,191,799 11.482 -0.67%
2020-04-14 0 12.00 11.98 12.00 11.54 12.04 8,509,273 101,021,649 11.872 11.55 11.53 11.55 11.11 11.59 8,841,117 11.426 0.84%
2020-04-09 0 11.90 11.86 11.90 11.24 11.92 6,340,304 73,441,311 11.583 11.45 11.41 11.45 10.82 11.47 6,587,563 11.148 6.44%
2020-04-08 0 11.18 11.14 11.18 11.00 11.20 2,081,947 23,152,102 11.120 10.76 10.72 10.76 10.59 10.78 2,163,139 10.703 -0.18%
2020-04-07 0 11.20 11.18 11.20 10.96 11.24 4,103,900 45,618,824 11.116 10.78 10.76 10.78 10.55 10.82 4,263,944 10.699 2.75%
2020-04-06 0 10.90 10.88 10.90 10.42 10.98 2,768,800 29,934,172 10.811 10.49 10.47 10.49 10.03 10.57 2,876,777 10.405 3.81%
2020-04-03 0 10.50 10.50 10.52 10.36 10.86 2,509,200 26,384,632 10.515 10.11 10.11 10.13 9.971 10.45 2,607,054 10.120 -2.05%
2020-04-02 0 10.72 10.72 10.74 10.44 10.92 4,714,716 50,047,395 10.615 10.32 10.32 10.34 10.05 10.51 4,898,580 10.217 0.37%
2020-04-01 0 10.68 10.68 10.70 10.58 11.16 5,207,021 56,606,604 10.871 10.28 10.28 10.30 10.18 10.74 5,410,084 10.463 -2.02%
2020-03-31 0 10.90 10.90 10.92 10.78 11.06 5,392,220 58,996,750 10.941 10.49 10.49 10.51 10.38 10.64 5,602,505 10.530 1.30%
2020-03-30 0 10.76 10.72 10.76 10.30 10.94 3,478,800 37,099,624 10.665 10.36 10.32 10.36 9.913 10.53 3,614,466 10.264 0.00%
2020-03-27 0 10.76 10.74 10.76 10.60 11.30 7,899,823 85,986,408 10.885 10.36 10.34 10.36 10.20 10.88 8,207,900 10.476 0.56%
2020-03-26 0 10.70 10.66 10.70 10.24 11.10 10,381,600 111,321,319 10.723 10.30 10.26 10.30 9.856 10.68 10,786,461 10.320 3.08%
2020-03-25 0 10.38 10.36 10.38 10.04 10.72 6,541,270 67,934,441 10.386 9.990 9.971 9.990 9.663 10.32 6,796,366 9.9957 3.39%
2020-03-24 0 10.04 10.04 10.06 9.900 10.30 3,072,323 30,882,810 10.052 9.663 9.663 9.682 9.528 9.913 3,192,137 9.6747 3.51%
2020-03-23 0 9.700 9.700 9.710 9.650 10.00 3,860,421 37,950,373 9.8306 9.336 9.336 9.346 9.288 9.625 4,010,969 9.4616 -6.19%
2020-03-20 0 10.34 10.34 10.36 9.700 10.70 8,424,816 87,042,984 10.332 9.952 9.952 9.971 9.336 10.30 8,753,366 9.9439 8.84%
2020-03-19 0 9.500 9.480 9.500 8.740 9.600 10,429,190 94,287,853 9.0408 9.143 9.124 9.143 8.412 9.240 10,835,907 8.7014 6.26%
2020-03-18 0 8.940 8.890 8.940 8.780 9.890 5,718,805 52,165,734 9.1218 8.604 8.556 8.604 8.450 9.519 5,941,826 8.7794 -6.58%
2020-03-17 0 9.570 9.570 9.580 9.170 9.750 13,080,602 124,255,997 9.4993 9.211 9.211 9.220 8.826 9.384 13,590,718 9.1427 -0.21%
2020-03-16 0 9.590 9.550 9.590 9.410 10.50 11,247,200 111,032,504 9.8720 9.230 9.192 9.230 9.057 10.11 11,685,817 9.5015 -9.53%
2020-03-13 0 10.60 10.58 10.60 10.06 10.78 13,818,800 143,577,152 10.390 10.20 10.18 10.20 9.682 10.38 14,357,704 10.000 -6.19%
2020-03-12 0 11.30 11.30 11.32 10.94 11.52 5,628,400 62,737,426 11.147 10.88 10.88 10.90 10.53 11.09 5,847,896 10.728 -1.74%
2020-03-11 0 11.50 11.50 11.52 11.24 11.80 4,157,420 47,553,018 11.438 11.07 11.07 11.09 10.82 11.36 4,319,551 11.009 -0.86%
2020-03-10 0 11.60 11.58 11.60 11.10 11.74 9,258,980 106,166,133 11.466 11.16 11.15 11.16 10.68 11.30 9,620,061 11.036 0.35%
2020-03-09 0 11.56 11.54 11.56 11.56 12.26 7,622,000 89,505,906 11.743 11.13 11.11 11.13 11.13 11.80 7,919,242 11.302 -7.07%
2020-03-06 0 12.44 12.42 12.44 12.40 12.76 9,050,598 113,331,434 12.522 11.97 11.95 11.97 11.93 12.28 9,403,552 12.052 -2.96%
2020-03-05 0 12.82 12.80 12.82 12.58 12.98 6,291,200 80,245,702 12.755 12.34 12.32 12.34 12.11 12.49 6,536,544 12.276 1.91%
2020-03-04 0 12.58 12.58 12.62 12.26 12.96 7,656,496 97,488,187 12.733 12.11 12.11 12.15 11.80 12.47 7,955,083 12.255 2.44%
2020-03-03 0 12.28 12.28 12.30 12.12 12.60 4,901,212 60,498,243 12.344 11.82 11.82 11.84 11.67 12.13 5,092,349 11.880 0.66%
2020-03-02 0 12.20 12.12 12.20 11.80 12.20 3,999,400 48,304,512 12.078 11.74 11.67 11.74 11.36 11.74 4,155,368 11.625 2.69%
2020-02-28 0 11.88 11.80 11.88 11.40 11.88 6,363,098 74,298,710 11.677 11.43 11.36 11.43 10.97 11.43 6,611,245 11.238 1.02%
2020-02-27 0 11.76 11.76 11.78 11.50 11.78 2,031,600 23,766,352 11.698 11.32 11.32 11.34 11.07 11.34 2,110,828 11.259 1.55%
2020-02-26 0 11.58 11.56 11.58 11.48 11.84 6,847,588 79,908,029 11.670 11.15 11.13 11.15 11.05 11.40 7,114,630 11.232 -1.86%
2020-02-25 0 11.80 11.80 11.82 11.00 12.00 6,827,200 79,892,624 11.702 11.36 11.36 11.38 10.59 11.55 7,093,446 11.263 3.69%
2020-02-24 0 11.38 11.32 11.38 11.04 11.50 4,134,000 46,445,232 11.235 10.95 10.90 10.95 10.63 11.07 4,295,217 10.813 -2.90%
2020-02-21 0 11.72 11.72 11.74 11.70 12.02 4,405,767 52,020,987 11.808 11.28 11.28 11.30 11.26 11.57 4,577,583 11.364 -2.50%
2020-02-20 0 12.02 12.00 12.02 11.48 12.30 7,705,000 91,912,530 11.929 11.57 11.55 11.57 11.05 11.84 8,005,479 11.481 5.07%
2020-02-19 0 11.44 11.42 11.44 11.22 11.58 2,684,000 30,733,104 11.451 11.01 10.99 11.01 10.80 11.15 2,788,670 11.021 0.88%
2020-02-18 0 11.34 11.34 11.36 11.26 11.58 3,693,200 42,064,208 11.390 10.91 10.91 10.93 10.84 11.15 3,837,227 10.962 -1.22%
2020-02-17 0 11.48 11.46 11.48 11.40 11.80 2,988,800 34,353,776 11.494 11.05 11.03 11.05 10.97 11.36 3,105,357 11.063 -1.88%
2020-02-14 0 11.70 11.68 11.70 11.54 11.84 4,785,204 56,201,085 11.745 11.26 11.24 11.26 11.11 11.40 4,971,817 11.304 0.86%
2020-02-13 0 11.60 11.60 11.62 11.12 11.76 8,679,700 99,763,931 11.494 11.16 11.16 11.18 10.70 11.32 9,018,190 11.063 2.29%
2020-02-12 0 11.34 11.32 11.34 10.92 11.50 5,248,321 59,287,488 11.297 10.91 10.90 10.91 10.51 11.07 5,452,995 10.872 3.66%
2020-02-11 0 10.94 10.94 10.96 10.62 11.04 5,632,100 60,978,280 10.827 10.53 10.53 10.55 10.22 10.63 5,851,740 10.421 0.92%
2020-02-10 0 10.84 10.84 10.86 10.82 11.28 2,634,141 28,735,298 10.909 10.43 10.43 10.45 10.41 10.86 2,736,867 10.499 -3.90%
2020-02-07 0 11.28 11.24 11.28 11.12 11.54 4,852,830 54,766,648 11.286 10.86 10.82 10.86 10.70 11.11 5,042,080 10.862 -1.74%
2020-02-06 0 11.48 11.44 11.48 11.20 11.52 7,737,340 88,444,419 11.431 11.05 11.01 11.05 10.78 11.09 8,039,080 11.002 2.87%
2020-02-05 0 11.16 11.14 11.16 10.96 11.46 6,707,209 75,300,778 11.227 10.74 10.72 10.74 10.55 11.03 6,968,776 10.805 2.01%
2020-02-04 0 10.94 10.92 10.94 10.70 11.04 3,973,609 43,477,955 10.942 10.53 10.51 10.53 10.30 10.63 4,128,571 10.531 2.82%
2020-02-03 0 10.64 10.62 10.64 10.16 10.90 12,300,761 129,628,128 10.538 10.24 10.22 10.24 9.779 10.49 12,780,465 10.143 -3.45%
2020-01-31 0 11.02 11.00 11.02 10.84 11.06 8,666,800 95,177,214 10.982 10.61 10.59 10.61 10.43 10.64 9,004,787 10.570 0.00%
2020-01-30 0 11.02 11.00 11.02 10.90 11.08 14,404,800 158,131,357 10.978 10.61 10.59 10.61 10.49 10.66 14,966,557 10.566 0.36%
2020-01-29 0 10.98 10.98 11.00 10.48 11.04 16,893,287 183,366,713 10.854 10.57 10.57 10.59 10.09 10.63 17,552,090 10.447 -1.61%
2020-01-24 0 11.16 11.14 11.18 10.82 11.24 4,831,600 53,357,456 11.043 10.74 10.72 10.76 10.41 10.82 5,020,022 10.629 1.27%
2020-01-23 0 11.02 11.00 11.02 10.80 11.46 10,839,566 120,011,039 11.072 10.61 10.59 10.61 10.39 11.03 11,262,286 10.656 -4.51%
2020-01-22 0 11.54 11.54 11.56 10.96 11.82 14,510,037 166,201,635 11.454 11.11 11.11 11.13 10.55 11.38 15,075,898 11.024 2.30%
2020-01-21 0 11.28 11.26 11.28 11.26 12.00 16,729,200 191,785,704 11.464 10.86 10.84 10.86 10.84 11.55 17,381,604 11.034 -7.24%
2020-01-20 0 12.16 12.14 12.16 12.00 13.40 27,160,200 337,125,334 12.413 11.70 11.68 11.70 11.55 12.90 28,219,391 11.947 -8.85%
2020-01-17 0 13.34 13.34 13.36 13.16 13.54 93,882,100 1,222,016,526 13.017 12.84 12.84 12.86 12.67 13.03 97,543,305 12.528 -2.06%
2020-01-16 0 13.62 13.60 13.62 13.32 13.74 3,170,400 42,934,152 13.542 13.11 13.09 13.11 12.82 13.22 3,294,039 13.034 0.89%
2020-01-15 0 13.50 13.48 13.50 13.16 13.50 3,674,652 48,979,803 13.329 12.99 12.97 12.99 12.67 12.99 3,817,956 12.829 0.15%
2020-01-14 0 13.48 13.42 13.48 13.34 14.10 9,260,110 126,802,684 13.693 12.97 12.92 12.97 12.84 13.57 9,621,235 13.179 -2.88%
2020-01-13 0 13.88 13.88 13.90 13.40 13.88 5,527,106 75,889,530 13.730 13.36 13.36 13.38 12.90 13.36 5,742,652 13.215 2.81%
2020-01-10 0 13.50 13.48 13.50 13.34 13.58 5,109,610 68,773,128 13.460 12.99 12.97 12.99 12.84 13.07 5,308,874 12.954 0.75%
2020-01-09 0 13.40 13.38 13.40 13.16 13.52 3,950,000 52,825,402 13.374 12.90 12.88 12.90 12.67 13.01 4,104,042 12.872 1.98%
2020-01-08 0 13.14 13.12 13.14 13.04 13.30 1,889,622 24,823,368 13.137 12.65 12.63 12.65 12.55 12.80 1,963,313 12.644 -1.79%
2020-01-07 0 13.38 13.36 13.38 13.06 13.44 2,195,300 29,145,803 13.277 12.88 12.86 12.88 12.57 12.94 2,280,912 12.778 1.52%
2020-01-06 0 13.18 13.18 13.20 13.02 13.42 4,195,200 55,217,536 13.162 12.69 12.69 12.70 12.53 12.92 4,358,804 12.668 -2.66%
2020-01-03 0 13.54 13.50 13.54 13.42 13.98 4,239,600 58,018,260 13.685 13.03 12.99 13.03 12.92 13.46 4,404,936 13.171 -1.31%
2020-01-02 0 13.72 13.72 13.74 13.62 13.98 14,816,729 201,866,989 13.624 13.21 13.21 13.22 13.11 13.46 15,394,550 13.113 -1.86%
2019-12-31 0 13.98 13.98 14.00 12.92 14.06 17,517,342 240,386,902 13.723 13.46 13.46 13.47 12.44 13.53 18,200,482 13.208 4.33%
2019-12-30 0 13.40 13.38 13.40 12.72 13.52 13,250,757 176,122,021 13.292 12.90 12.88 12.90 12.24 13.01 13,767,509 12.793 4.85%
2019-12-27 0 12.78 12.74 12.78 12.52 12.88 2,680,400 34,237,784 12.773 12.30 12.26 12.30 12.05 12.40 2,784,930 12.294 1.91%
2019-12-24 0 12.54 12.50 12.54 12.48 12.84 1,184,770 14,921,005 12.594 12.07 12.03 12.07 12.01 12.36 1,230,974 12.121 -1.88%
2019-12-23 0 12.78 12.76 12.78 12.40 12.96 4,626,830 59,111,784 12.776 12.30 12.28 12.30 11.93 12.47 4,807,267 12.296 3.06%
2019-12-20 0 12.40 12.40 12.46 12.30 12.66 2,868,400 35,670,800 12.436 11.93 11.93 11.99 11.84 12.18 2,980,262 11.969 -0.48%
2019-12-19 0 12.46 12.42 12.46 12.30 12.56 1,497,340 18,607,723 12.427 11.99 11.95 11.99 11.84 12.09 1,555,733 11.961 -0.16%
2019-12-18 0 12.48 12.46 12.48 12.38 12.90 2,437,200 30,591,664 12.552 12.01 11.99 12.01 11.92 12.42 2,532,246 12.081 -1.89%
2019-12-17 0 12.72 12.66 12.72 12.54 12.90 4,162,400 53,040,832 12.743 12.24 12.18 12.24 12.07 12.42 4,324,725 12.265 0.32%
2019-12-16 0 12.68 12.68 12.72 11.80 12.80 4,858,000 60,647,144 12.484 12.20 12.20 12.24 11.36 12.32 5,047,452 12.015 7.46%
2019-12-13 0 11.80 11.80 11.84 11.76 12.22 9,736,400 115,576,485 11.871 11.36 11.36 11.40 11.32 11.76 10,116,099 11.425 -1.67%
2019-12-12 0 12.00 11.96 12.00 11.88 12.28 2,719,600 32,544,576 11.967 11.55 11.51 11.55 11.43 11.82 2,825,659 11.518 -0.50%
2019-12-11 0 12.06 12.04 12.06 11.92 12.42 4,503,600 54,217,984 12.039 11.61 11.59 11.61 11.47 11.95 4,679,231 11.587 -1.95%
2019-12-10 0 12.30 12.28 12.30 12.24 12.68 2,277,300 28,148,456 12.361 11.84 11.82 11.84 11.78 12.20 2,366,110 11.897 -2.38%
2019-12-09 0 12.60 12.58 12.60 12.54 12.96 2,043,600 26,031,063 12.738 12.13 12.11 12.13 12.07 12.47 2,123,296 12.260 -1.41%
2019-12-06 0 12.78 12.76 12.78 12.62 12.88 3,016,222 38,396,498 12.730 12.30 12.28 12.30 12.15 12.40 3,133,848 12.252 -0.16%
2019-12-05 0 12.80 12.78 12.80 12.56 12.90 1,397,600 17,762,194 12.709 12.32 12.30 12.32 12.09 12.42 1,452,103 12.232 0.79%
2019-12-04 0 12.70 12.66 12.70 12.54 12.86 1,256,000 15,915,448 12.672 12.22 12.18 12.22 12.07 12.38 1,304,981 12.196 -1.55%
2019-12-03 0 12.90 12.88 12.90 12.38 12.96 2,202,860 27,955,833 12.691 12.42 12.40 12.42 11.92 12.47 2,288,767 12.214 2.54%
2019-12-02 0 12.58 12.58 12.60 12.50 13.00 1,468,000 18,643,736 12.700 12.11 12.11 12.13 12.03 12.51 1,525,249 12.223 -3.23%
2019-11-29 0 13.00 12.98 13.00 12.44 13.02 3,335,200 42,666,536 12.793 12.51 12.49 12.51 11.97 12.53 3,465,266 12.313 0.00%
2019-11-28 0 13.00 12.98 13.00 12.80 13.12 4,362,000 56,617,742 12.980 12.51 12.49 12.51 12.32 12.63 4,532,109 12.493 0.00%
2019-11-27 0 13.00 12.98 13.00 12.70 13.08 3,380,000 43,822,512 12.965 12.51 12.49 12.51 12.22 12.59 3,511,813 12.479 0.46%
2019-11-26 0 12.94 12.94 12.96 12.74 13.40 13,014,400 168,989,828 12.985 12.45 12.45 12.47 12.26 12.90 13,521,934 12.497 5.20%
2019-11-25 0 12.30 12.28 12.30 12.10 12.84 1,712,800 21,193,640 12.374 11.84 11.82 11.84 11.65 12.36 1,779,596 11.909 -0.49%
2019-11-22 0 12.36 12.34 12.36 11.88 12.40 3,493,200 42,646,488 12.208 11.90 11.88 11.90 11.43 11.93 3,629,427 11.750 5.64%
2019-11-21 0 11.70 11.66 11.70 11.58 11.78 758,400 8,873,936 11.701 11.26 11.22 11.26 11.15 11.34 787,976 11.262 0.52%
2019-11-20 0 11.64 11.64 11.66 11.58 12.04 2,423,600 28,582,444 11.793 11.20 11.20 11.22 11.15 11.59 2,518,115 11.351 -2.84%
2019-11-19 0 11.98 11.96 11.98 11.82 12.00 1,196,854 14,299,598 11.948 11.53 11.51 11.53 11.38 11.55 1,243,529 11.499 1.01%
2019-11-18 0 11.86 11.84 11.86 11.68 12.18 1,104,712 13,118,984 11.876 11.41 11.40 11.41 11.24 11.72 1,147,793 11.430 -0.84%
2019-11-15 0 11.96 11.94 11.96 11.92 12.16 425,400 5,088,241 11.961 11.51 11.49 11.51 11.47 11.70 441,990 11.512 -1.48%
2019-11-14 0 12.14 12.10 12.14 11.88 12.18 1,230,843 14,793,278 12.019 11.68 11.65 11.68 11.43 11.72 1,278,843 11.568 1.17%
2019-11-13 0 12.00 12.00 12.02 11.86 12.06 1,823,600 21,885,412 12.001 11.55 11.55 11.57 11.41 11.61 1,894,717 11.551 0.17%
2019-11-12 0 11.98 11.98 12.00 11.88 12.34 2,094,000 25,246,355 12.057 11.53 11.53 11.55 11.43 11.88 2,175,662 11.604 -0.99%
2019-11-11 0 12.10 12.08 12.10 12.00 12.72 3,294,400 40,063,156 12.161 11.65 11.63 11.65 11.55 12.24 3,422,875 11.705 -4.27%
2019-11-08 0 12.64 12.64 12.66 12.48 12.74 3,071,200 38,727,405 12.610 12.17 12.17 12.18 12.01 12.26 3,190,970 12.137 -1.25%
2019-11-07 0 12.80 12.74 12.80 12.50 12.90 1,524,136 19,474,103 12.777 12.32 12.26 12.32 12.03 12.42 1,583,574 12.298 0.95%
2019-11-06 0 12.68 12.66 12.68 12.60 12.96 2,449,600 31,090,656 12.692 12.20 12.18 12.20 12.13 12.47 2,545,129 12.216 0.32%
2019-11-05 0 12.64 12.64 12.66 12.60 13.00 2,391,200 30,378,978 12.705 12.17 12.17 12.18 12.13 12.51 2,484,452 12.228 -2.77%
2019-11-04 0 13.00 12.98 13.00 12.70 13.06 2,877,200 37,225,676 12.938 12.51 12.49 12.51 12.22 12.57 2,989,405 12.453 3.01%
2019-11-01 0 12.62 12.62 12.66 12.40 12.84 1,913,008 24,091,285 12.593 12.15 12.15 12.18 11.93 12.36 1,987,611 12.121 -1.41%
2019-10-31 0 12.80 12.78 12.80 12.78 13.10 1,545,500 19,888,859 12.869 12.32 12.30 12.32 12.30 12.61 1,605,771 12.386 -2.88%
2019-10-30 0 13.18 13.16 13.18 12.86 13.48 2,895,928 38,261,000 13.212 12.69 12.67 12.69 12.38 12.97 3,008,863 12.716 0.46%
2019-10-29 0 13.12 13.10 13.12 12.90 13.12 3,971,894 51,624,520 12.998 12.63 12.61 12.63 12.42 12.63 4,126,790 12.510 0.92%
2019-10-28 0 13.00 12.98 13.00 12.32 13.10 3,842,400 49,719,760 12.940 12.51 12.49 12.51 11.86 12.61 3,992,246 12.454 4.50%
2019-10-25 0 12.44 12.40 12.44 12.30 12.56 608,280 7,549,843 12.412 11.97 11.93 11.97 11.84 12.09 632,002 11.946 -1.27%
2019-10-24 0 12.60 12.54 12.60 12.16 12.68 2,100,212 26,197,138 12.474 12.13 12.07 12.13 11.70 12.20 2,182,116 12.005 2.44%
2019-10-23 0 12.30 12.26 12.30 12.22 12.98 1,105,856 13,737,299 12.422 11.84 11.80 11.84 11.76 12.49 1,148,982 11.956 -3.15%
2019-10-22 0 12.70 12.70 12.72 12.50 13.50 1,917,063 24,727,312 12.899 12.22 12.22 12.24 12.03 12.99 1,991,824 12.414 -4.80%
2019-10-21 0 13.34 13.32 13.34 12.90 13.60 3,018,400 39,948,762 13.235 12.84 12.82 12.84 12.42 13.09 3,136,111 12.738 -0.89%
2019-10-18 0 13.46 13.46 13.48 13.00 13.46 5,382,316 71,822,060 13.344 12.95 12.95 12.97 12.51 12.95 5,592,215 12.843 5.65%
2019-10-17 0 12.74 12.72 12.74 12.00 12.84 3,406,800 42,945,526 12.606 12.26 12.24 12.26 11.55 12.36 3,539,658 12.133 6.34%
2019-10-16 0 11.98 11.96 11.98 11.74 12.02 1,327,600 15,919,608 11.991 11.53 11.51 11.53 11.30 11.57 1,379,374 11.541 1.53%
2019-10-15 0 11.80 11.78 11.80 11.74 12.24 718,400 8,505,304 11.839 11.36 11.34 11.36 11.30 11.78 746,416 11.395 -2.80%
2019-10-14 0 12.14 12.12 12.14 11.80 12.36 856,490 10,331,475 12.063 11.68 11.67 11.68 11.36 11.90 889,891 11.610 3.06%
2019-10-11 0 11.78 11.72 11.78 11.50 11.90 1,205,272 14,148,146 11.739 11.34 11.28 11.34 11.07 11.45 1,252,275 11.298 1.73%
2019-10-10 0 11.58 11.52 11.58 11.20 11.62 1,463,117 16,777,467 11.467 11.15 11.09 11.15 10.78 11.18 1,520,175 11.037 1.76%
2019-10-09 0 11.38 11.34 11.38 11.20 12.32 2,363,410 26,956,922 11.406 10.95 10.91 10.95 10.78 11.86 2,455,578 10.978 -4.53%
2019-10-08 0 11.92 11.90 11.92 11.86 12.40 1,104,400 13,370,872 12.107 11.47 11.45 11.47 11.41 11.93 1,147,469 11.652 -3.09%
2019-10-04 0 12.30 12.28 12.30 11.88 12.44 1,497,600 18,263,768 12.195 11.84 11.82 11.84 11.43 11.97 1,556,003 11.738 1.49%
2019-10-03 0 12.12 12.10 12.12 12.00 12.28 1,508,800 18,280,157 12.116 11.67 11.65 11.67 11.55 11.82 1,567,640 11.661 -1.30%
2019-10-02 0 12.28 12.26 12.28 11.94 12.38 1,515,320 18,432,288 12.164 11.82 11.80 11.82 11.49 11.92 1,574,414 11.707 1.99%
2019-09-30 0 12.04 12.00 12.04 11.66 12.70 2,905,400 35,074,034 12.072 11.59 11.55 11.59 11.22 12.22 3,018,705 11.619 -4.14%
2019-09-27 0 12.56 12.54 12.56 12.40 13.08 955,614 12,045,575 12.605 12.09 12.07 12.09 11.93 12.59 992,881 12.132 -2.94%
2019-09-26 0 12.94 12.90 12.94 12.72 13.34 1,382,400 17,909,852 12.956 12.45 12.42 12.45 12.24 12.84 1,436,311 12.469 -1.67%
2019-09-25 0 13.16 13.16 13.20 13.14 13.60 2,077,781 27,498,113 13.234 12.67 12.67 12.70 12.65 13.09 2,158,810 12.738 -1.79%
2019-09-24 0 13.40 13.38 13.40 13.08 13.72 1,900,000 25,263,312 13.297 12.90 12.88 12.90 12.59 13.21 1,974,096 12.797 -2.19%
2019-09-23 0 13.70 13.66 13.70 13.46 13.94 1,969,408 26,876,388 13.647 13.19 13.15 13.19 12.95 13.42 2,046,211 13.135 -0.15%
2019-09-20 0 13.72 13.72 13.74 13.40 13.72 19,518,485 267,390,273 13.699 13.21 13.21 13.22 12.90 13.21 20,279,665 13.185 0.73%
2019-09-19 0 13.62 13.60 13.62 13.30 13.94 2,833,800 38,561,178 13.608 13.11 13.09 13.11 12.80 13.42 2,944,312 13.097 1.79%
2019-09-18 0 13.38 13.32 13.38 13.10 13.44 2,303,210 30,597,608 13.285 12.88 12.82 12.88 12.61 12.94 2,393,030 12.786 2.61%
2019-09-17 0 13.04 13.04 13.08 12.94 13.92 6,773,200 91,102,424 13.450 12.55 12.55 12.59 12.45 13.40 7,037,341 12.946 -6.32%
2019-09-16 0 13.92 13.88 13.92 13.66 13.96 2,069,200 28,642,200 13.842 13.40 13.36 13.40 13.15 13.44 2,149,894 13.323 1.02%
2019-09-13 0 13.78 13.72 13.78 13.68 14.00 3,122,000 43,151,344 13.822 13.26 13.21 13.26 13.17 13.47 3,243,751 13.303 0.29%
2019-09-12 0 13.74 13.74 13.80 13.04 13.82 3,949,689 53,411,840 13.523 13.22 13.22 13.28 12.55 13.30 4,103,719 13.015 5.37%
2019-09-11 0 13.04 13.00 13.04 12.96 13.22 1,673,200 21,789,600 13.023 12.55 12.51 12.55 12.47 12.72 1,738,451 12.534 -0.31%
2019-09-10 0 13.08 13.02 13.08 12.92 13.24 3,056,800 39,763,288 13.008 12.59 12.53 12.59 12.44 12.74 3,176,009 12.520 -0.61%
2019-09-09 0 13.16 13.12 13.16 12.86 13.30 4,306,000 56,333,692 13.083 12.67 12.63 12.67 12.38 12.80 4,473,925 12.592 0.61%
2019-09-06 0 13.08 13.02 13.08 12.58 13.24 2,328,962 30,088,434 12.919 12.59 12.53 12.59 12.11 12.74 2,419,787 12.434 3.32%
2019-09-05 0 12.66 12.62 12.66 12.52 12.72 2,295,853 29,026,374 12.643 12.18 12.15 12.18 12.05 12.24 2,385,386 12.168 0.64%
2019-09-04 0 12.58 12.58 12.62 12.26 12.72 3,226,400 40,033,224 12.408 12.11 12.11 12.15 11.80 12.24 3,352,223 11.942 0.64%
2019-09-03 0 12.50 12.50 12.52 12.44 12.66 2,051,600 25,704,712 12.529 12.03 12.03 12.05 11.97 12.18 2,131,608 12.059 -1.26%
2019-09-02 0 12.66 12.64 12.66 12.40 12.86 2,762,400 34,959,296 12.655 12.18 12.17 12.18 11.93 12.38 2,870,128 12.180 1.28%
2019-08-30 0 12.50 12.50 12.52 12.36 12.68 1,569,386 19,717,410 12.564 12.03 12.03 12.05 11.90 12.20 1,630,589 12.092 0.81%
2019-08-29 0 12.40 12.38 12.40 12.26 12.58 1,204,800 14,841,848 12.319 11.93 11.92 11.93 11.80 12.11 1,251,785 11.857 0.32%
2019-08-28 0 12.36 12.36 12.38 12.26 12.40 743,899 9,178,037 12.338 11.90 11.90 11.92 11.80 11.93 772,910 11.875 -0.16%
2019-08-27 0 12.38 12.32 12.38 11.80 12.38 3,652,800 44,841,584 12.276 11.92 11.86 11.92 11.36 11.92 3,795,252 11.815 4.03%
2019-08-26 0 11.90 11.88 11.90 11.24 11.92 3,530,569 41,344,573 11.711 11.45 11.43 11.45 10.82 11.47 3,668,254 11.271 -0.83%
2019-08-23 0 12.00 12.00 12.02 11.80 12.78 3,052,100 36,727,890 12.034 11.55 11.55 11.57 11.36 12.30 3,171,126 11.582 -3.54%
2019-08-22 0 12.44 12.42 12.44 12.36 12.84 4,152,061 52,342,976 12.607 11.97 11.95 11.97 11.90 12.36 4,313,983 12.133 -2.05%
2019-08-21 0 12.70 12.70 12.72 12.56 12.86 4,804,300 61,049,132 12.707 12.22 12.22 12.24 12.09 12.38 4,991,658 12.230 -0.47%
2019-08-20 0 12.76 12.76 12.78 12.32 12.88 6,014,396 76,490,626 12.718 12.28 12.28 12.30 11.86 12.40 6,248,945 12.241 3.57%
2019-08-19 0 12.32 12.32 12.34 12.00 12.76 4,358,710 53,873,725 12.360 11.86 11.86 11.88 11.55 12.28 4,528,691 11.896 0.00%
2019-08-16 0 12.32 12.30 12.32 11.00 12.56 4,867,874 58,543,980 12.027 11.86 11.84 11.86 10.59 12.09 5,057,711 11.575 11.19%
2019-08-15 0 11.08 11.08 11.10 10.84 11.20 1,146,400 12,665,570 11.048 10.66 10.66 10.68 10.43 10.78 1,191,107 10.633 -0.89%
2019-08-14 0 11.18 11.16 11.18 11.12 11.58 3,395,636 38,106,845 11.222 10.76 10.74 10.76 10.70 11.15 3,528,059 10.801 1.82%
2019-08-13 0 10.98 10.96 10.98 10.92 11.60 4,483,654 49,732,640 11.092 10.57 10.55 10.57 10.51 11.16 4,658,507 10.676 -5.51%
2019-08-12 0 11.62 11.60 11.62 11.30 11.68 2,256,000 26,233,640 11.628 11.18 11.16 11.18 10.88 11.24 2,343,979 11.192 1.22%
2019-08-09 0 11.48 11.46 11.48 11.38 12.08 3,548,056 41,315,809 11.645 11.05 11.03 11.05 10.95 11.63 3,686,423 11.208 -3.69%
2019-08-08 0 11.92 11.92 11.96 11.84 12.42 2,517,200 30,228,184 12.009 11.47 11.47 11.51 11.40 11.95 2,615,366 11.558 -3.25%
2019-08-07 0 12.32 12.32 12.34 12.08 12.60 2,072,821 25,529,698 12.316 11.86 11.86 11.88 11.63 12.13 2,153,657 11.854 1.82%
2019-08-06 0 12.10 12.08 12.10 9.890 12.52 3,698,454 44,621,506 12.065 11.65 11.63 11.65 9.519 12.05 3,842,686 11.612 -3.66%
2019-08-05 0 12.56 12.54 12.56 12.26 13.18 3,908,718 48,798,255 12.485 12.09 12.07 12.09 11.80 12.69 4,061,150 12.016 -4.70%
2019-08-02 0 13.18 13.16 13.18 13.10 14.20 3,612,633 48,547,552 13.438 12.69 12.67 12.69 12.61 13.67 3,753,518 12.934 -6.66%
2019-08-01 0 14.12 14.10 14.12 14.08 14.40 4,237,050 60,172,287 14.202 13.59 13.57 13.59 13.55 13.86 4,402,286 13.668 -2.49%
2019-07-31 0 14.48 14.48 14.50 14.40 14.80 639,490 9,296,928 14.538 13.94 13.94 13.96 13.86 14.24 664,429 13.992 -2.56%
2019-07-30 0 14.86 14.84 14.86 14.80 15.28 814,400 12,123,908 14.887 14.30 14.28 14.30 14.24 14.71 846,160 14.328 -1.20%
2019-07-29 0 15.04 15.02 15.04 14.96 15.24 566,978 8,509,276 15.008 14.48 14.46 14.48 14.40 14.67 589,089 14.445 -1.96%
2019-07-26 0 15.34 15.34 15.36 15.16 15.48 3,023,245 46,129,612 15.258 14.76 14.76 14.78 14.59 14.90 3,141,145 14.686 -1.54%
2019-07-25 0 15.58 15.56 15.58 15.28 15.84 2,324,287 35,989,789 15.484 15.00 14.98 15.00 14.71 15.25 2,414,929 14.903 0.65%
2019-07-24 0 15.48 15.48 15.50 15.22 15.74 1,859,309 28,758,278 15.467 14.90 14.90 14.92 14.65 15.15 1,931,818 14.887 1.44%
2019-07-23 0 15.26 15.24 15.28 15.04 15.30 4,128,200 62,898,746 15.236 14.69 14.67 14.71 14.48 14.73 4,289,191 14.664 0.13%
2019-07-22 0 15.24 15.24 15.26 15.14 15.34 1,673,100 25,570,624 15.283 14.67 14.67 14.69 14.57 14.76 1,738,347 14.710 -0.91%
2019-07-19 0 15.38 15.36 15.38 15.26 15.50 721,310 11,083,894 15.366 14.80 14.78 14.80 14.69 14.92 749,440 14.790 0.39%
2019-07-18 0 15.32 15.28 15.32 15.10 15.36 2,809,200 42,856,093 15.256 14.74 14.71 14.74 14.53 14.78 2,918,753 14.683 0.13%
2019-07-17 0 15.30 15.30 15.34 15.00 15.36 483,300 7,349,311 15.207 14.73 14.73 14.76 14.44 14.78 502,148 14.636 0.79%
2019-07-16 0 15.18 15.16 15.18 14.96 15.48 2,214,208 33,502,969 15.131 14.61 14.59 14.61 14.40 14.90 2,300,557 14.563 1.47%
2019-07-15 0 14.96 14.94 14.96 14.78 15.16 2,279,200 34,044,564 14.937 14.40 14.38 14.40 14.23 14.59 2,368,084 14.376 -2.22%
2019-07-12 0 15.30 15.28 15.30 15.20 15.44 1,050,060 16,066,132 15.300 14.73 14.71 14.73 14.63 14.86 1,091,010 14.726 -0.39%
2019-07-11 0 15.36 15.34 15.36 15.20 15.98 3,612,000 56,586,160 15.666 14.78 14.76 14.78 14.63 15.38 3,752,860 15.078 -3.40%
2019-07-10 0 15.90 15.82 15.90 15.44 16.24 1,373,400 21,655,250 15.768 15.30 15.23 15.30 14.86 15.63 1,426,960 15.176 2.98%
2019-07-09 0 15.44 15.38 15.44 14.80 15.46 1,691,950 25,768,060 15.230 14.86 14.80 14.86 14.24 14.88 1,757,933 14.658 0.13%
2019-07-08 0 15.42 15.42 15.50 15.34 15.60 1,612,829 24,954,476 15.473 14.84 14.84 14.92 14.76 15.01 1,675,726 14.892 -2.77%
2019-07-05 0 15.86 15.82 15.86 15.78 16.10 1,179,800 18,809,904 15.943 15.26 15.23 15.26 15.19 15.50 1,225,810 15.345 -1.12%
2019-07-04 0 16.04 15.98 16.04 15.90 16.30 3,684,400 59,002,048 16.014 15.44 15.38 15.44 15.30 15.69 3,828,084 15.413 -0.25%
2019-07-03 0 16.08 16.02 16.08 15.90 16.50 5,447,420 87,249,885 16.017 15.48 15.42 15.48 15.30 15.88 5,659,858 15.416 -1.47%
2019-07-02 0 16.32 16.30 16.32 15.60 16.42 6,526,134 104,384,991 15.995 15.71 15.69 15.71 15.01 15.80 6,780,640 15.395 5.29%
2019-06-28 0 15.50 15.48 15.50 15.32 15.54 1,865,336 28,780,744 15.429 14.92 14.90 14.92 14.74 14.96 1,938,080 14.850 0.00%
2019-06-27 0 15.50 15.48 15.50 15.42 15.60 1,646,381 25,496,477 15.486 14.92 14.90 14.92 14.84 15.01 1,710,586 14.905 0.52%
2019-06-26 0 15.42 15.42 15.44 15.26 15.62 3,036,211 46,985,203 15.475 14.84 14.84 14.86 14.69 15.03 3,154,617 14.894 -0.77%
2019-06-25 0 15.54 15.52 15.54 15.40 15.82 1,705,488 26,459,333 15.514 14.96 14.94 14.96 14.82 15.23 1,771,998 14.932 -1.65%
2019-06-24 0 15.80 15.78 15.80 15.62 15.98 2,263,628 35,825,602 15.827 15.21 15.19 15.21 15.03 15.38 2,351,905 15.233 1.41%
2019-06-21 0 15.58 15.56 15.58 15.44 16.06 16,685,054 260,711,752 15.626 15.00 14.98 15.00 14.86 15.46 17,335,736 15.039 -2.63%
2019-06-20 0 16.00 15.94 16.00 15.84 16.20 3,520,582 56,106,901 15.937 15.40 15.34 15.40 15.25 15.59 3,657,877 15.339 -1.11%
2019-06-19 0 16.18 16.14 16.18 15.78 16.20 5,113,390 81,714,791 15.981 15.57 15.53 15.57 15.19 15.59 5,312,801 15.381 3.59%
2019-06-18 0 15.62 15.60 15.62 15.50 16.10 3,290,000 51,580,764 15.678 15.03 15.01 15.03 14.92 15.50 3,418,303 15.090 -1.76%
2019-06-17 0 15.90 15.88 15.90 15.80 16.50 12,137,100 196,343,242 16.177 15.30 15.28 15.30 15.21 15.88 12,610,421 15.570 -1.85%
2019-06-14 0 16.20 16.20 16.26 15.80 16.38 13,628,250 219,604,123 16.114 15.59 15.59 15.65 15.21 15.77 14,159,723 15.509 1.25%
2019-06-13 0 16.00 15.98 16.00 15.78 16.04 3,878,800 61,914,704 15.962 15.40 15.38 15.40 15.19 15.44 4,030,065 15.363 0.00%
2019-06-12 0 16.00 15.98 16.00 15.62 16.12 8,727,700 139,010,016 15.928 15.40 15.38 15.40 15.03 15.51 9,068,062 15.330 -0.12%
2019-06-11 0 16.02 16.02 16.04 15.76 16.22 66,118,540 1,035,218,777 15.657 15.42 15.42 15.44 15.17 15.61 68,697,025 15.069 -3.14%
2019-06-10 0 16.54 16.50 16.54 16.14 16.74 5,083,600 83,656,752 16.456 15.92 15.88 15.92 15.53 16.11 5,281,850 15.839 3.38%
2019-06-06 0 16.00 16.00 16.02 15.68 16.16 3,863,600 61,916,620 16.026 15.40 15.40 15.42 15.09 15.55 4,014,272 15.424 2.04%
2019-06-05 0 15.68 15.66 15.68 15.54 16.30 5,973,597 93,983,844 15.733 15.09 15.07 15.09 14.96 15.69 6,206,555 15.143 -2.73%
2019-06-04 0 16.12 16.12 16.14 15.38 16.40 8,906,400 143,275,777 16.087 15.51 15.51 15.53 14.80 15.78 9,253,731 15.483 4.81%
2019-06-03 0 15.38 15.34 15.38 14.60 15.48 3,009,600 45,904,756 15.253 14.80 14.76 14.80 14.05 14.90 3,126,968 14.680 3.92%
2019-05-31 0 14.80 14.80 14.82 14.72 15.20 2,147,200 31,976,460 14.892 14.24 14.24 14.26 14.17 14.63 2,230,936 14.333 -1.20%
2019-05-30 0 14.98 14.98 15.00 14.76 15.30 1,366,800 20,434,900 14.951 14.42 14.42 14.44 14.21 14.73 1,420,102 14.390 -0.13%
2019-05-29 0 15.00 15.00 15.02 14.40 15.24 3,569,600 53,398,368 14.959 14.44 14.44 14.46 13.86 14.67 3,708,807 14.398 1.63%
2019-05-28 0 14.76 14.76 14.78 14.04 14.86 4,858,000 71,037,768 14.623 14.21 14.21 14.23 13.51 14.30 5,047,452 14.074 3.65%
2019-05-27 0 14.24 14.22 14.24 14.16 15.12 4,896,791 70,964,097 14.492 13.71 13.69 13.71 13.63 14.55 5,087,756 13.948 0.28%
2019-05-24 0 14.20 14.20 14.22 14.00 14.50 3,044,800 43,503,602 14.288 13.67 13.67 13.69 13.47 13.96 3,163,541 13.752 0.42%
2019-05-23 0 14.14 14.14 14.16 13.98 15.06 3,183,200 46,040,843 14.464 13.61 13.61 13.63 13.46 14.49 3,307,338 13.921 -6.36%
2019-05-22 0 15.10 15.04 15.10 14.94 15.56 2,716,000 41,206,632 15.172 14.53 14.48 14.53 14.38 14.98 2,821,918 14.602 0.13%
2019-05-21 0 15.08 15.04 15.08 14.62 15.30 2,488,800 37,539,917 15.084 14.51 14.48 14.51 14.07 14.73 2,585,858 14.517 0.40%
2019-05-20 0 15.02 15.02 15.04 14.80 15.84 5,351,800 80,725,520 15.084 14.46 14.46 14.48 14.24 15.25 5,560,509 14.518 -3.72%
2019-05-17 0 15.60 15.56 15.60 15.34 16.72 5,230,800 82,637,380 15.798 15.01 14.98 15.01 14.76 16.09 5,434,790 15.205 -6.02%
2019-05-16 0 16.60 16.56 16.60 16.38 16.88 2,466,800 41,055,800 16.643 15.98 15.94 15.98 15.77 16.25 2,563,000 16.019 0.73%
2019-05-15 0 16.48 16.48 16.50 16.00 16.92 2,894,800 48,081,404 16.610 15.86 15.86 15.88 15.40 16.28 3,007,691 15.986 3.13%
2019-05-14 0 15.98 15.96 15.98 15.74 16.60 2,992,116 48,069,824 16.066 15.38 15.36 15.38 15.15 15.98 3,108,802 15.462 -6.22%
2019-05-10 0 17.04 17.00 17.04 16.30 17.34 3,089,600 52,258,632 16.914 16.40 16.36 16.40 15.69 16.69 3,210,088 16.280 3.90%
2019-05-09 0 16.40 16.40 16.48 16.32 17.84 1,968,800 33,113,964 16.819 15.78 15.78 15.86 15.71 17.17 2,045,579 16.188 -7.24%
2019-05-08 0 17.68 17.62 17.68 17.50 18.20 813,200 14,520,696 17.856 17.02 16.96 17.02 16.84 17.52 844,913 17.186 -2.32%
2019-05-07 0 18.10 17.94 18.10 17.68 18.20 1,258,000 22,568,422 17.940 17.42 17.27 17.42 17.02 17.52 1,307,059 17.267 0.56%
2019-05-06 0 18.00 18.00 18.02 17.24 18.20 3,262,600 58,170,051 17.829 17.32 17.32 17.34 16.59 17.52 3,389,835 17.160 -4.86%
2019-05-03 0 18.92 18.92 18.96 18.50 18.96 1,725,996 32,590,716 18.882 18.21 18.21 18.25 17.81 18.25 1,793,306 18.174 1.07%
2019-05-02 0 18.72 18.68 18.72 17.72 18.76 2,153,409 39,715,320 18.443 18.02 17.98 18.02 17.05 18.06 2,237,387 17.751 5.64%
2019-04-30 0 17.72 17.70 17.72 17.66 18.42 1,472,800 26,297,018 17.855 17.05 17.04 17.05 17.00 17.73 1,530,236 17.185 -1.99%
2019-04-29 0 18.08 18.06 18.10 17.90 18.38 1,050,800 18,992,013 18.074 17.40 17.38 17.42 17.23 17.69 1,091,779 17.395 -1.85%
2019-04-26 0 18.42 18.42 18.46 18.06 18.70 1,333,610 24,623,337 18.464 17.73 17.73 17.77 17.38 18.00 1,385,618 17.771 -0.43%
2019-04-25 0 18.50 18.50 18.56 18.50 19.32 1,204,000 22,596,793 18.768 17.81 17.81 17.86 17.81 18.59 1,250,953 18.064 -2.94%
2019-04-24 0 19.06 19.06 19.08 18.42 19.18 2,036,400 38,645,104 18.977 18.34 18.34 18.36 17.73 18.46 2,115,815 18.265 0.11%
2019-04-23 0 19.04 19.00 19.04 18.98 19.48 734,000 14,037,152 19.124 18.33 18.29 18.33 18.27 18.75 762,624 18.406 -2.96%
2019-04-18 0 19.62 19.56 19.62 19.40 19.76 705,200 13,775,768 19.535 18.88 18.83 18.88 18.67 19.02 732,701 18.801 -0.81%
2019-04-17 0 19.78 19.68 19.78 18.80 19.98 1,672,800 32,789,528 19.602 19.04 18.94 19.04 18.09 19.23 1,738,036 18.866 3.56%
2019-04-16 0 19.10 19.10 19.16 18.68 19.34 2,156,400 41,051,473 19.037 18.38 18.38 18.44 17.98 18.61 2,240,495 18.323 0.32%
2019-04-15 0 19.04 19.00 19.04 19.00 19.80 1,315,200 25,341,956 19.269 18.33 18.29 18.33 18.29 19.06 1,366,490 18.545 -2.46%
2019-04-12 0 19.52 19.50 19.52 19.02 19.90 1,869,600 36,489,324 19.517 18.79 18.77 18.79 18.31 19.15 1,942,510 18.785 2.63%
2019-04-11 0 19.02 19.02 19.08 18.70 19.72 1,802,000 34,482,150 19.136 18.31 18.31 18.36 18.00 18.98 1,872,274 18.417 -2.06%
2019-04-10 0 19.42 19.42 19.44 18.72 19.58 2,313,200 44,654,844 19.304 18.69 18.69 18.71 18.02 18.85 2,403,410 18.580 2.21%
2019-04-09 0 19.00 19.00 19.02 18.50 19.00 1,513,400 28,615,581 18.908 18.29 18.29 18.31 17.81 18.29 1,572,419 18.198 0.00%
2019-04-08 0 19.00 18.98 19.00 18.50 19.10 5,627,920 106,910,120 18.996 18.29 18.27 18.29 17.81 18.38 5,847,397 18.283 1.60%
2019-04-04 0 18.70 18.66 18.70 18.20 18.88 3,277,600 60,918,312 18.586 18.00 17.96 18.00 17.52 18.17 3,405,420 17.889 0.75%
2019-04-03 0 18.56 18.50 18.58 17.30 18.60 6,160,400 111,989,373 18.179 17.86 17.81 17.88 16.65 17.90 6,400,643 17.497 6.79%
2019-04-02 0 17.38 17.34 17.38 17.20 17.60 1,034,200 17,939,878 17.347 16.73 16.69 16.73 16.55 16.94 1,074,532 16.696 -1.25%
2019-04-01 0 17.60 17.56 17.60 16.88 17.64 2,019,200 35,249,156 17.457 16.94 16.90 16.94 16.25 16.98 2,097,945 16.802 1.03%
2019-03-29 0 17.42 17.42 17.48 16.80 17.56 6,899,982 119,535,675 17.324 16.77 16.77 16.82 16.17 16.90 7,169,067 16.674 4.81%
2019-03-28 0 16.62 16.62 16.64 16.36 17.00 3,598,400 60,386,574 16.782 16.00 16.00 16.02 15.75 16.36 3,738,730 16.152 0.61%
2019-03-27 0 16.52 16.48 16.52 15.42 16.60 8,372,000 135,925,880 16.236 15.90 15.86 15.90 14.84 15.98 8,698,490 15.626 7.13%
2019-03-26 0 15.42 15.42 15.44 15.18 15.46 2,720,400 41,600,088 15.292 14.84 14.84 14.86 14.61 14.88 2,826,490 14.718 1.98%
2019-03-25 0 15.12 15.10 15.12 14.92 15.68 4,990,800 75,876,385 15.203 14.55 14.53 14.55 14.36 15.09 5,185,431 14.633 -4.30%
2019-03-22 0 15.80 15.78 15.80 15.68 16.32 3,338,400 52,858,180 15.833 15.21 15.19 15.21 15.09 15.71 3,468,591 15.239 -1.50%
2019-03-21 0 16.04 16.04 16.06 15.92 16.98 36,108,000 565,803,699 15.670 15.44 15.44 15.46 15.32 16.34 37,516,136 15.082 -5.09%
2019-03-20 0 16.90 16.88 16.90 15.76 17.10 12,053,800 202,290,284 16.782 16.27 16.25 16.27 15.17 16.46 12,523,873 16.152 -2.31%
2019-03-19 0 17.30 17.24 17.30 16.64 17.30 2,044,800 35,170,968 17.200 16.65 16.59 16.65 16.02 16.65 2,124,543 16.555 1.17%
2019-03-18 0 17.10 17.10 17.12 16.50 17.70 3,618,000 61,569,952 17.018 16.46 16.46 16.48 15.88 17.04 3,759,094 16.379 -0.23%
2019-03-15 0 17.14 17.14 17.16 16.70 17.22 2,048,704 34,936,621 17.053 16.50 16.50 16.52 16.07 16.57 2,128,599 16.413 3.00%
2019-03-14 0 16.64 16.64 16.66 16.50 17.52 2,874,000 48,056,397 16.721 16.02 16.02 16.03 15.88 16.86 2,986,080 16.093 -5.13%
2019-03-13 0 17.54 17.54 17.58 17.16 17.96 4,411,094 77,434,955 17.555 16.88 16.88 16.92 16.52 17.29 4,583,117 16.896 0.80%
2019-03-12 0 17.40 17.40 17.42 15.62 17.88 8,773,900 151,583,418 17.277 16.75 16.75 16.77 15.03 17.21 9,116,064 16.628 11.83%
2019-03-11 0 15.56 15.54 15.56 14.92 16.20 3,212,700 50,075,347 15.587 14.98 14.96 14.98 14.36 15.59 3,337,989 15.002 3.73%
2019-03-08 0 15.00 14.98 15.02 14.82 15.14 3,467,600 51,955,789 14.983 14.44 14.42 14.46 14.26 14.57 3,602,829 14.421 -1.96%
2019-03-07 0 15.30 15.30 15.38 14.96 15.40 4,071,200 62,133,308 15.262 14.73 14.73 14.80 14.40 14.82 4,229,968 14.689 1.06%
2019-03-06 0 15.14 15.12 15.14 14.54 15.54 5,900,800 89,286,887 15.131 14.57 14.55 14.57 13.99 14.96 6,130,919 14.563 4.41%
2019-03-05 0 14.50 14.50 14.54 14.06 14.82 15,432,400 215,064,212 13.936 13.96 13.96 13.99 13.53 14.26 16,034,231 13.413 -3.33%
2019-03-04 0 15.00 14.98 15.00 14.90 15.54 1,103,600 16,715,128 15.146 14.44 14.42 14.44 14.34 14.96 1,146,638 14.578 -1.06%
2019-03-01 0 15.16 15.16 15.20 14.78 15.24 641,600 9,620,136 14.994 14.59 14.59 14.63 14.23 14.67 666,621 14.431 2.57%
2019-02-28 0 14.78 14.76 14.78 14.68 15.28 1,066,800 15,923,546 14.927 14.23 14.21 14.23 14.13 14.71 1,108,403 14.366 0.00%
2019-02-27 0 14.78 14.70 14.80 14.60 15.42 1,471,200 21,875,063 14.869 14.23 14.15 14.24 14.05 14.84 1,528,574 14.311 -2.12%
2019-02-26 0 15.10 15.02 15.20 14.98 15.98 1,856,400 28,608,756 15.411 14.53 14.46 14.63 14.42 15.38 1,928,796 14.832 -0.66%
2019-02-25 0 15.20 15.16 15.20 15.12 16.38 4,244,000 66,692,208 15.715 14.63 14.59 14.63 14.55 15.77 4,409,507 15.125 0.93%
2019-02-22 0 15.06 15.04 15.06 14.18 15.16 1,754,000 25,778,371 14.697 14.49 14.48 14.49 13.65 14.59 1,822,402 14.145 4.58%
2019-02-21 0 14.40 14.40 14.44 14.34 14.66 1,177,100 17,067,437 14.500 13.86 13.86 13.90 13.80 14.11 1,223,004 13.955 0.42%
2019-02-20 0 14.34 14.32 14.44 14.32 14.92 889,200 12,870,080 14.474 13.80 13.78 13.90 13.78 14.36 923,877 13.931 -2.71%
2019-02-19 0 14.74 14.74 14.76 14.70 15.10 1,163,200 17,280,868 14.856 14.19 14.19 14.21 14.15 14.53 1,208,562 14.299 -0.94%
2019-02-18 0 14.88 14.84 14.88 14.58 15.12 1,535,400 22,844,965 14.879 14.32 14.28 14.32 14.03 14.55 1,595,277 14.320 2.48%
2019-02-15 0 14.52 14.50 14.52 14.02 15.36 2,651,000 38,087,610 14.367 13.98 13.96 13.98 13.49 14.78 2,754,383 13.828 -5.47%
2019-02-14 0 15.36 15.30 15.32 15.10 15.54 2,359,200 36,404,674 15.431 14.78 14.73 14.74 14.53 14.96 2,451,204 14.852 0.79%
2019-02-13 0 15.24 15.24 15.32 14.82 15.44 1,205,600 18,199,180 15.096 14.67 14.67 14.74 14.26 14.86 1,252,616 14.529 2.56%
2019-02-12 0 14.86 14.84 14.86 14.52 15.22 1,631,200 24,169,990 14.817 14.30 14.28 14.30 13.98 14.65 1,694,813 14.261 0.81%
2019-02-11 0 14.74 14.66 14.76 14.50 15.30 972,000 14,407,996 14.823 14.19 14.11 14.21 13.96 14.73 1,009,906 14.267 -1.60%
2019-02-08 0 14.98 14.94 14.98 14.86 15.50 1,540,800 23,235,689 15.080 14.42 14.38 14.42 14.30 14.92 1,600,888 14.514 -3.48%
2019-02-04 0 15.52 15.50 15.52 15.44 16.20 1,651,200 25,912,800 15.693 14.94 14.92 14.94 14.86 15.59 1,715,593 15.104 -1.52%
2019-02-01 0 15.76 15.76 15.78 14.34 15.86 3,748,200 57,745,694 15.406 15.17 15.17 15.19 13.80 15.26 3,894,372 14.828 8.39%
2019-01-31 0 14.54 14.54 14.56 13.70 14.68 1,494,000 21,449,378 14.357 13.99 13.99 14.01 13.19 14.13 1,552,263 13.818 3.86%
2019-01-30 0 14.00 13.98 14.00 13.70 14.42 1,242,000 17,505,069 14.094 13.47 13.46 13.47 13.19 13.88 1,290,435 13.565 0.57%
2019-01-29 0 13.92 13.88 13.92 13.60 14.20 768,000 10,730,513 13.972 13.40 13.36 13.40 13.09 13.67 797,950 13.448 0.00%
2019-01-28 0 13.92 13.88 13.94 13.60 14.30 1,690,800 23,471,256 13.882 13.40 13.36 13.42 13.09 13.76 1,756,738 13.361 -2.52%
2019-01-25 0 14.28 14.28 14.30 14.08 14.70 3,227,200 46,438,512 14.390 13.74 13.74 13.76 13.55 14.15 3,353,054 13.850 1.71%
2019-01-24 0 14.04 14.00 14.02 12.86 14.06 4,054,400 54,585,466 13.463 13.51 13.47 13.49 12.38 13.53 4,212,513 12.958 9.18%
2019-01-23 0 12.86 12.82 12.86 12.14 12.96 686,800 8,788,920 12.797 12.38 12.34 12.38 11.68 12.47 713,584 12.317 2.72%
2019-01-22 0 12.52 12.38 12.56 12.38 12.88 1,514,800 18,976,048 12.527 12.05 11.92 12.09 11.92 12.40 1,573,874 12.057 -1.88%
2019-01-21 0 12.76 12.72 12.76 12.48 13.20 2,010,400 25,978,343 12.922 12.28 12.24 12.28 12.01 12.70 2,088,801 12.437 2.08%
2019-01-18 0 12.50 12.44 12.50 11.78 12.94 1,827,600 22,822,728 12.488 12.03 11.97 12.03 11.34 12.45 1,898,873 12.019 4.87%
2019-01-17 0 11.92 11.92 11.96 11.88 12.10 1,668,400 20,029,864 12.005 11.47 11.47 11.51 11.43 11.65 1,733,464 11.555 0.51%
2019-01-16 0 11.86 11.84 11.88 11.70 12.06 430,800 5,132,584 11.914 11.41 11.40 11.43 11.26 11.61 447,600 11.467 -1.17%
2019-01-15 0 12.00 11.98 12.00 11.40 12.20 1,088,000 12,942,704 11.896 11.55 11.53 11.55 10.97 11.74 1,130,430 11.449 6.19%
2019-01-14 0 11.30 11.26 11.30 11.12 11.72 328,000 3,742,560 11.410 10.88 10.84 10.88 10.70 11.28 340,791 10.982 -3.58%
2019-01-11 0 11.72 11.72 11.74 11.70 12.10 287,200 3,387,136 11.794 11.28 11.28 11.30 11.26 11.65 298,400 11.351 -2.17%
2019-01-10 0 11.98 11.94 11.98 11.66 12.14 614,000 7,318,456 11.919 11.53 11.49 11.53 11.22 11.68 637,945 11.472 1.18%
2019-01-09 0 11.84 11.82 11.84 11.74 12.20 1,027,800 12,236,172 11.905 11.40 11.38 11.40 11.30 11.74 1,067,882 11.458 -1.33%
2019-01-08 0 12.00 11.98 12.02 11.70 12.26 1,257,200 15,063,424 11.982 11.55 11.53 11.57 11.26 11.80 1,306,228 11.532 0.00%
2019-01-07 0 12.00 11.94 12.04 11.52 12.10 2,614,800 31,018,816 11.863 11.55 11.49 11.59 11.09 11.65 2,716,772 11.418 5.08%
2019-01-04 0 11.42 11.42 11.46 10.94 11.60 803,600 9,100,200 11.324 10.99 10.99 11.03 10.53 11.16 834,939 10.899 4.39%
2019-01-03 0 10.94 10.94 11.00 10.86 12.32 1,614,400 18,795,024 11.642 10.53 10.53 10.59 10.45 11.86 1,677,358 11.205 -3.87%
2019-01-02 0 11.38 11.30 11.38 11.14 12.32 1,579,600 18,084,560 11.449 10.95 10.88 10.95 10.72 11.86 1,641,201 11.019 -8.96%
2018-12-31 0 12.50 12.50 12.54 10.54 12.68 10,079,200 123,460,376 12.249 12.03 12.03 12.07 10.14 12.20 10,472,268 11.789 15.53%
2018-12-28 0 10.82 10.80 10.82 9.500 10.92 3,103,600 32,671,692 10.527 10.41 10.39 10.41 9.143 10.51 3,224,634 10.132 14.74%
2018-12-27 0 9.430 9.400 9.430 9.150 9.690 638,000 5,939,944 9.3103 9.076 9.047 9.076 8.807 9.326 662,881 8.9608 3.85%
2018-12-24 0 9.080 9.060 9.110 9.000 9.240 229,200 2,081,604 9.0820 8.739 8.720 8.768 8.662 8.893 238,138 8.7412 -2.89%
2018-12-21 0 9.350 9.320 9.350 8.870 9.400 1,498,640 13,633,804 9.0975 8.999 8.970 8.999 8.537 9.047 1,557,084 8.7560 -0.11%
2018-12-20 0 9.360 9.300 9.350 9.060 9.880 2,259,600 21,221,888 9.3919 9.009 8.951 8.999 8.720 9.509 2,347,720 9.0394 -5.26%
2018-12-19 0 9.880 9.870 9.990 9.700 10.42 2,819,600 28,354,916 10.056 9.509 9.500 9.615 9.336 10.03 2,929,558 9.6789 -5.18%
2018-12-18 0 10.42 10.34 10.42 10.30 10.50 462,400 4,792,172 10.364 10.03 9.952 10.03 9.913 10.11 480,433 9.9747 0.39%
2018-12-17 0 10.38 10.34 10.38 10.30 10.58 485,200 5,052,444 10.413 9.990 9.952 9.990 9.913 10.18 504,122 10.022 -1.14%
2018-12-14 0 10.50 10.48 10.50 10.42 10.88 1,700,400 17,894,504 10.524 10.11 10.09 10.11 10.03 10.47 1,766,712 10.129 -2.05%
2018-12-13 0 10.72 10.72 10.78 10.46 11.08 2,570,400 27,636,504 10.752 10.32 10.32 10.38 10.07 10.66 2,670,640 10.348 0.00%
2018-12-12 0 10.72 10.72 10.76 10.38 10.92 1,908,400 20,257,128 10.615 10.32 10.32 10.36 9.990 10.51 1,982,824 10.216 1.32%
2018-12-11 0 10.58 10.56 10.58 10.24 11.02 2,114,200 22,346,574 10.570 10.18 10.16 10.18 9.856 10.61 2,196,649 10.173 -1.67%
2018-12-10 0 10.76 10.78 10.80 10.48 11.12 2,365,500 25,280,362 10.687 10.36 10.38 10.39 10.09 10.70 2,457,750 10.286 -4.27%
2018-12-07 0 11.24 11.22 11.28 11.08 11.60 916,800 10,387,072 11.330 10.82 10.80 10.86 10.66 11.16 952,553 10.904 -0.88%
2018-12-06 0 11.34 11.28 11.42 11.20 11.92 1,900,400 21,807,136 11.475 10.91 10.86 10.99 10.78 11.47 1,974,512 11.044 -5.50%
2018-12-05 0 12.00 12.00 12.02 11.92 12.78 3,723,600 45,959,976 12.343 11.55 11.55 11.57 11.47 12.30 3,868,813 11.880 -3.07%
2018-12-04 0 12.38 12.38 12.40 11.44 12.44 4,332,800 52,598,912 12.140 11.92 11.92 11.93 11.01 11.97 4,501,770 11.684 6.17%
2018-12-03 0 11.66 11.66 11.70 10.92 11.86 5,351,600 61,647,384 11.519 11.22 11.22 11.26 10.51 11.41 5,560,301 11.087 6.00%
2018-11-30 0 11.00 10.98 11.00 10.62 11.24 5,896,000 64,904,432 11.008 10.59 10.57 10.59 10.22 10.82 6,125,932 10.595 -0.72%
2018-11-29 0 11.08 11.06 11.08 10.98 12.46 6,504,400 75,061,800 11.540 10.66 10.64 10.66 10.57 11.99 6,758,058 11.107 -7.97%
2018-11-28 0 12.04 12.02 12.04 12.00 13.14 7,373,400 93,289,596 12.652 11.59 11.57 11.59 11.55 12.65 7,660,947 12.177 -4.60%
2018-11-27 0 12.62 12.52 12.62 11.20 13.38 24,313,200 299,694,136 12.326 12.15 12.05 12.15 10.78 12.88 25,261,364 11.864 1.77%
2018-11-26 0 12.40 12.32 12.34 9.990 12.50 121,314,800 1,335,999,120 11.013 11.93 11.86 11.88 9.615 12.03 126,045,823 10.599

Webb-site Database - Powered By Linux Group

Back to top