Prices and Webb-site Total Returns

WuXi AppTec Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02359	2018-12-13			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-13	137.3	137.2	137.3	134.0	138.4	4,381,797	597,037,074	136.25	137.3	137.2	137.3	134.0	138.4	4,381,797	136.25	0.37%
2026-05-12	138.6	138.5	138.6	135.1	141.4	5,214,442	722,005,052	138.46	136.8	136.7	136.8	133.3	139.6	5,283,161	136.66	0.36%
2026-05-11	138.1	138.0	138.1	131.8	138.4	4,215,600	575,032,006	136.41	136.3	136.2	136.3	130.1	136.6	4,271,156	134.63	2.22%
2026-05-08	135.1	135.0	135.1	134.6	138.9	3,827,141	519,555,423	135.76	133.3	133.2	133.3	132.8	137.1	3,877,577	133.99	-3.36%
2026-05-07	139.8	139.7	139.8	137.1	141.6	7,199,261	1,005,211,715	139.63	138.0	137.9	138.0	135.3	139.8	7,294,137	137.81	2.04%
2026-05-06	137.0	136.9	137.0	134.8	140.0	6,107,380	832,968,675	136.39	135.2	135.1	135.2	133.0	138.2	6,187,867	134.61	-0.22%
2026-05-05	137.3	136.9	137.3	133.3	137.3	2,473,737	336,450,480	136.01	135.5	135.1	135.5	131.6	135.5	2,506,337	134.24	-0.07%
2026-05-04	137.4	137.3	137.4	136.2	140.6	1,707,869	235,513,413	137.90	135.6	135.5	135.6	134.4	138.8	1,730,376	136.11	1.03%
2026-04-30	136.0	136.0	136.1	134.0	139.8	6,055,394	824,491,103	136.16	134.2	134.2	134.3	132.3	138.0	6,135,196	134.39	-1.31%
2026-04-29	137.8	137.7	137.8	137.2	144.2	11,344,050	1,580,197,439	139.30	136.0	135.9	136.0	135.4	142.3	11,493,549	137.49	-3.70%
2026-04-28	143.1	143.0	143.1	136.0	148.0	21,014,216	3,017,133,899	143.58	141.2	141.1	141.2	134.2	146.1	21,291,155	141.71	13.57%
2026-04-27	126.0	126.0	126.1	122.1	126.2	6,804,254	850,443,615	124.99	124.4	124.4	124.5	120.5	124.6	6,893,925	123.36	1.86%
2026-04-24	123.7	123.6	123.7	120.3	123.8	3,004,130	368,644,842	122.71	122.1	122.0	122.1	118.7	122.2	3,043,720	121.12	0.81%
2026-04-23	122.7	122.6	122.7	121.7	124.5	3,150,322	387,216,677	122.91	121.1	121.0	121.1	120.1	122.9	3,191,839	121.31	0.66%
2026-04-22	121.9	121.8	121.9	120.3	122.4	2,426,876	294,726,831	121.44	120.3	120.2	120.3	118.7	120.8	2,458,859	119.86	0.74%
2026-04-21	121.0	120.9	121.0	120.5	124.6	3,648,435	443,143,769	121.46	119.4	119.3	119.4	118.9	123.0	3,696,516	119.88	-2.26%
2026-04-20	123.8	123.7	123.8	121.5	124.2	3,698,052	455,327,127	123.13	122.2	122.1	122.2	119.9	122.6	3,746,787	121.52	0.73%
2026-04-17	122.9	122.8	122.9	121.0	129.9	6,101,243	750,870,025	123.07	121.3	121.2	121.3	119.4	128.2	6,181,649	121.47	-5.90%
2026-04-16	130.6	130.5	130.6	129.3	132.0	3,900,104	509,105,152	130.54	128.9	128.8	128.9	127.6	130.3	3,951,502	128.84	0.15%
2026-04-15	130.4	130.3	130.4	128.4	132.5	3,593,108	468,416,340	130.37	128.7	128.6	128.7	126.7	130.8	3,640,460	128.67	0.31%
2026-04-14	130.0	129.9	130.0	127.1	131.7	2,916,906	376,235,309	128.98	128.3	128.2	128.3	125.4	130.0	2,955,347	127.31	1.25%
2026-04-13	128.4	128.3	128.4	126.3	129.7	2,881,315	368,040,757	127.73	126.7	126.6	126.7	124.7	128.0	2,919,287	126.07	-1.00%
2026-04-10	129.7	129.6	129.7	128.4	130.7	3,659,249	474,207,682	129.59	128.0	127.9	128.0	126.7	129.0	3,707,473	127.91	0.62%
2026-04-09	128.9	128.9	129.0	123.2	130.6	4,566,924	587,207,606	128.58	127.2	127.2	127.3	121.6	128.9	4,627,110	126.91	3.45%
2026-04-08	124.6	124.5	124.6	122.5	128.9	7,169,834	893,102,013	124.56	123.0	122.9	123.0	120.9	127.2	7,264,323	122.94	-0.24%
2026-04-02	124.9	124.8	124.9	122.7	126.4	5,039,173	627,597,907	124.54	123.3	123.2	123.3	121.1	124.8	5,105,582	122.92	0.81%
2026-04-01	123.9	123.8	123.9	118.7	124.6	7,230,437	886,597,950	122.62	122.3	122.2	122.3	117.2	123.0	7,325,724	121.03	5.45%
2026-03-31	117.5	117.5	117.6	114.6	119.9	5,804,846	684,475,174	117.91	116.0	116.0	116.1	113.1	118.3	5,881,346	116.38	2.98%
2026-03-30	114.1	114.0	114.1	111.0	115.1	4,720,566	535,200,421	113.38	112.6	112.5	112.6	109.6	113.6	4,782,777	111.90	-1.30%
2026-03-27	115.6	115.6	115.7	111.6	116.1	4,842,887	556,002,151	114.81	114.1	114.1	114.2	110.1	114.6	4,906,710	113.31	2.03%
2026-03-26	113.3	113.2	113.3	111.7	115.9	4,743,463	538,992,682	113.63	111.8	111.7	111.8	110.2	114.4	4,805,975	112.15	0.98%
2026-03-25	112.2	112.0	112.2	110.8	115.9	4,919,083	552,049,344	112.23	110.7	110.5	110.7	109.4	114.4	4,983,910	110.77	-1.23%
2026-03-24	113.6	113.5	113.6	105.5	114.1	11,849,955	1,314,626,415	110.94	112.1	112.0	112.1	104.1	112.6	12,006,121	109.50	10.61%
2026-03-23	102.7	102.6	102.7	100.7	105.2	5,869,257	603,105,520	102.76	101.4	101.3	101.4	99.39	103.8	5,946,606	101.42	-4.02%
2026-03-20	107.0	106.8	107.0	105.7	110.4	2,527,821	271,121,926	107.26	105.6	105.4	105.6	104.3	109.0	2,561,134	105.86	-0.74%
2026-03-19	107.8	107.8	107.9	107.0	109.6	2,696,199	290,914,176	107.90	106.4	106.4	106.5	105.6	108.2	2,731,731	106.49	-2.18%
2026-03-18	110.2	110.2	110.4	108.9	111.2	1,655,885	182,214,356	110.04	108.8	108.8	109.0	107.5	109.8	1,677,707	108.61	1.29%
2026-03-17	108.8	108.8	108.9	107.7	113.0	2,705,389	298,961,804	110.51	107.4	107.4	107.5	106.3	111.5	2,741,042	109.07	1.30%
2026-03-16	107.4	107.4	107.5	103.9	108.2	3,805,979	406,441,708	106.79	106.0	106.0	106.1	102.5	106.8	3,856,137	105.40	1.32%
2026-03-13	106.0	106.0	106.1	105.6	107.8	3,166,523	337,212,841	106.49	104.6	104.6	104.7	104.2	106.4	3,208,253	105.11	-1.67%
2026-03-12	107.8	107.7	107.8	106.2	111.1	3,988,218	431,963,771	108.31	106.4	106.3	106.4	104.8	109.7	4,040,777	106.90	-1.82%
2026-03-11	109.8	109.6	109.8	109.2	112.2	3,523,282	388,160,665	110.17	108.4	108.2	108.4	107.8	110.7	3,569,714	108.74	-0.72%
2026-03-10	110.6	110.5	110.6	109.1	113.0	4,767,313	528,384,299	110.83	109.2	109.1	109.2	107.7	111.5	4,830,140	109.39	1.65%
2026-03-09	108.8	108.6	108.8	105.0	109.1	4,190,482	449,042,910	107.16	107.4	107.2	107.4	103.6	107.7	4,245,707	105.76	-2.86%
2026-03-06	112.0	112.0	112.1	107.7	112.4	4,000,738	445,666,417	111.40	110.5	110.5	110.6	106.3	110.9	4,053,462	109.95	3.23%
2026-03-05	108.5	108.4	108.5	107.6	112.6	3,690,635	403,767,251	109.40	107.1	107.0	107.1	106.2	111.1	3,739,273	107.98	-0.37%
2026-03-04	108.9	108.9	109.0	107.4	111.8	5,815,234	634,631,887	109.13	107.5	107.5	107.6	106.0	110.3	5,891,871	107.71	-3.11%
2026-03-03	112.4	112.3	112.4	111.4	116.5	3,546,524	402,329,318	113.44	110.9	110.8	110.9	110.0	115.0	3,593,262	111.97	-2.43%
2026-03-02	115.2	115.2	115.3	114.2	118.8	4,137,945	479,360,969	115.85	113.7	113.7	113.8	112.7	117.3	4,192,477	114.34	-3.19%
2026-02-27	119.0	119.0	119.1	116.0	119.3	4,383,003	519,114,818	118.44	117.5	117.5	117.6	114.5	117.7	4,440,765	116.90	3.21%
2026-02-26	115.3	115.2	115.3	114.7	121.5	4,392,035	515,587,531	117.39	113.8	113.7	113.8	113.2	119.9	4,449,916	115.86	-4.63%
2026-02-25	120.9	120.9	121.0	118.7	122.0	2,883,024	347,202,423	120.43	119.3	119.3	119.4	117.2	120.4	2,921,018	118.86	-0.66%
2026-02-24	121.7	121.6	121.7	120.4	126.6	3,424,626	418,883,885	122.32	120.1	120.0	120.1	118.8	125.0	3,469,758	120.72	-4.40%
2026-02-23	127.3	127.2	127.3	126.4	129.9	2,226,915	284,601,673	127.80	125.6	125.5	125.6	124.8	128.2	2,256,263	126.14	1.76%
2026-02-20	125.1	125.0	125.1	122.7	129.5	3,721,783	466,814,203	125.43	123.5	123.4	123.5	121.1	127.8	3,770,831	123.80	-0.71%
2026-02-16	126.0	126.0	126.1	124.3	127.5	2,500,642	314,718,750	125.86	124.4	124.4	124.5	122.7	125.8	2,533,597	124.22	1.45%
2026-02-13	124.2	124.1	124.2	123.3	127.5	4,729,147	588,157,397	124.37	122.6	122.5	122.6	121.7	125.8	4,791,471	122.75	-2.59%
2026-02-12	127.5	127.5	127.6	124.3	129.4	9,094,859	1,163,560,643	127.94	125.8	125.8	125.9	122.7	127.7	9,214,717	126.27	2.91%
2026-02-11	123.9	123.8	123.9	121.1	124.0	9,166,384	1,123,460,681	122.56	122.3	122.2	122.3	119.5	122.4	9,287,184	120.97	2.57%
2026-02-10	120.8	120.8	120.9	116.0	121.7	10,793,147	1,295,369,815	120.02	119.2	119.2	119.3	114.5	120.1	10,935,386	118.46	4.14%
2026-02-09	116.0	115.9	116.0	114.9	116.9	5,262,376	610,583,021	116.03	114.5	114.4	114.5	113.4	115.4	5,331,727	114.52	0.69%
2026-02-06	115.2	115.1	115.2	111.6	116.2	4,658,153	534,000,243	114.64	113.7	113.6	113.7	110.1	114.7	4,719,541	113.15	1.68%
2026-02-05	113.3	113.3	113.4	109.7	113.3	5,604,966	627,152,056	111.89	111.8	111.8	111.9	108.3	111.8	5,678,832	110.44	3.28%
2026-02-04	109.7	109.7	109.8	107.1	110.9	5,187,239	566,762,404	109.26	108.3	108.3	108.4	105.7	109.5	5,255,600	107.84	-0.63%
2026-02-03	110.4	110.3	110.4	107.1	110.5	3,981,821	436,254,162	109.56	109.0	108.9	109.0	105.7	109.1	4,034,296	108.14	0.91%
2026-02-02	109.4	109.2	109.4	107.4	111.2	4,005,866	437,025,684	109.10	108.0	107.8	108.0	106.0	109.8	4,058,658	107.68	-1.62%
2026-01-30	111.2	111.1	111.2	110.6	115.1	4,387,409	491,594,470	112.05	109.8	109.7	109.8	109.2	113.6	4,445,229	110.59	-3.81%
2026-01-29	115.6	115.6	115.7	111.6	116.2	9,826,207	1,129,515,778	114.95	114.1	114.1	114.2	110.1	114.7	9,955,703	113.45	1.76%
2026-01-28	113.6	113.5	113.6	111.2	114.8	6,929,113	778,018,587	112.28	112.1	112.0	112.1	109.8	113.3	7,020,429	110.82	0.00%
2026-01-27	113.6	113.4	113.6	112.2	114.9	6,816,039	773,143,724	113.43	112.1	111.9	112.1	110.7	113.4	6,905,865	111.95	-0.53%
2026-01-26	114.2	114.0	114.2	111.7	114.5	5,767,549	653,852,607	113.37	112.7	112.5	112.7	110.2	113.0	5,843,557	111.89	0.09%
2026-01-23	114.1	114.0	114.1	113.1	115.2	3,949,912	450,056,607	113.94	112.6	112.5	112.6	111.6	113.7	4,001,966	112.46	0.80%
2026-01-22	113.2	113.2	113.3	112.0	116.2	3,512,461	396,947,278	113.01	111.7	111.7	111.8	110.5	114.7	3,558,750	111.54	-0.79%
2026-01-21	114.1	114.0	114.1	112.1	116.3	4,091,108	467,760,090	114.34	112.6	112.5	112.6	110.6	114.8	4,145,023	112.85	0.35%
2026-01-20	113.7	113.6	113.7	112.7	118.6	5,896,646	672,110,619	113.98	112.2	112.1	112.2	111.2	117.1	5,974,356	112.50	-4.13%
2026-01-19	118.6	118.6	118.7	115.1	120.8	4,157,222	489,580,338	117.77	117.1	117.1	117.2	113.6	119.2	4,212,009	116.23	-1.98%
2026-01-16	121.0	120.7	121.0	119.1	122.5	6,664,190	804,291,964	120.69	119.4	119.1	119.4	117.6	120.9	6,752,015	119.12	0.92%
2026-01-15	119.9	119.8	119.9	117.8	122.1	5,604,827	671,901,672	119.88	118.3	118.2	118.3	116.3	120.5	5,678,691	118.32	1.01%
2026-01-14	118.7	118.7	118.8	117.0	122.2	8,010,591	953,476,388	119.03	117.2	117.2	117.3	115.5	120.6	8,116,160	117.48	-1.08%
2026-01-13	120.0	119.9	120.0	115.0	121.5	11,979,445	1,422,318,079	118.73	118.4	118.3	118.4	113.5	119.9	12,137,318	117.19	7.53%
2026-01-09	111.6	111.5	111.6	110.3	114.4	8,712,837	978,974,943	112.36	110.1	110.0	110.1	108.9	112.9	8,827,660	110.90	-0.98%
2026-01-08	112.7	112.6	112.7	109.8	113.5	6,549,627	729,994,864	111.46	111.2	111.1	111.2	108.4	112.0	6,635,942	110.01	1.53%
2026-01-07	111.0	110.8	111.0	105.2	111.0	7,958,680	870,877,581	109.42	109.6	109.4	109.6	103.8	109.6	8,063,565	108.00	4.91%
2026-01-06	105.8	105.5	105.8	104.3	106.7	5,418,275	571,847,702	105.54	104.4	104.1	104.4	102.9	105.3	5,489,680	104.17	1.54%
2026-01-05	104.2	104.2	104.3	99.60	106.5	5,525,004	575,392,575	104.14	102.8	102.8	102.9	98.30	105.1	5,597,816	102.79	5.57%
2025-12-31	98.70	98.70	99.00	98.65	101.9	1,899,893	189,855,672	99.930	97.42	97.42	97.71	97.37	100.6	1,924,931	98.630	-1.25%
2025-12-30	99.95	99.95	100.0	98.70	100.8	3,134,227	312,706,719	99.772	98.65	98.65	98.70	97.42	99.49	3,175,532	98.474	-0.35%
2025-12-29	100.3	100.2	100.3	100.1	102.3	3,698,147	373,647,250	101.04	99.00	98.90	99.00	98.80	101.0	3,746,884	99.722	1.16%
2025-12-24	99.15	99.05	99.15	99.00	101.2	1,372,630	137,173,915	99.935	97.86	97.76	97.86	97.71	99.88	1,390,719	98.635	0.10%
2025-12-23	99.05	99.00	99.05	98.80	102.5	4,996,319	500,097,412	100.09	97.76	97.71	97.76	97.51	101.2	5,062,164	98.791	-2.03%
2025-12-22	101.1	101.0	101.1	100.0	104.0	7,312,392	740,412,015	101.25	99.78	99.69	99.78	98.70	102.6	7,408,759	99.937	-2.60%
2025-12-19	103.8	103.7	103.8	102.3	106.1	11,728,614	1,221,330,242	104.13	102.4	102.4	102.4	101.0	104.7	11,883,181	102.78	1.47%
2025-12-18	102.3	102.2	102.3	100.5	103.7	2,729,481	279,556,417	102.42	101.0	100.9	101.0	99.19	102.4	2,765,452	101.09	0.99%
2025-12-17	101.3	101.3	101.4	99.35	102.3	3,399,184	343,350,913	101.01	99.98	99.98	100.1	98.06	101.0	3,443,981	99.696	-0.10%
2025-12-16	101.4	101.3	101.4	100.5	104.5	2,617,079	265,639,387	101.50	100.1	99.98	100.1	99.19	103.1	2,651,569	100.18	-1.07%
2025-12-15	102.5	102.4	102.5	101.7	104.9	2,564,753	263,323,446	102.67	101.2	101.1	101.2	100.4	103.5	2,598,553	101.33	-2.47%
2025-12-12	105.1	105.0	105.1	103.9	106.5	4,787,941	503,446,598	105.15	103.7	103.6	103.7	102.5	105.1	4,851,040	103.78	0.10%
2025-12-11	105.0	105.0	105.1	104.6	108.3	4,597,687	486,153,605	105.74	103.6	103.6	103.7	103.2	106.9	4,658,278	104.36	0.67%
2025-12-10	104.3	104.2	104.3	102.2	104.7	4,838,753	502,148,179	103.78	102.9	102.8	102.9	100.9	103.3	4,902,521	102.43	-0.29%
2025-12-09	104.6	104.5	104.6	102.7	107.0	4,512,269	472,644,084	104.75	103.2	103.1	103.2	101.4	105.6	4,571,735	103.38	1.06%
2025-12-08	103.5	103.4	103.5	102.5	104.8	5,015,161	517,912,082	103.27	102.2	102.1	102.2	101.2	103.4	5,081,254	101.93	0.49%
2025-12-05	103.0	102.9	103.0	101.8	104.0	7,979,327	820,611,322	102.84	101.7	101.6	101.7	100.5	102.6	8,084,484	101.50	0.29%
2025-12-04	102.7	102.6	102.7	97.40	103.0	5,768,097	579,416,934	100.45	101.4	101.3	101.4	96.13	101.7	5,844,113	99.145	5.44%
2025-12-03	97.40	97.35	97.40	96.70	99.80	5,173,387	504,907,270	97.597	96.13	96.08	96.13	95.44	98.50	5,241,565	96.328	-1.62%
2025-12-02	99.00	99.00	99.05	98.60	103.4	5,099,766	509,000,552	99.809	97.71	97.71	97.76	97.32	102.1	5,166,974	98.510	-3.13%
2025-12-01	102.2	102.2	102.3	101.3	102.9	4,966,907	508,254,756	102.33	100.9	100.9	101.0	99.98	101.6	5,032,364	101.00	0.99%
2025-11-28	101.2	101.2	101.3	101.0	106.1	10,596,533	1,079,326,018	101.86	99.88	99.88	99.98	99.69	104.7	10,736,181	100.53	-3.80%
2025-11-27	105.2	105.1	105.2	104.0	106.7	8,453,042	891,513,175	105.47	103.8	103.7	103.8	102.6	105.3	8,564,442	104.09	-3.22%
2025-11-26	108.7	108.7	108.8	107.0	110.4	9,698,499	1,059,216,225	109.21	107.3	107.3	107.4	105.6	109.0	9,826,312	107.79	1.40%
2025-11-25	107.2	107.0	107.2	106.7	109.2	5,929,858	638,634,292	107.70	105.8	105.6	105.8	105.3	107.8	6,008,005	106.30	0.47%
2025-11-24	106.7	106.6	106.7	102.0	106.7	8,860,715	939,153,837	105.99	105.3	105.2	105.3	100.7	105.3	8,977,487	104.61	5.12%
2025-11-21	101.5	101.5	101.6	100.2	105.5	5,586,329	572,383,897	102.46	100.2	100.2	100.3	98.90	104.1	5,659,949	101.13	-4.61%
2025-11-20	106.4	106.3	106.4	105.3	109.0	5,545,151	589,703,490	106.35	105.0	104.9	105.0	103.9	107.6	5,618,229	104.96	1.62%
2025-11-19	104.7	104.6	104.7	102.5	105.6	3,901,624	406,710,708	104.24	103.3	103.2	103.3	101.2	104.2	3,953,042	102.89	0.87%
2025-11-18	103.8	103.7	103.8	102.5	105.0	4,786,553	495,422,964	103.50	102.4	102.4	102.4	101.2	103.6	4,849,633	102.16	-0.76%
2025-11-17	104.6	104.5	104.6	102.1	105.5	5,646,100	584,518,012	103.53	103.2	103.1	103.2	100.8	104.1	5,720,508	102.18	-0.57%
2025-11-14	105.2	105.2	105.3	103.3	106.4	4,253,673	446,885,621	105.06	103.8	103.8	103.9	102.0	105.0	4,309,731	103.69	0.00%
2025-11-13	105.2	105.1	105.2	101.6	105.9	6,212,099	647,765,216	104.27	103.8	103.7	103.8	100.3	104.5	6,293,966	102.92	3.85%
2025-11-12	101.3	101.3	101.4	100.6	103.7	3,724,493	378,562,710	101.64	99.98	99.98	100.1	99.29	102.4	3,773,577	100.32	-0.30%
2025-11-11	101.6	101.6	101.7	100.8	104.3	3,110,819	316,139,852	101.63	100.3	100.3	100.4	99.49	102.9	3,151,815	100.30	-1.36%
2025-11-10	103.0	102.9	103.0	101.4	103.8	3,254,593	334,339,992	102.73	101.7	101.6	101.7	100.1	102.4	3,297,484	101.39	0.10%
2025-11-07	102.9	102.6	102.9	102.4	105.0	3,297,100	341,313,032	103.52	101.6	101.3	101.6	101.1	103.6	3,340,551	102.17	-2.00%
2025-11-06	105.0	104.8	105.0	101.5	105.0	4,019,018	417,207,495	103.81	103.6	103.4	103.6	100.2	103.6	4,071,983	102.46	2.74%
2025-11-05	102.2	101.9	102.2	97.50	102.8	5,944,476	602,367,051	101.33	100.9	100.6	100.9	96.23	101.5	6,022,816	100.01	2.00%
2025-11-04	100.2	100.2	100.3	99.90	103.7	6,360,101	642,592,063	101.03	98.90	98.90	99.00	98.60	102.4	6,443,918	99.721	-3.38%
2025-11-03	103.7	103.7	103.8	103.5	109.0	4,803,975	503,101,349	104.73	102.4	102.4	102.4	102.2	107.6	4,867,285	103.36	-4.51%
2025-10-31	108.6	108.6	108.7	106.1	110.0	5,302,586	578,181,448	109.04	107.2	107.2	107.3	104.7	108.6	5,372,467	107.62	0.09%
2025-10-30	108.5	108.4	108.5	104.5	110.1	12,503,148	1,338,342,980	107.04	107.1	107.0	107.1	103.1	108.7	12,667,922	105.65	-3.73%
2025-10-28	112.7	112.7	112.8	112.3	119.0	5,652,391	646,202,810	114.32	111.2	111.2	111.3	110.8	117.5	5,726,882	112.84	-2.00%
2025-10-27	115.0	114.9	115.0	113.5	119.5	12,519,920	1,457,910,581	116.45	113.5	113.4	113.5	112.0	117.9	12,684,915	114.93	4.07%
2025-10-24	110.5	110.4	110.5	107.3	111.6	6,223,156	683,561,596	109.84	109.1	109.0	109.1	105.9	110.1	6,305,169	108.41	3.95%
2025-10-23	106.3	106.2	106.3	103.7	107.0	3,838,570	405,334,011	105.60	104.9	104.8	104.9	102.4	105.6	3,889,157	104.22	0.28%
2025-10-22	106.0	105.9	106.0	104.2	107.6	3,629,488	383,449,479	105.65	104.6	104.5	104.6	102.8	106.2	3,677,320	104.27	0.38%
2025-10-21	105.6	105.5	105.6	104.6	108.2	3,936,558	419,576,965	106.58	104.2	104.1	104.2	103.2	106.8	3,988,436	105.20	1.34%
2025-10-20	104.2	104.1	104.2	103.0	105.8	3,324,524	346,785,312	104.31	102.8	102.7	102.8	101.7	104.4	3,368,337	102.95	2.46%
2025-10-17	101.7	101.6	101.7	100.9	107.6	4,183,239	430,335,329	102.87	100.4	100.3	100.4	99.59	106.2	4,238,368	101.53	-4.06%
2025-10-16	106.0	106.0	106.1	103.2	109.2	4,789,592	509,636,494	106.41	104.6	104.6	104.7	101.9	107.8	4,852,712	105.02	1.34%
2025-10-15	104.6	104.6	104.7	100.8	105.4	4,551,199	472,291,861	103.77	103.2	103.2	103.3	99.49	104.0	4,611,178	102.42	2.85%
2025-10-14	101.7	101.6	101.7	100.0	108.2	8,085,339	835,115,089	103.29	100.4	100.3	100.4	98.70	106.8	8,191,893	101.94	-3.88%
2025-10-13	105.8	105.7	105.8	102.8	108.7	11,825,510	1,251,753,556	105.85	104.4	104.3	104.4	101.5	107.3	11,981,354	104.48	-5.87%
2025-10-10	112.4	112.4	112.5	112.2	119.6	8,169,230	936,427,671	114.63	110.9	110.9	111.0	110.7	118.0	8,276,889	113.14	-5.86%
2025-10-09	119.4	119.3	119.4	116.4	124.7	9,823,056	1,182,226,280	120.35	117.8	117.7	117.8	114.9	123.1	9,952,510	118.79	-0.67%
2025-10-08	120.2	120.2	120.3	118.0	120.4	2,970,170	354,526,076	119.36	118.6	118.6	118.7	116.5	118.8	3,009,313	117.81	0.50%
2025-10-06	119.6	119.5	119.6	117.2	120.9	1,197,090	142,306,600	118.88	118.0	117.9	118.0	115.7	119.3	1,212,866	117.33	-1.08%
2025-10-03	120.9	120.9	121.0	119.6	122.6	3,081,773	373,323,282	121.14	119.3	119.3	119.4	118.0	121.0	3,122,387	119.56	-0.41%
2025-10-02	121.4	121.4	121.5	116.9	122.0	3,682,676	442,220,460	120.08	119.8	119.8	119.9	115.4	120.4	3,731,209	118.52	2.27%
2025-09-30	118.7	118.7	118.8	110.6	119.0	10,680,566	1,246,777,489	116.73	117.2	117.2	117.3	109.2	117.5	10,821,321	115.21	8.11%
2025-09-29	109.8	109.8	109.9	106.6	110.5	4,444,426	484,403,669	108.99	108.4	108.4	108.5	105.2	109.1	4,502,997	107.57	2.04%
2025-09-26	107.6	107.6	107.7	106.1	110.0	5,685,854	615,432,502	108.24	106.2	106.2	106.3	104.7	108.6	5,760,786	106.83	-3.32%
2025-09-25	111.3	111.2	111.3	108.6	113.9	6,388,747	713,961,556	111.75	109.9	109.8	109.9	107.2	112.4	6,472,942	110.30	1.92%
2025-09-24	109.2	109.1	109.2	108.5	111.6	3,660,653	400,325,652	109.36	107.8	107.7	107.8	107.1	110.1	3,708,895	107.94	-0.46%
2025-09-23	109.7	109.7	109.8	107.7	114.2	5,539,443	607,835,612	109.73	108.3	108.3	108.4	106.3	112.7	5,612,445	108.30	-3.26%
2025-09-22	113.4	113.3	113.4	110.8	114.3	5,584,971	629,129,114	112.65	111.9	111.8	111.9	109.4	112.8	5,658,573	111.18	2.81%
2025-09-19	110.3	110.3	110.4	108.6	115.5	7,396,814	819,398,535	110.78	108.9	108.9	109.0	107.2	114.0	7,494,294	109.34	-1.34%
2025-09-18	111.8	111.8	111.9	109.4	115.5	7,193,965	804,398,588	111.82	110.3	110.3	110.4	108.0	114.0	7,288,772	110.36	-1.58%
2025-09-17	113.6	113.5	113.6	108.2	114.2	7,057,881	787,052,127	111.51	112.1	112.0	112.1	106.8	112.7	7,150,894	110.06	3.18%
2025-09-16	110.1	110.0	110.1	108.7	112.5	6,539,762	717,671,708	109.74	108.7	108.6	108.7	107.3	111.0	6,625,947	108.31	-1.52%
2025-09-15	111.8	111.7	111.8	109.6	113.2	6,032,966	673,638,049	111.66	110.3	110.2	110.3	108.2	111.7	6,112,472	110.21	0.99%
2025-09-12	110.7	110.6	110.7	107.4	111.6	7,535,365	826,751,520	109.72	109.3	109.2	109.3	106.0	110.1	7,634,671	108.29	1.93%
2025-09-11	108.6	108.5	108.6	104.7	110.9	16,727,682	1,814,495,350	108.47	107.2	107.1	107.2	103.3	109.5	16,948,130	107.06	-5.65%
2025-09-10	115.1	115.0	115.1	113.7	118.0	4,786,270	553,242,630	115.59	113.6	113.5	113.6	112.2	116.5	4,849,346	114.09	0.88%
2025-09-09	114.1	114.1	114.2	113.3	119.5	6,071,501	699,062,037	115.14	112.6	112.6	112.7	111.8	117.9	6,151,515	113.64	-2.81%
2025-09-08	117.4	117.3	117.4	114.6	119.0	8,619,213	1,004,512,298	116.54	115.9	115.8	115.9	113.1	117.5	8,732,802	115.03	3.70%
2025-09-05	113.6	113.3	113.6	107.9	114.5	9,559,779	1,073,141,118	112.26	111.7	111.4	111.7	106.1	112.6	9,718,670	110.42	4.22%
2025-09-04	109.0	109.0	109.1	108.0	119.5	8,452,672	943,559,784	111.63	107.2	107.2	107.3	106.2	117.5	8,593,162	109.80	-7.31%
2025-09-03	117.6	117.5	117.6	115.3	119.5	6,175,219	724,755,581	117.37	115.7	115.6	115.7	113.4	117.5	6,277,856	115.45	0.51%
2025-09-02	117.0	116.9	117.0	114.9	120.3	8,545,474	1,002,233,911	117.28	115.1	115.0	115.1	113.0	118.3	8,687,506	115.36	0.86%
2025-09-01	116.0	115.9	116.0	108.8	116.4	9,830,790	1,122,096,182	114.14	114.1	114.0	114.1	107.0	114.5	9,994,185	112.27	7.51%
2025-08-29	107.9	107.9	108.0	101.0	108.8	11,623,002	1,239,381,320	106.63	106.1	106.1	106.2	99.35	107.0	11,816,185	104.89	6.52%
2025-08-28	101.3	101.2	101.3	98.05	103.5	8,479,811	853,752,847	100.68	99.64	99.55	99.64	96.45	101.8	8,620,752	99.035	-0.69%
2025-08-27	102.0	102.0	102.1	101.4	107.3	8,287,641	864,260,404	104.28	100.3	100.3	100.4	99.74	105.5	8,425,388	102.58	-2.58%
2025-08-26	104.7	104.6	104.7	102.6	106.7	13,664,374	1,425,408,212	104.32	103.0	102.9	103.0	100.9	105.0	13,891,486	102.61	-1.78%
2025-08-25	106.6	106.6	106.7	102.9	107.0	11,703,374	1,234,700,215	105.50	104.9	104.9	105.0	101.2	105.3	11,897,893	103.77	3.29%
2025-08-22	103.2	103.1	103.2	100.1	103.3	8,377,094	850,983,017	101.58	101.5	101.4	101.5	98.46	101.6	8,516,327	99.924	0.78%
2025-08-21	102.4	102.3	102.4	100.2	103.7	5,625,996	571,018,290	101.50	100.7	100.6	100.7	98.56	102.0	5,719,504	99.837	1.09%
2025-08-20	101.3	101.3	101.4	99.25	102.8	6,631,663	668,653,825	100.83	99.64	99.64	99.74	97.63	101.1	6,741,886	99.179	0.30%
2025-08-19	101.0	100.9	101.0	99.80	109.3	12,219,247	1,259,274,009	103.06	99.35	99.25	99.35	98.17	107.5	12,422,340	101.37	-5.16%
2025-08-18	106.5	106.4	106.5	105.3	108.3	6,176,039	658,388,872	106.60	104.8	104.7	104.8	103.6	106.5	6,278,689	104.86	-1.02%
2025-08-15	107.6	107.5	107.6	105.5	107.7	6,988,214	748,688,477	107.14	105.8	105.7	105.8	103.8	105.9	7,104,363	105.38	0.28%
2025-08-14	107.3	107.2	107.3	105.8	109.5	10,142,451	1,088,178,883	107.29	105.5	105.4	105.5	104.1	107.7	10,311,026	105.54	0.94%
2025-08-13	106.3	106.2	106.3	100.8	106.8	14,293,529	1,496,533,737	104.70	104.6	104.5	104.6	99.15	105.1	14,531,098	102.99	6.19%
2025-08-12	100.1	100.1	100.3	98.80	102.8	8,531,205	854,827,967	100.20	98.46	98.46	98.66	97.18	101.1	8,673,000	98.562	-1.38%
2025-08-11	101.5	101.4	101.5	99.15	101.8	8,013,181	808,300,910	100.87	99.84	99.74	99.84	97.53	100.1	8,146,366	99.222	2.37%
2025-08-08	99.15	99.10	99.15	97.15	101.1	10,537,515	1,045,932,591	99.258	97.53	97.48	97.53	95.56	99.45	10,712,656	97.635	-0.95%
2025-08-07	100.1	100.0	100.1	98.75	104.6	12,375,948	1,243,571,836	100.48	98.46	98.37	98.46	97.14	102.9	12,581,645	98.840	-4.30%
2025-08-06	104.6	104.5	104.6	102.9	106.5	10,906,674	1,140,607,691	104.58	102.9	102.8	102.9	101.2	104.8	11,087,951	102.87	1.26%
2025-08-05	103.3	103.2	103.3	101.1	103.8	9,423,147	966,659,052	102.58	101.6	101.5	101.6	99.45	102.1	9,579,767	100.91	2.99%
2025-08-04	100.3	100.2	100.3	97.75	101.1	11,242,952	1,117,387,636	99.386	98.66	98.56	98.66	96.15	99.45	11,429,818	97.761	-1.38%
2025-08-01	101.7	101.6	101.7	100.7	106.2	14,901,222	1,534,026,358	102.95	100.0	99.94	100.0	99.05	104.5	15,148,891	101.26	-3.78%
2025-07-31	105.7	105.6	105.7	104.3	108.0	29,201,916	3,098,567,944	106.11	104.0	103.9	104.0	102.6	106.2	29,687,273	104.37	-5.63%
2025-07-30	112.0	111.9	112.0	109.2	116.5	19,358,565	2,193,489,553	113.31	110.2	110.1	110.2	107.4	114.6	19,680,319	111.46	0.27%
2025-07-29	111.7	111.7	111.8	102.2	112.0	27,921,110	3,022,694,552	108.26	109.9	109.9	110.0	100.5	110.2	28,385,179	106.49	11.25%
2025-07-28	100.4	100.3	100.4	98.30	101.0	10,840,294	1,081,768,029	99.791	98.76	98.66	98.76	96.69	99.35	11,020,468	98.160	1.98%
2025-07-25	98.45	98.40	98.45	96.05	100.5	10,448,866	1,030,868,564	98.658	96.84	96.79	96.84	94.48	98.86	10,622,534	97.045	2.02%
2025-07-24	96.50	96.45	96.50	93.15	97.10	11,041,970	1,058,731,701	95.883	94.92	94.87	94.92	91.63	95.51	11,225,496	94.315	3.60%
2025-07-23	93.15	93.15	93.20	91.80	94.50	13,280,854	1,237,007,076	93.142	91.63	91.63	91.68	90.30	92.96	13,501,592	91.619	1.64%
2025-07-22	91.65	91.60	91.65	91.00	94.45	6,980,627	647,560,842	92.765	90.15	90.10	90.15	89.51	92.91	7,096,650	91.249	0.33%
2025-07-21	91.35	91.35	91.40	90.25	93.50	6,397,320	586,239,138	91.638	89.86	89.86	89.91	88.77	91.97	6,503,648	90.140	-1.56%
2025-07-18	92.80	92.80	92.85	90.75	93.45	7,818,449	721,264,882	92.252	91.28	91.28	91.33	89.27	91.92	7,948,397	90.743	2.09%
2025-07-17	90.90	90.85	90.90	88.70	91.45	6,232,870	563,178,398	90.356	89.41	89.36	89.41	87.25	89.95	6,336,465	88.879	2.42%
2025-07-16	88.75	88.75	88.85	87.90	89.85	3,222,665	285,654,068	88.639	87.30	87.30	87.40	86.46	88.38	3,276,228	87.190	-0.45%
2025-07-15	89.15	89.15	89.20	87.65	90.10	5,760,086	513,460,482	89.141	87.69	87.69	87.74	86.22	88.63	5,855,823	87.684	0.96%
2025-07-14	88.30	88.30	88.35	86.55	89.80	9,355,168	822,704,869	87.941	86.86	86.86	86.91	85.13	88.33	9,510,658	86.503	0.17%
2025-07-11	88.15	88.10	88.15	83.65	91.20	30,135,997	2,643,298,830	87.712	86.71	86.66	86.71	82.28	89.71	30,636,879	86.278	10.46%
2025-07-10	79.80	79.80	79.85	78.50	80.90	4,488,488	359,555,721	80.106	78.50	78.50	78.54	77.22	79.58	4,563,090	78.797	1.33%
2025-07-09	78.75	78.75	78.80	77.80	80.55	4,059,214	320,770,831	79.023	77.46	77.46	77.51	76.53	79.23	4,126,681	77.731	-1.19%
2025-07-08	79.70	79.70	79.80	78.10	80.10	3,125,695	247,604,876	79.216	78.40	78.40	78.50	76.82	78.79	3,177,646	77.921	0.82%
2025-07-07	79.05	79.00	79.05	77.85	79.85	2,400,981	189,021,754	78.727	77.76	77.71	77.76	76.58	78.54	2,440,887	77.440	-1.06%
2025-07-04	79.90	79.90	79.95	78.40	80.60	3,285,688	261,506,626	79.590	78.59	78.59	78.64	77.12	79.28	3,340,299	78.288	1.14%
2025-07-03	79.00	78.95	79.00	78.40	80.20	3,938,420	312,254,973	79.284	77.71	77.66	77.71	77.12	78.89	4,003,879	77.988	-0.32%
2025-07-02	79.25	79.20	79.25	78.70	81.15	4,400,171	349,846,218	79.507	77.95	77.91	77.95	77.41	79.82	4,473,305	78.208	0.76%
2025-06-30	78.65	78.60	78.65	75.25	79.20	4,494,967	351,396,274	78.176	77.36	77.31	77.36	74.02	77.91	4,569,677	76.897	3.42%
2025-06-27	76.05	76.00	76.05	75.00	77.45	6,631,529	502,317,530	75.747	74.81	74.76	74.81	73.77	76.18	6,741,750	74.508	-1.74%
2025-06-26	77.40	77.35	77.40	76.40	78.70	4,044,752	311,962,211	77.128	76.13	76.09	76.13	75.15	77.41	4,111,979	75.867	-1.71%
2025-06-25	78.75	78.70	78.75	76.40	78.80	5,230,226	408,194,087	78.045	77.46	77.41	77.46	75.15	77.51	5,317,156	76.769	1.74%
2025-06-24	77.40	77.40	77.45	74.65	77.55	5,952,527	455,743,191	76.563	76.13	76.13	76.18	73.43	76.28	6,051,462	75.311	4.10%
2025-06-23	74.35	74.30	74.35	71.90	74.65	3,784,080	277,924,675	73.446	73.13	73.09	73.13	70.72	73.43	3,846,974	72.245	0.81%
2025-06-20	73.75	73.75	73.80	72.95	74.35	4,867,164	358,266,618	73.609	72.54	72.54	72.59	71.76	73.13	4,948,060	72.405	0.82%
2025-06-19	73.15	73.10	73.15	72.25	75.55	5,365,938	392,661,797	73.177	71.95	71.90	71.95	71.07	74.31	5,455,124	71.980	-2.34%
2025-06-18	74.90	74.85	74.90	74.10	76.50	8,306,939	624,163,874	75.138	73.68	73.63	73.68	72.89	75.25	8,445,006	73.909	-2.09%
2025-06-17	76.50	76.45	76.50	75.65	80.85	7,599,081	588,363,666	77.426	75.25	75.20	75.25	74.41	79.53	7,725,383	76.160	-3.65%
2025-06-16	79.40	79.25	79.40	76.35	79.65	8,089,725	634,522,332	78.436	78.10	77.95	78.10	75.10	78.35	8,224,182	77.153	-0.38%
2025-06-13	79.70	79.55	79.70	77.05	81.65	15,142,761	1,193,233,156	78.799	78.40	78.25	78.40	75.79	80.32	15,394,445	77.511	1.59%
2025-06-12	78.45	78.40	78.45	74.55	78.90	11,846,356	922,954,943	77.911	77.17	77.12	77.17	73.33	77.61	12,043,251	76.637	4.67%
2025-06-11	74.95	74.90	74.95	73.35	75.40	5,698,482	424,641,300	74.518	73.72	73.68	73.72	72.15	74.17	5,793,195	73.300	1.28%
2025-06-10	74.00	73.85	74.00	72.45	75.15	9,352,719	692,333,832	74.025	72.79	72.64	72.79	71.27	73.92	9,508,168	72.815	1.09%
2025-06-09	73.20	73.05	73.20	70.75	73.20	5,751,018	416,987,459	72.507	72.00	71.86	72.00	69.59	72.00	5,846,604	71.321	3.46%
2025-06-06	70.75	70.75	70.85	69.75	71.75	4,168,330	294,829,911	70.731	69.59	69.59	69.69	68.61	70.58	4,237,611	69.575	0.07%
2025-06-05	70.70	70.65	70.70	69.90	73.00	5,105,663	361,907,634	70.884	69.54	69.49	69.54	68.76	71.81	5,190,523	69.725	-2.08%
2025-06-04	72.20	72.15	72.20	69.90	72.90	11,087,870	797,187,786	71.897	71.02	70.97	71.02	68.76	71.71	11,272,159	70.722	2.41%
2025-06-03	70.50	70.45	70.50	68.90	70.85	5,230,596	366,908,255	70.147	69.35	69.30	69.35	67.77	69.69	5,317,532	69.000	1.66%
2025-06-02	69.35	69.30	69.35	67.30	69.40	4,412,281	301,606,957	68.356	68.22	68.17	68.22	66.20	68.27	4,485,616	67.239	0.87%
2025-05-30	68.75	68.75	68.80	68.25	70.65	6,569,018	455,467,195	69.336	67.63	67.63	67.68	67.13	69.49	6,678,200	68.202	-3.10%
2025-05-29	70.95	70.95	71.00	66.35	71.15	11,287,274	789,041,154	69.905	69.79	69.79	69.84	65.27	69.99	11,474,877	68.762	6.93%
2025-05-28	66.35	66.30	66.35	65.55	67.15	2,745,898	181,639,458	66.149	65.27	65.22	65.27	64.48	66.05	2,791,537	65.068	-0.23%
2025-05-27	66.50	66.50	66.55	65.75	67.90	4,815,364	320,237,487	66.503	65.41	65.41	65.46	64.68	66.79	4,895,399	65.416	1.29%
2025-05-26	65.65	65.60	65.65	65.35	68.00	3,299,359	219,165,888	66.427	64.58	64.53	64.58	64.28	66.89	3,354,197	65.341	-2.96%
2025-05-23	67.65	67.60	67.65	66.80	69.95	8,568,670	585,326,238	68.310	66.54	66.49	66.54	65.71	68.81	8,711,088	67.193	0.82%
2025-05-22	67.10	66.95	67.10	64.80	68.25	8,564,986	572,893,942	66.888	66.00	65.86	66.00	63.74	67.13	8,707,342	65.794	1.90%
2025-05-21	65.85	65.85	65.90	64.65	66.70	5,203,083	343,404,386	66.000	64.77	64.77	64.82	63.59	65.61	5,289,562	64.921	1.39%
2025-05-20	64.95	64.95	65.00	63.25	65.50	6,007,077	388,663,898	64.701	63.89	63.89	63.94	62.22	64.43	6,106,919	63.643	3.34%
2025-05-19	62.85	62.80	62.85	62.20	63.30	2,371,263	148,784,889	62.745	61.82	61.77	61.82	61.18	62.27	2,410,675	61.719	-0.55%
2025-05-16	63.20	63.20	63.30	62.80	64.15	2,722,514	172,367,656	63.312	62.17	62.17	62.27	61.77	63.10	2,767,764	62.277	-0.94%
2025-05-15	63.80	63.80	63.85	63.10	65.50	5,739,977	369,281,040	64.335	62.76	62.76	62.81	62.07	64.43	5,835,380	63.283	0.92%
2025-05-14	64.65	64.65	64.70	62.35	64.85	6,441,091	410,415,981	63.718	62.18	62.18	62.23	59.97	62.38	6,696,637	61.287	3.61%
2025-05-13	62.40	62.40	62.45	62.10	63.80	6,290,064	394,892,780	62.780	60.02	60.02	60.07	59.73	61.37	6,539,618	60.385	-0.64%
2025-05-12	62.80	62.75	62.80	60.00	62.90	11,070,223	680,641,559	61.484	60.40	60.36	60.40	57.71	60.50	11,509,427	59.138	2.78%
2025-05-09	61.10	61.10	61.15	60.40	61.50	3,651,587	222,640,242	60.971	58.77	58.77	58.82	58.10	59.15	3,796,461	58.644	-0.65%
2025-05-08	61.50	61.30	61.50	60.45	61.50	4,288,275	262,276,132	61.161	59.15	58.96	59.15	58.14	59.15	4,458,409	58.827	1.49%
2025-05-07	60.60	60.55	60.60	59.80	63.60	7,519,125	456,965,123	60.774	58.29	58.24	58.29	57.52	61.17	7,817,441	58.455	-2.81%
2025-05-06	62.35	62.30	62.35	62.05	64.40	10,535,893	659,498,175	62.595	59.97	59.92	59.97	59.68	61.94	10,953,897	60.207	-3.18%
2025-05-02	64.40	64.35	64.40	59.60	65.00	4,194,183	267,243,246	63.718	61.94	61.89	61.94	57.33	62.52	4,360,584	61.286	7.07%
2025-04-30	60.15	60.10	60.15	59.85	62.55	7,670,292	464,102,544	60.507	57.85	57.81	57.85	57.57	60.16	7,974,606	58.198	-0.82%
2025-04-29	60.65	60.60	60.65	60.20	62.50	12,899,333	792,627,849	61.447	58.34	58.29	58.34	57.90	60.11	13,411,105	59.102	4.21%
2025-04-28	58.20	58.15	58.20	56.55	58.95	7,289,131	420,900,860	57.744	55.98	55.93	55.98	54.39	56.70	7,578,322	55.540	1.57%
2025-04-25	57.30	57.25	57.30	56.85	59.00	10,389,679	600,875,610	57.834	55.11	55.07	55.11	54.68	56.75	10,801,883	55.627	-1.12%
2025-04-24	57.95	57.90	57.95	56.65	58.95	7,542,543	435,800,459	57.779	55.74	55.69	55.74	54.49	56.70	7,841,788	55.574	0.78%
2025-04-23	57.50	57.45	57.50	56.10	57.90	11,818,721	674,839,715	57.099	55.31	55.26	55.31	53.96	55.69	12,287,621	54.920	4.93%
2025-04-22	54.80	54.80	54.85	52.20	54.85	11,008,339	593,884,480	53.949	52.71	52.71	52.76	50.21	52.76	11,445,087	51.890	5.49%
2025-04-17	51.95	51.90	51.95	50.80	52.00	3,664,943	189,074,678	51.590	49.97	49.92	49.97	48.86	50.02	3,810,347	49.621	1.66%
2025-04-16	51.10	51.00	51.10	50.15	52.10	5,518,456	280,929,548	50.907	49.15	49.05	49.15	48.24	50.11	5,737,397	48.965	-1.92%
2025-04-15	52.10	52.05	52.10	51.50	53.20	5,023,130	261,712,539	52.102	50.11	50.06	50.11	49.53	51.17	5,222,419	50.113	-1.61%
2025-04-14	52.95	52.95	53.00	52.00	54.10	10,111,315	537,183,294	53.127	50.93	50.93	50.98	50.02	52.04	10,512,475	51.100	3.22%
2025-04-11	51.30	51.30	51.45	49.15	52.20	11,393,062	576,496,880	50.601	49.34	49.34	49.49	47.27	50.21	11,845,074	48.670	1.48%
2025-04-10	50.55	50.55	50.60	49.85	53.25	16,331,949	837,975,251	51.309	48.62	48.62	48.67	47.95	51.22	16,979,908	49.351	4.44%
2025-04-09	48.40	48.40	48.45	44.80	49.40	23,509,196	1,097,231,606	46.672	46.55	46.55	46.60	43.09	47.51	24,441,908	44.891	-0.72%
2025-04-08	48.75	48.70	48.75	44.30	54.00	32,251,780	1,583,057,267	49.084	46.89	46.84	46.89	42.61	51.94	33,531,348	47.211	-4.41%
2025-04-07	51.00	50.95	51.00	50.55	58.35	24,449,701	1,316,400,468	53.841	49.05	49.01	49.05	48.62	56.12	25,419,726	51.787	-20.50%
2025-04-03	64.15	64.15	64.20	63.85	68.30	10,515,136	684,392,900	65.087	61.70	61.70	61.75	61.41	65.69	10,932,317	62.603	-6.42%
2025-04-02	68.55	68.50	68.55	67.35	70.45	5,691,844	388,842,805	68.316	65.93	65.89	65.93	64.78	67.76	5,917,664	65.709	-0.94%
2025-04-01	69.20	69.20	69.25	69.10	72.60	10,560,463	749,892,810	71.010	66.56	66.56	66.61	66.46	69.83	10,979,442	68.300	0.00%
2025-03-31	69.20	69.15	69.20	67.00	70.15	6,185,920	424,737,118	68.662	66.56	66.51	66.56	64.44	67.47	6,431,342	66.042	-0.43%
2025-03-28	69.50	69.30	69.50	68.40	71.70	6,231,128	434,668,313	69.758	66.85	66.66	66.85	65.79	68.96	6,478,344	67.096	-1.07%
2025-03-27	70.25	70.20	70.25	66.30	70.70	10,446,918	720,948,376	69.011	67.57	67.52	67.57	63.77	68.00	10,861,392	66.377	5.01%
2025-03-26	66.90	66.85	66.90	66.50	68.55	4,326,168	290,290,270	67.101	64.35	64.30	64.35	63.96	65.93	4,497,806	64.540	-1.47%
2025-03-25	67.90	67.85	67.90	67.30	69.70	4,372,346	297,260,799	67.987	65.31	65.26	65.31	64.73	67.04	4,545,816	65.392	-2.09%
2025-03-24	69.35	69.30	69.35	68.00	69.80	4,274,790	294,414,176	68.872	66.70	66.66	66.70	65.41	67.14	4,444,389	66.244	1.09%
2025-03-21	68.60	68.60	68.65	67.65	71.60	6,567,233	452,343,762	68.879	65.98	65.98	66.03	65.07	68.87	6,827,784	66.250	-4.26%
2025-03-20	71.65	71.65	71.70	70.30	73.50	7,844,739	562,818,521	71.745	68.92	68.92	68.96	67.62	70.70	8,155,974	69.007	-0.14%
2025-03-19	71.75	71.70	71.75	71.15	73.10	10,712,969	772,154,311	72.077	69.01	68.96	69.01	68.43	70.31	11,137,999	69.326	-0.83%
2025-03-18	72.35	72.35	72.40	69.20	76.00	25,871,105	1,877,594,720	72.575	69.59	69.59	69.64	66.56	73.10	26,897,524	69.805	10.54%
2025-03-17	65.45	65.40	65.45	64.15	66.15	4,961,080	323,709,075	65.250	62.95	62.90	62.95	61.70	63.63	5,157,908	62.760	1.47%
2025-03-14	64.50	64.50	64.55	61.50	65.45	8,831,072	566,546,943	64.154	62.04	62.04	62.09	59.15	62.95	9,181,439	61.706	5.13%
2025-03-13	61.35	61.30	61.35	60.20	62.50	3,000,312	182,991,984	60.991	59.01	58.96	59.01	57.90	60.11	3,119,347	58.664	-0.41%
2025-03-12	61.60	61.60	61.65	61.10	63.30	3,000,658	186,508,515	62.156	59.25	59.25	59.30	58.77	60.88	3,119,707	59.784	-0.81%
2025-03-11	62.10	62.05	62.10	59.60	62.40	3,848,739	236,538,192	61.459	59.73	59.68	59.73	57.33	60.02	4,001,435	59.113	0.81%
2025-03-10	61.60	61.55	61.60	61.25	64.70	4,897,958	304,783,605	62.227	59.25	59.20	59.25	58.91	62.23	5,092,281	59.852	-2.92%
2025-03-07	63.45	63.40	63.45	61.90	64.25	6,236,087	394,281,143	63.226	61.03	60.98	61.03	59.54	61.80	6,483,500	60.813	1.04%
2025-03-06	62.80	62.65	62.80	61.00	62.85	6,418,350	400,044,954	62.328	60.40	60.26	60.40	58.67	60.45	6,672,994	59.950	4.23%
2025-03-05	60.25	60.25	60.30	58.95	60.95	4,956,046	297,171,431	59.961	57.95	57.95	58.00	56.70	58.62	5,152,674	57.673	0.75%
2025-03-04	59.80	59.75	59.80	58.20	60.10	3,477,748	207,134,867	59.560	57.52	57.47	57.52	55.98	57.81	3,615,725	57.287	1.18%
2025-03-03	59.10	59.05	59.15	58.40	61.25	5,670,026	337,855,943	59.586	56.84	56.80	56.89	56.17	58.91	5,894,980	57.312	-0.42%
2025-02-28	59.35	59.30	59.35	58.55	62.40	9,877,246	590,781,754	59.812	57.09	57.04	57.09	56.32	60.02	10,269,119	57.530	-5.34%
2025-02-27	62.70	62.65	62.70	61.00	64.35	6,555,396	408,602,605	62.331	60.31	60.26	60.31	58.67	61.89	6,815,477	59.952	-0.95%
2025-02-26	63.30	63.15	63.30	61.10	63.60	9,115,015	569,170,899	62.443	60.88	60.74	60.88	58.77	61.17	9,476,647	60.060	4.20%
2025-02-25	60.75	60.70	60.75	60.10	61.85	12,709,704	774,036,620	60.901	58.43	58.38	58.43	57.81	59.49	13,213,953	58.577	-3.42%
2025-02-24	62.90	62.85	62.90	62.40	68.00	20,403,989	1,314,192,531	64.409	60.50	60.45	60.50	60.02	65.41	21,213,504	61.951	-10.14%
2025-02-21	70.00	69.90	70.00	65.50	71.00	17,853,021	1,223,190,214	68.515	67.33	67.23	67.33	63.00	68.29	18,561,328	65.900	5.82%
2025-02-20	66.15	66.00	66.15	63.45	66.80	9,300,657	609,896,295	65.576	63.63	63.48	63.63	61.03	64.25	9,669,654	63.073	3.20%
2025-02-19	64.10	64.00	64.10	62.55	66.15	7,620,259	488,216,935	64.068	61.65	61.56	61.65	60.16	63.63	7,922,588	61.623	0.16%
2025-02-18	64.00	63.95	64.00	62.35	64.70	5,981,315	380,920,527	63.685	61.56	61.51	61.56	59.97	62.23	6,218,620	61.255	0.71%
2025-02-17	63.55	63.45	63.55	61.65	64.85	11,956,739	754,290,900	63.085	61.12	61.03	61.12	59.30	62.38	12,431,115	60.678	1.92%
2025-02-14	62.35	62.30	62.35	57.40	62.40	12,883,210	777,367,816	60.340	59.97	59.92	59.97	55.21	60.02	13,394,343	58.037	9.96%
2025-02-13	56.70	56.50	56.70	56.30	58.80	4,664,720	268,215,077	57.499	54.54	54.34	54.54	54.15	56.56	4,849,790	55.304	-3.32%
2025-02-12	58.65	58.60	58.65	56.80	58.80	3,512,772	203,436,520	57.913	56.41	56.36	56.41	54.63	56.56	3,652,139	55.703	1.30%
2025-02-11	57.90	57.85	57.90	57.60	59.30	2,501,132	145,328,600	58.105	55.69	55.64	55.69	55.40	57.04	2,600,363	55.888	-1.11%
2025-02-10	58.55	58.55	58.70	57.95	59.90	5,910,173	347,601,796	58.814	56.32	56.32	56.46	55.74	57.61	6,144,655	56.570	0.00%
2025-02-07	58.55	58.40	58.55	57.70	61.00	6,714,215	397,228,016	59.162	56.32	56.17	56.32	55.50	58.67	6,980,597	56.905	-2.01%
2025-02-06	59.75	59.70	59.75	57.25	59.75	7,897,263	464,007,308	58.756	57.47	57.42	57.47	55.07	57.47	8,210,582	56.513	3.64%
2025-02-05	57.65	57.50	57.65	56.10	57.80	3,642,837	207,349,894	56.920	55.45	55.31	55.45	53.96	55.59	3,787,364	54.748	-0.52%
2025-02-04	57.95	57.90	57.95	55.80	58.00	3,463,906	198,398,612	57.276	55.74	55.69	55.74	53.67	55.79	3,601,334	55.090	4.32%
2025-02-03	55.55	55.50	55.55	53.00	55.70	1,693,239	92,078,058	54.380	53.43	53.38	53.43	50.98	53.57	1,760,417	52.305	0.63%
2025-01-28	55.20	55.15	55.20	54.60	56.60	614,317	33,842,559	55.090	53.09	53.05	53.09	52.52	54.44	638,690	52.987	-1.43%
2025-01-27	56.00	55.95	56.00	55.25	56.75	2,462,600	138,210,510	56.124	53.86	53.81	53.86	53.14	54.58	2,560,302	53.982	0.27%
2025-01-24	55.85	55.85	55.90	54.00	57.80	5,628,109	316,075,779	56.160	53.72	53.72	53.77	51.94	55.59	5,851,400	54.017	2.85%
2025-01-23	54.30	54.15	54.30	53.75	56.00	3,146,469	171,844,315	54.615	52.23	52.08	52.23	51.70	53.86	3,271,303	52.531	-1.36%
2025-01-22	55.05	55.00	55.05	54.65	56.50	3,685,525	203,246,142	55.147	52.95	52.90	52.95	52.56	54.34	3,831,746	53.043	-1.26%
2025-01-21	55.75	55.75	55.80	54.60	56.75	4,775,960	264,742,115	55.432	53.62	53.62	53.67	52.52	54.58	4,965,443	53.317	0.18%
2025-01-20	55.65	55.60	55.65	52.15	55.85	7,692,829	424,053,137	55.123	53.53	53.48	53.53	50.16	53.72	7,998,037	53.020	7.23%
2025-01-17	51.90	51.85	51.90	51.65	52.90	2,021,472	105,665,153	52.271	49.92	49.87	49.92	49.68	50.88	2,101,673	50.277	-1.05%
2025-01-16	52.45	52.35	52.45	52.25	53.85	2,397,975	126,975,982	52.951	50.45	50.35	50.45	50.26	51.80	2,493,113	50.931	0.38%
2025-01-15	52.25	52.20	52.25	52.10	54.40	3,070,093	161,862,086	52.722	50.26	50.21	50.26	50.11	52.32	3,191,897	50.710	-3.51%
2025-01-14	54.15	54.15	54.20	52.50	54.85	3,349,305	180,541,910	53.904	52.08	52.08	52.13	50.50	52.76	3,482,186	51.847	4.13%
2025-01-13	52.00	51.95	52.00	51.65	53.65	4,335,530	227,418,887	52.455	50.02	49.97	50.02	49.68	51.60	4,507,539	50.453	-2.71%
2025-01-10	53.45	53.40	53.45	52.95	54.25	2,977,967	159,059,892	53.412	51.41	51.36	51.41	50.93	52.18	3,096,116	51.374	1.33%
2025-01-09	52.75	52.60	52.75	50.85	52.90	2,874,039	150,774,892	52.461	50.74	50.59	50.74	48.91	50.88	2,988,065	50.459	3.23%
2025-01-08	51.10	51.10	51.15	50.10	51.80	2,572,930	131,200,677	50.993	49.15	49.15	49.20	48.19	49.82	2,675,009	49.047	-0.78%
2025-01-07	51.50	51.45	51.50	50.30	52.45	4,747,509	242,505,642	51.081	49.53	49.49	49.53	48.38	50.45	4,935,863	49.131	-1.34%
2025-01-06	52.20	52.20	52.30	52.10	53.75	2,517,848	132,562,765	52.649	50.21	50.21	50.30	50.11	51.70	2,617,742	50.640	-1.14%
2025-01-03	52.80	52.75	52.80	52.30	54.30	4,751,304	252,754,997	53.197	50.79	50.74	50.79	50.30	52.23	4,939,809	51.167	-0.66%
2025-01-02	53.15	53.10	53.15	53.05	56.00	4,993,317	271,214,046	54.315	51.12	51.07	51.12	51.03	53.86	5,191,423	52.243	-5.93%
2024-12-31	56.50	56.40	56.50	55.25	56.70	3,698,090	207,257,991	56.045	54.34	54.25	54.34	53.14	54.54	3,844,809	53.906	-0.18%
2024-12-30	56.60	56.55	56.60	53.45	56.80	4,092,057	228,817,400	55.918	54.44	54.39	54.44	51.41	54.63	4,254,407	53.784	5.01%
2024-12-27	53.90	53.85	53.90	53.40	55.25	3,626,224	195,941,686	54.035	51.84	51.80	51.84	51.36	53.14	3,770,092	51.973	-3.14%
2024-12-24	55.65	55.65	55.75	55.10	56.30	1,376,118	76,967,343	55.931	53.53	53.53	53.62	53.00	54.15	1,430,715	53.796	0.00%
2024-12-23	55.65	55.65	55.75	54.45	56.50	2,877,717	160,406,685	55.741	53.53	53.53	53.62	52.37	54.34	2,991,888	53.614	1.00%
2024-12-20	55.10	55.00	55.10	54.40	55.55	3,006,499	165,382,952	55.009	53.00	52.90	53.00	52.32	53.43	3,125,780	52.909	0.36%
2024-12-19	54.90	54.85	54.90	54.00	56.20	2,952,124	162,992,922	55.212	52.80	52.76	52.80	51.94	54.06	3,069,248	53.105	-1.44%
2024-12-18	55.70	55.65	55.70	54.50	55.90	3,136,242	172,768,103	55.088	53.57	53.53	53.57	52.42	53.77	3,260,670	52.985	1.83%
2024-12-17	54.70	54.65	54.70	54.45	56.00	2,666,208	146,698,659	55.022	52.61	52.56	52.61	52.37	53.86	2,771,988	52.922	-1.35%
2024-12-16	55.45	55.30	55.45	55.10	56.85	3,332,456	186,410,801	55.938	53.33	53.19	53.33	53.00	54.68	3,464,669	53.803	-1.25%
2024-12-13	56.15	55.90	56.15	55.80	57.15	4,130,918	232,985,440	56.400	54.01	53.77	54.01	53.67	54.97	4,294,809	54.248	-1.66%
2024-12-12	57.10	57.10	57.15	56.40	57.90	3,915,883	223,761,332	57.142	54.92	54.92	54.97	54.25	55.69	4,071,243	54.961	-1.47%
2024-12-11	57.95	57.95	58.00	57.30	59.70	5,338,974	311,331,038	58.313	55.74	55.74	55.79	55.11	57.42	5,550,794	56.088	0.43%
2024-12-10	57.70	57.55	57.70	57.05	62.00	9,162,738	537,754,351	58.689	55.50	55.35	55.50	54.87	59.63	9,526,263	56.450	-3.59%
2024-12-09	59.85	59.85	59.90	57.50	61.15	22,002,174	1,297,249,070	58.960	57.57	57.57	57.61	55.31	58.82	22,875,095	56.710	9.62%
2024-12-06	54.60	54.55	54.60	50.00	56.15	16,557,574	898,820,639	54.285	52.52	52.47	52.52	48.09	54.01	17,214,485	52.213	9.20%
2024-12-05	50.00	49.95	50.00	49.60	51.60	4,186,172	209,964,076	50.157	48.09	48.04	48.09	47.71	49.63	4,352,256	48.243	-2.63%
2024-12-04	51.35	51.30	51.35	50.95	52.40	4,943,884	254,511,143	51.480	49.39	49.34	49.39	49.01	50.40	5,140,029	49.516	-1.53%
2024-12-03	52.15	52.10	52.15	48.75	52.25	11,773,769	599,820,708	50.946	50.16	50.11	50.16	46.89	50.26	12,240,885	49.001	6.32%
2024-12-02	49.05	49.00	49.05	46.60	49.45	6,134,054	298,205,161	48.615	47.18	47.13	47.18	44.82	47.56	6,377,418	46.760	4.25%
2024-11-29	47.05	47.05	47.10	45.30	47.55	3,411,968	158,863,408	46.561	45.25	45.25	45.30	43.57	45.74	3,547,336	44.784	2.95%
2024-11-28	45.70	45.70	45.75	45.60	47.10	2,539,265	117,444,617	46.251	43.96	43.96	44.00	43.86	45.30	2,640,009	44.486	-2.56%
2024-11-27	46.90	46.90	46.95	45.75	47.30	3,136,736	145,841,359	46.495	45.11	45.11	45.16	44.00	45.50	3,261,184	44.720	2.74%
2024-11-26	45.65	45.60	45.65	45.50	46.65	2,143,006	98,489,411	45.959	43.91	43.86	43.91	43.76	44.87	2,228,028	44.205	-0.44%
2024-11-25	45.85	45.85	45.90	44.55	47.25	8,000,057	365,140,833	45.642	44.10	44.10	44.15	42.85	45.45	8,317,454	43.901	-0.43%
2024-11-22	46.05	46.05	46.10	45.80	48.85	9,775,752	460,910,955	47.148	44.29	44.29	44.34	44.05	46.99	10,163,598	45.349	-5.83%
2024-11-21	48.90	48.85	48.90	48.70	50.25	4,119,473	202,756,346	49.219	47.03	46.99	47.03	46.84	48.33	4,282,910	47.341	-2.69%
2024-11-20	50.25	50.20	50.25	49.50	51.10	6,870,786	344,481,921	50.137	48.33	48.28	48.33	47.61	49.15	7,143,380	48.224	0.10%
2024-11-19	50.20	50.10	50.20	49.45	50.70	4,412,424	220,930,557	50.070	48.28	48.19	48.28	47.56	48.77	4,587,484	48.159	-0.20%
2024-11-18	50.30	50.25	50.30	49.65	51.60	3,381,075	170,688,915	50.484	48.38	48.33	48.38	47.76	49.63	3,515,217	48.557	-0.49%
2024-11-15	50.55	50.55	50.60	50.10	52.25	4,038,892	205,804,332	50.956	48.62	48.62	48.67	48.19	50.26	4,199,132	49.011	0.10%
2024-11-14	50.50	50.45	50.50	50.15	54.40	11,510,701	598,945,661	52.034	48.57	48.52	48.57	48.24	52.32	11,967,380	50.048	-8.10%
2024-11-13	54.95	54.95	55.00	53.80	57.75	7,835,008	430,117,125	54.897	52.85	52.85	52.90	51.75	55.55	8,145,857	52.802	-4.10%
2024-11-12	57.30	57.25	57.30	56.20	60.65	11,037,807	643,780,602	58.325	55.11	55.07	55.11	54.06	58.34	11,475,725	56.099	1.42%
2024-11-11	56.50	56.45	56.50	54.50	57.85	6,328,643	356,558,580	56.340	54.34	54.30	54.34	52.42	55.64	6,579,728	54.190	-0.62%
2024-11-08	56.85	56.85	56.90	56.50	59.15	7,415,897	426,558,533	57.520	54.68	54.68	54.73	54.34	56.89	7,710,118	55.325	-1.73%
2024-11-07	57.85	57.80	57.85	53.65	58.05	11,158,861	631,194,000	56.564	55.64	55.59	55.64	51.60	55.83	11,601,581	54.406	4.42%
2024-11-06	55.40	55.35	55.40	53.35	57.80	14,167,181	789,632,799	55.737	53.29	53.24	53.29	51.31	55.59	14,729,254	53.610	2.59%
2024-11-05	54.00	53.85	54.00	50.55	54.05	6,269,008	331,326,211	52.852	51.94	51.80	51.94	48.62	51.99	6,517,727	50.835	4.85%
2024-11-04	51.50	51.45	51.50	50.50	52.60	2,938,159	151,662,027	51.618	49.53	49.49	49.53	48.57	50.59	3,054,728	49.648	0.88%
2024-11-01	51.05	51.05	51.10	50.20	52.30	3,104,877	158,957,872	51.196	49.10	49.10	49.15	48.28	50.30	3,228,061	49.243	-1.26%
2024-10-31	51.70	51.70	51.85	51.05	52.85	3,905,523	202,491,447	51.848	49.73	49.73	49.87	49.10	50.83	4,060,472	49.869	0.00%
2024-10-30	51.70	51.65	51.70	50.85	54.15	5,200,424	271,126,716	52.136	49.73	49.68	49.73	48.91	52.08	5,406,747	50.146	-2.91%
2024-10-29	53.25	53.20	53.25	53.15	56.10	9,692,734	528,398,860	54.515	51.22	51.17	51.22	51.12	53.96	10,077,287	52.435	0.95%
2024-10-28	52.75	52.75	52.80	52.40	53.90	6,343,699	336,743,649	53.083	50.74	50.74	50.79	50.40	51.84	6,595,381	51.057	-1.40%
2024-10-25	53.50	53.45	53.50	49.60	53.55	12,174,153	641,916,943	52.728	51.46	51.41	51.46	47.71	51.51	12,657,154	50.716	7.11%
2024-10-24	49.95	49.95	50.00	49.75	52.15	4,742,239	240,579,270	50.731	48.04	48.04	48.09	47.85	50.16	4,930,384	48.795	-3.85%
2024-10-23	51.95	51.90	51.95	49.70	52.70	6,784,939	348,025,826	51.294	49.97	49.92	49.97	47.80	50.69	7,054,127	49.336	2.87%
2024-10-22	50.50	50.50	50.55	49.75	51.85	3,737,113	189,584,736	50.730	48.57	48.57	48.62	47.85	49.87	3,885,380	48.794	0.50%
2024-10-21	50.25	50.10	50.25	49.75	52.20	6,611,083	334,736,307	50.633	48.33	48.19	48.33	47.85	50.21	6,873,373	48.700	-1.86%
2024-10-18	51.20	51.20	51.25	47.65	52.25	9,147,028	459,345,986	50.218	49.25	49.25	49.29	45.83	50.26	9,509,930	48.302	7.00%
2024-10-17	47.85	47.85	47.90	47.30	50.35	6,086,986	298,092,937	48.972	46.02	46.02	46.07	45.50	48.43	6,328,483	47.103	-3.04%
2024-10-16	49.35	49.35	49.40	48.65	50.80	7,061,607	349,954,253	49.557	47.47	47.47	47.51	46.79	48.86	7,341,772	47.666	-2.47%
2024-10-15	50.60	50.55	50.60	49.65	54.30	9,311,797	478,837,081	51.423	48.67	48.62	48.67	47.76	52.23	9,681,236	49.460	-5.69%
2024-10-14	53.65	53.60	53.65	51.00	55.25	16,112,995	851,149,485	52.824	51.60	51.55	51.60	49.05	53.14	16,752,267	50.808	-4.62%
2024-10-10	56.25	56.20	56.25	56.20	59.40	12,451,310	716,973,564	57.582	54.10	54.06	54.10	54.06	57.13	12,945,307	55.385	-1.06%
2024-10-09	56.85	56.85	56.90	53.90	60.00	22,285,436	1,272,803,891	57.114	54.68	54.68	54.73	51.84	57.71	23,169,596	54.934	-0.87%
2024-10-08	57.35	57.35	57.40	57.00	66.80	38,520,125	2,361,616,643	61.309	55.16	55.16	55.21	54.82	64.25	40,048,385	58.969	-16.88%
2024-10-07	69.00	68.95	69.00	67.35	72.45	12,380,231	855,271,679	69.084	66.37	66.32	66.37	64.78	69.69	12,871,408	66.447	2.83%
2024-10-04	67.10	67.10	67.15	59.95	69.95	11,336,356	751,886,020	66.325	64.54	64.54	64.59	57.66	67.28	11,786,118	63.794	11.55%
2024-10-03	60.15	60.15	60.20	57.25	66.95	8,592,690	522,657,979	60.826	57.85	57.85	57.90	55.07	64.40	8,933,599	58.505	-6.24%
2024-10-02	64.15	64.10	64.15	54.40	64.15	12,641,471	756,818,516	59.868	61.70	61.65	61.70	52.32	61.70	13,143,013	57.583	17.49%
2024-09-30	54.60	54.50	54.60	53.05	57.90	36,619,038	2,026,890,599	55.351	52.52	52.42	52.52	51.03	55.69	38,071,874	53.239	6.23%
2024-09-27	51.40	51.35	51.40	42.60	52.50	34,159,426	1,643,620,276	48.116	49.44	49.39	49.44	40.97	50.50	35,514,678	46.280	23.86%
2024-09-26	41.50	41.45	41.50	39.55	41.55	12,127,491	493,829,026	40.720	39.92	39.87	39.92	38.04	39.96	12,608,641	39.166	1.72%
2024-09-25	40.80	40.80	40.85	40.55	43.65	16,436,252	688,919,603	41.915	39.24	39.24	39.29	39.00	41.98	17,088,349	40.315	-2.28%
2024-09-24	41.75	41.65	41.75	40.35	42.80	8,467,103	350,739,485	41.424	40.16	40.06	40.16	38.81	41.17	8,803,030	39.843	1.95%
2024-09-23	40.95	40.90	40.95	40.70	44.25	20,322,317	853,203,075	41.984	39.39	39.34	39.39	39.15	42.56	21,128,591	40.381	-3.65%
2024-09-20	42.50	42.45	42.50	37.75	44.00	15,946,137	653,509,142	40.982	40.88	40.83	40.88	36.31	42.32	16,578,789	39.418	11.70%
2024-09-19	38.05	38.00	38.05	37.10	38.85	11,033,609	420,037,977	38.069	36.60	36.55	36.60	35.68	37.37	11,471,360	36.616	0.66%
2024-09-17	37.80	37.75	37.80	36.55	37.90	2,065,926	77,436,268	37.483	36.36	36.31	36.36	35.16	36.45	2,147,890	36.052	0.27%
2024-09-16	37.70	37.65	37.70	36.35	38.00	2,724,073	102,162,321	37.504	36.26	36.21	36.26	34.96	36.55	2,832,149	36.072	1.07%
2024-09-13	37.30	37.30	37.35	36.45	38.50	11,736,675	443,523,551	37.790	35.88	35.88	35.92	35.06	37.03	12,202,320	36.347	2.33%
2024-09-12	36.45	36.40	36.45	34.50	37.20	11,217,973	407,928,078	36.364	35.06	35.01	35.06	33.18	35.78	11,663,039	34.976	5.96%
2024-09-11	34.40	34.35	34.40	32.30	34.45	9,216,248	310,035,445	33.640	33.09	33.04	33.09	31.07	33.14	9,581,896	32.356	6.83%
2024-09-10	32.20	32.20	32.25	32.10	35.40	19,923,537	653,557,825	32.803	30.97	30.97	31.02	30.88	34.05	20,713,990	31.552	-10.43%
2024-09-09	35.95	35.90	35.95	34.00	36.10	8,362,301	297,653,021	35.595	34.58	34.53	34.58	32.70	34.72	8,694,070	34.236	3.90%
2024-09-05	34.60	34.55	34.60	34.35	35.65	3,140,340	109,578,212	34.894	33.28	33.23	33.28	33.04	34.29	3,264,931	33.562	-0.86%
2024-09-04	34.90	34.90	34.95	33.10	35.20	5,416,507	187,667,794	34.647	33.57	33.57	33.62	31.84	33.86	5,631,403	33.325	3.25%
2024-09-03	33.80	33.75	33.80	32.95	34.15	2,507,567	84,241,902	33.595	32.51	32.46	32.51	31.69	32.85	2,607,053	32.313	2.27%
2024-09-02	33.05	33.00	33.05	32.95	34.25	3,435,783	114,484,411	33.321	31.79	31.74	31.79	31.69	32.94	3,572,095	32.050	-3.64%
2024-08-30	34.30	34.25	34.30	33.80	35.35	5,590,602	193,797,041	34.665	32.99	32.94	32.99	32.51	34.00	5,812,405	33.342	0.15%
2024-08-29	34.25	34.20	34.25	32.60	34.25	5,043,148	169,525,293	33.615	32.94	32.89	32.94	31.36	32.94	5,243,232	32.332	3.16%
2024-08-28	33.20	33.20	33.25	33.00	33.90	3,027,065	100,994,654	33.364	31.93	31.93	31.98	31.74	32.61	3,147,162	32.091	-1.48%
2024-08-27	33.70	33.70	33.75	32.75	33.85	3,583,721	119,735,067	33.411	32.41	32.41	32.46	31.50	32.56	3,725,903	32.136	1.81%
2024-08-26	33.10	33.10	33.15	31.45	33.20	4,262,794	139,104,184	32.632	31.84	31.84	31.88	30.25	31.93	4,431,917	31.387	5.41%
2024-08-23	31.40	31.35	31.40	30.60	31.80	2,798,755	87,964,954	31.430	30.20	30.15	30.20	29.43	30.59	2,909,794	30.231	-0.48%
2024-08-22	31.55	31.50	31.55	30.75	32.40	5,477,720	171,083,085	31.233	30.35	30.30	30.35	29.58	31.16	5,695,045	30.041	-1.41%
2024-08-21	32.00	31.95	32.00	31.70	32.95	4,431,877	142,683,345	32.195	30.78	30.73	30.78	30.49	31.69	4,607,709	30.966	-3.03%
2024-08-20	33.00	32.95	33.00	32.85	33.50	2,272,606	75,106,192	33.049	31.74	31.69	31.74	31.60	32.22	2,362,770	31.787	-0.60%
2024-08-19	33.20	33.15	33.20	33.00	34.35	3,247,788	109,023,656	33.569	31.93	31.88	31.93	31.74	33.04	3,376,642	32.288	-1.04%
2024-08-16	33.55	33.55	33.60	32.85	34.05	4,196,353	141,041,942	33.611	32.27	32.27	32.32	31.60	32.75	4,362,840	32.328	0.75%
2024-08-15	33.30	33.25	33.30	32.60	33.65	3,002,640	99,684,075	33.199	32.03	31.98	32.03	31.36	32.37	3,121,768	31.932	0.15%
2024-08-14	33.25	33.20	33.25	32.75	34.75	7,583,063	252,444,283	33.291	31.98	31.93	31.98	31.50	33.42	7,883,916	32.020	-4.04%
2024-08-13	34.65	34.65	34.70	34.00	35.50	4,121,591	141,844,647	34.415	33.33	33.33	33.38	32.70	34.15	4,285,112	33.102	-1.42%
2024-08-12	35.15	35.15	35.20	34.30	35.40	4,268,148	149,432,184	35.011	33.81	33.81	33.86	32.99	34.05	4,437,484	33.675	1.44%
2024-08-09	34.65	34.65	34.70	34.40	36.15	6,526,491	228,057,225	34.943	33.33	33.33	33.38	33.09	34.77	6,785,425	33.610	-2.67%
2024-08-08	35.60	35.60	35.65	34.95	36.70	8,574,149	306,449,216	35.741	34.24	34.24	34.29	33.62	35.30	8,914,323	34.377	0.42%
2024-08-07	35.45	35.40	35.45	34.75	35.80	7,782,331	275,534,657	35.405	34.10	34.05	34.10	33.42	34.43	8,091,090	34.054	0.57%
2024-08-06	35.25	35.25	35.30	33.45	35.50	12,863,127	447,593,276	34.797	33.90	33.90	33.95	32.17	34.15	13,373,463	33.469	6.17%
2024-08-05	33.20	33.20	33.25	32.50	34.05	13,789,314	459,044,684	33.290	31.93	31.93	31.98	31.26	32.75	14,336,396	32.020	0.45%
2024-08-02	33.05	33.05	33.10	31.05	33.15	14,296,307	468,544,987	32.774	31.79	31.79	31.84	29.87	31.88	14,863,503	31.523	4.75%
2024-08-01	31.55	31.50	31.55	31.30	32.40	4,879,479	154,515,825	31.667	30.35	30.30	30.35	30.11	31.16	5,073,069	30.458	-1.56%
2024-07-31	32.05	32.05	32.10	29.85	32.45	13,547,794	429,794,439	31.724	30.83	30.83	30.88	28.71	31.21	14,085,294	30.514	7.37%
2024-07-30	29.85	29.80	29.85	29.60	30.85	14,175,983	427,624,010	30.165	28.71	28.66	28.71	28.47	29.67	14,738,406	29.014	3.83%
2024-07-29	28.75	28.75	28.80	28.30	29.00	4,247,377	121,353,113	28.571	27.65	27.65	27.70	27.22	27.89	4,415,889	27.481	0.35%
2024-07-26	28.65	28.65	28.70	28.50	29.65	4,218,357	122,378,442	29.011	27.56	27.56	27.60	27.41	28.52	4,385,717	27.904	-1.21%
2024-07-25	29.00	28.95	29.00	28.15	29.55	6,084,210	176,234,414	28.966	27.89	27.85	27.89	27.08	28.42	6,325,597	27.861	1.58%
2024-07-24	28.55	28.50	28.55	28.40	29.65	2,904,524	84,187,950	28.985	27.46	27.41	27.46	27.32	28.52	3,019,759	27.879	-1.38%
2024-07-23	28.95	28.95	29.00	28.90	29.65	3,243,686	94,936,626	29.268	27.85	27.85	27.89	27.80	28.52	3,372,377	28.151	-1.86%
2024-07-22	29.50	29.50	29.55	28.60	29.60	3,101,706	90,857,587	29.293	28.37	28.37	28.42	27.51	28.47	3,224,764	28.175	2.97%
2024-07-19	28.65	28.65	28.70	28.60	29.20	2,807,155	80,883,594	28.813	27.56	27.56	27.60	27.51	28.09	2,918,527	27.714	-2.55%
2024-07-18	29.40	29.35	29.40	28.90	29.55	2,823,618	82,835,272	29.337	28.28	28.23	28.28	27.80	28.42	2,935,643	28.217	0.34%
2024-07-17	29.30	29.30	29.35	28.40	29.65	5,261,144	153,710,449	29.216	28.18	28.18	28.23	27.32	28.52	5,469,876	28.101	2.99%
2024-07-16	28.45	28.40	28.45	28.15	28.75	3,014,176	85,838,137	28.478	27.36	27.32	27.36	27.08	27.65	3,133,761	27.391	0.35%
2024-07-15	28.35	28.35	28.40	28.25	29.30	3,574,934	102,324,337	28.623	27.27	27.27	27.32	27.17	28.18	3,716,767	27.530	-3.24%
2024-07-12	29.30	29.25	29.30	29.00	29.95	6,643,230	194,732,829	29.313	28.18	28.13	28.18	27.89	28.81	6,906,796	28.194	1.03%
2024-07-11	29.00	28.95	29.00	27.75	29.00	10,498,414	299,641,797	28.542	27.89	27.85	27.89	26.69	27.89	10,914,932	27.452	5.07%
2024-07-10	27.60	27.60	27.65	27.55	28.75	5,094,526	142,658,177	28.002	26.55	26.55	26.59	26.50	27.65	5,296,648	26.934	-1.78%
2024-07-09	28.10	28.05	28.10	27.50	28.25	4,956,621	138,111,216	27.864	27.03	26.98	27.03	26.45	27.17	5,153,272	26.801	0.36%
2024-07-08	28.00	28.00	28.05	27.75	29.25	4,012,746	113,010,671	28.163	26.93	26.93	26.98	26.69	28.13	4,171,949	27.088	-3.78%
2024-07-05	29.10	29.10	29.15	28.65	29.80	4,013,536	117,009,875	29.154	27.99	27.99	28.04	27.56	28.66	4,172,770	28.041	0.34%
2024-07-04	29.00	28.95	29.00	28.75	29.60	2,150,460	62,428,074	29.030	27.89	27.85	27.89	27.65	28.47	2,235,778	27.922	-1.02%
2024-07-03	29.30	29.25	29.30	28.50	29.90	6,101,074	177,645,540	29.117	28.18	28.13	28.18	27.41	28.76	6,343,130	28.006	2.09%
2024-07-02	28.70	28.65	28.70	28.50	29.60	6,693,566	193,350,869	28.886	27.60	27.56	27.60	27.41	28.47	6,959,129	27.784	-1.71%
2024-06-28	29.20	29.15	29.20	29.15	30.30	6,195,463	183,398,445	29.602	28.09	28.04	28.09	28.04	29.14	6,441,264	28.472	-2.83%
2024-06-27	30.05	30.05	30.10	30.00	31.10	4,517,229	136,965,727	30.321	28.90	28.90	28.95	28.86	29.91	4,696,447	29.164	-3.69%
2024-06-26	31.20	31.20	31.25	30.35	31.45	4,942,875	153,212,621	30.997	30.01	30.01	30.06	29.19	30.25	5,138,980	29.814	1.79%
2024-06-25	30.65	30.60	30.65	30.05	31.15	4,090,340	125,598,132	30.706	29.48	29.43	29.48	28.90	29.96	4,252,621	29.534	0.99%
2024-06-24	30.35	30.30	30.35	29.65	31.10	6,742,298	203,998,631	30.257	29.19	29.14	29.19	28.52	29.91	7,009,794	29.102	-0.33%
2024-06-21	30.45	30.45	30.50	30.20	31.00	4,555,447	138,937,940	30.499	29.29	29.29	29.34	29.05	29.82	4,736,181	29.335	-1.77%
2024-06-20	31.00	31.00	31.05	30.85	32.55	8,713,878	276,228,290	31.700	29.82	29.82	29.87	29.67	31.31	9,059,595	30.490	-2.36%
2024-06-19	31.75	31.70	31.75	31.25	31.90	7,158,570	226,538,258	31.646	30.54	30.49	30.54	30.06	30.68	7,442,581	30.438	0.95%
2024-06-18	31.45	31.45	31.50	31.00	32.80	7,994,410	253,352,152	31.691	30.25	30.25	30.30	29.82	31.55	8,311,583	30.482	-3.82%
2024-06-17	32.70	32.65	32.70	32.35	33.15	5,330,514	173,896,759	32.623	31.45	31.40	31.45	31.12	31.88	5,541,999	31.378	3.96%
2024-06-14	33.60	33.60	33.65	33.50	35.35	8,471,907	288,011,173	33.996	30.25	30.25	30.30	30.16	31.83	9,408,960	30.610	-5.08%
2024-06-13	35.40	35.35	35.40	34.80	36.65	7,956,679	283,864,265	35.676	31.87	31.83	31.87	31.33	33.00	8,836,744	32.123	-1.53%
2024-06-12	35.95	35.95	36.00	33.00	36.90	20,524,136	728,917,082	35.515	32.37	32.37	32.41	29.71	33.23	22,794,251	31.978	8.45%
2024-06-11	33.15	33.15	33.20	32.20	33.45	5,810,524	190,006,853	32.701	29.85	29.85	29.89	28.99	30.12	6,453,209	29.444	-1.34%
2024-06-07	33.60	33.55	33.60	33.55	34.50	4,379,926	147,903,630	33.769	30.25	30.21	30.25	30.21	31.06	4,864,377	30.405	-1.90%
2024-06-06	34.25	34.25	34.30	34.00	35.45	4,220,271	145,579,197	34.495	30.84	30.84	30.88	30.61	31.92	4,687,063	31.060	-1.44%
2024-06-05	34.75	34.75	34.80	34.60	35.85	3,953,651	138,815,656	35.111	31.29	31.29	31.33	31.15	32.28	4,390,953	31.614	-1.70%
2024-06-04	35.35	35.30	35.35	33.90	35.70	4,187,501	146,639,807	35.019	31.83	31.78	31.83	30.52	32.14	4,650,668	31.531	3.67%
2024-06-03	34.10	34.05	34.10	33.70	34.60	3,109,268	106,130,349	34.134	30.70	30.66	30.70	30.34	31.15	3,453,175	30.734	0.15%
2024-05-31	34.05	34.05	34.10	34.00	36.10	6,235,669	217,190,563	34.830	30.66	30.66	30.70	30.61	32.50	6,925,378	31.362	-1.73%
2024-05-30	34.65	34.60	34.65	34.40	35.55	4,903,398	170,878,139	34.849	31.20	31.15	31.20	30.97	32.01	5,445,749	31.378	-2.53%
2024-05-29	35.55	35.55	35.60	35.55	36.70	3,202,373	114,934,208	35.890	32.01	32.01	32.05	32.01	33.04	3,556,578	32.316	-2.07%
2024-05-28	36.30	36.30	36.35	35.80	37.40	3,722,866	136,274,656	36.605	32.68	32.68	32.73	32.23	33.68	4,134,641	32.959	-0.14%
2024-05-27	36.35	36.35	36.40	35.05	37.05	5,772,856	207,622,894	35.965	32.73	32.73	32.77	31.56	33.36	6,411,375	32.384	-0.95%
2024-05-24	36.70	36.70	36.75	36.30	38.10	5,339,867	196,332,976	36.767	33.04	33.04	33.09	32.68	34.31	5,930,494	33.106	-2.52%
2024-05-23	37.65	37.60	37.65	37.65	39.05	4,429,012	168,614,159	38.070	33.90	33.86	33.90	33.90	35.16	4,918,892	34.279	-3.59%
2024-05-22	39.05	39.00	39.05	38.40	39.50	4,232,379	164,772,498	38.931	35.16	35.12	35.16	34.58	35.57	4,700,510	35.054	1.03%
2024-05-21	38.65	38.65	38.70	38.65	40.50	6,710,875	263,021,624	39.193	34.80	34.80	34.85	34.80	36.47	7,453,145	35.290	-4.57%
2024-05-20	40.50	40.45	40.50	39.70	41.50	5,573,500	226,148,602	40.576	36.47	36.42	36.47	35.75	37.37	6,189,969	36.535	0.12%
2024-05-17	40.45	40.45	40.55	40.20	41.90	8,299,120	338,266,551	40.759	36.42	36.42	36.51	36.20	37.73	9,217,062	36.700	-1.82%
2024-05-16	41.20	41.15	41.20	38.70	42.65	17,275,646	704,265,475	40.766	37.10	37.05	37.10	34.85	38.40	19,186,455	36.706	-0.24%
2024-05-14	41.30	41.30	41.35	39.95	43.00	20,872,321	876,805,373	42.008	37.19	37.19	37.23	35.97	38.72	23,180,948	37.824	3.77%
2024-05-13	39.80	39.70	39.80	37.75	44.00	34,354,851	1,382,315,378	40.236	35.84	35.75	35.84	33.99	39.62	38,154,741	36.229	4.46%
2024-05-10	38.10	38.05	38.10	36.45	38.25	9,386,180	352,238,789	37.527	34.31	34.26	34.31	32.82	34.44	10,424,358	33.790	2.14%
2024-05-09	37.30	37.30	37.35	36.15	38.30	11,041,109	413,349,234	37.437	33.59	33.59	33.63	32.55	34.49	12,262,334	33.709	2.47%
2024-05-08	36.40	36.40	36.45	36.15	37.15	7,994,324	291,775,864	36.498	32.77	32.77	32.82	32.55	33.45	8,878,553	32.863	-2.28%
2024-05-07	37.25	37.25	37.30	37.15	38.20	5,810,594	217,905,626	37.501	33.54	33.54	33.59	33.45	34.40	6,453,287	33.767	-1.84%
2024-05-06	37.95	37.90	37.95	36.75	38.65	13,755,227	522,121,145	37.958	34.17	34.13	34.17	33.09	34.80	15,276,653	34.178	3.69%
2024-05-03	36.60	36.60	36.65	35.80	39.10	6,641,132	244,504,676	36.817	32.95	32.95	33.00	32.23	35.21	7,375,688	33.150	-5.30%
2024-05-02	38.65	38.60	38.65	34.35	39.05	4,642,816	175,766,130	37.858	34.80	34.76	34.80	30.93	35.16	5,156,344	34.087	9.03%
2024-04-30	35.45	35.45	35.50	35.15	37.00	8,990,058	320,800,700	35.684	31.92	31.92	31.96	31.65	33.32	9,984,422	32.130	-2.34%
2024-04-29	36.30	36.30	36.35	35.15	37.45	10,756,351	392,503,315	36.490	32.68	32.68	32.73	31.65	33.72	11,946,080	32.856	3.12%
2024-04-26	35.20	35.20	35.25	33.35	35.45	9,160,634	318,664,790	34.786	31.69	31.69	31.74	30.03	31.92	10,173,865	31.322	4.30%
2024-04-25	33.75	33.75	33.80	33.50	34.80	4,825,790	164,448,932	34.077	30.39	30.39	30.43	30.16	31.33	5,359,557	30.683	-1.32%
2024-04-24	34.20	34.20	34.30	33.45	34.80	4,315,674	147,559,602	34.192	30.79	30.79	30.88	30.12	31.33	4,793,018	30.786	-0.58%
2024-04-23	34.40	34.35	34.40	33.45	35.15	6,305,406	216,078,530	34.269	30.97	30.93	30.97	30.12	31.65	7,002,829	30.856	3.15%
2024-04-22	33.35	33.35	33.40	32.65	33.95	4,351,781	145,750,280	33.492	30.03	30.03	30.07	29.40	30.57	4,833,119	30.157	1.21%
2024-04-19	32.95	32.95	33.00	32.80	34.10	5,881,215	194,866,683	33.134	29.67	29.67	29.71	29.53	30.70	6,531,719	29.834	-4.35%
2024-04-18	34.45	34.40	34.45	33.85	35.60	5,555,930	193,764,224	34.875	31.02	30.97	31.02	30.48	32.05	6,170,455	31.402	0.15%
2024-04-17	34.40	34.30	34.40	32.80	34.75	5,742,314	194,737,524	33.913	30.97	30.88	30.97	29.53	31.29	6,377,455	30.535	4.88%
2024-04-16	32.80	32.75	32.80	32.60	34.10	4,792,873	158,713,976	33.115	29.53	29.49	29.53	29.35	30.70	5,322,999	29.817	-3.81%
2024-04-15	34.10	34.10	34.20	33.80	35.30	3,719,604	127,372,605	34.244	30.70	30.70	30.79	30.43	31.78	4,131,019	30.833	-2.85%
2024-04-12	35.10	35.05	35.10	34.50	35.65	3,928,842	137,708,884	35.051	31.60	31.56	31.60	31.06	32.10	4,363,400	31.560	-0.43%
2024-04-11	35.25	35.25	35.30	35.00	36.35	8,075,496	285,906,203	35.404	31.74	31.74	31.78	31.51	32.73	8,968,703	31.878	-4.21%
2024-04-10	36.80	36.80	36.85	36.80	38.50	5,996,449	224,661,206	37.466	33.14	33.14	33.18	33.14	34.67	6,659,699	33.734	-1.87%
2024-04-09	37.50	37.45	37.50	35.65	37.60	5,935,820	218,598,537	36.827	33.77	33.72	33.77	32.10	33.86	6,592,364	33.159	3.16%
2024-04-08	36.35	36.35	36.40	35.30	36.65	4,608,744	166,818,532	36.196	32.73	32.73	32.77	31.78	33.00	5,118,504	32.591	3.41%
2024-04-05	35.15	35.15	35.20	33.65	37.25	7,315,756	265,367,085	36.273	31.65	31.65	31.69	30.30	33.54	8,124,931	32.661	-5.51%
2024-04-03	37.20	37.15	37.20	36.50	38.10	6,258,220	233,827,052	37.363	33.50	33.45	33.50	32.86	34.31	6,950,424	33.642	1.22%
2024-04-02	36.75	36.70	36.75	36.15	38.30	9,073,038	333,437,037	36.750	33.09	33.04	33.09	32.55	34.49	10,076,580	33.090	-0.94%
2024-03-28	37.10	37.10	37.15	35.75	38.65	14,356,395	538,010,783	37.475	33.41	33.41	33.45	32.19	34.80	15,944,314	33.743	0.68%
2024-03-27	36.85	36.85	36.90	36.65	38.90	8,893,881	332,955,902	37.437	33.18	33.18	33.23	33.00	35.03	9,877,607	33.708	-3.28%
2024-03-26	38.10	38.10	38.15	37.80	39.20	6,725,053	257,473,343	38.286	34.31	34.31	34.35	34.04	35.30	7,468,892	34.473	-1.93%
2024-03-25	38.85	38.85	38.90	38.25	40.15	10,853,839	427,225,858	39.362	34.98	34.98	35.03	34.44	36.15	12,054,351	35.442	4.86%
2024-03-22	37.05	37.05	37.10	37.00	39.90	13,668,862	518,510,873	37.934	33.36	33.36	33.41	33.32	35.93	15,180,735	34.156	-7.72%
2024-03-21	40.15	40.10	40.15	39.50	40.45	8,104,761	324,411,828	40.027	36.15	36.11	36.15	35.57	36.42	9,001,205	36.041	1.77%
2024-03-20	39.45	39.40	39.45	38.75	40.25	8,130,141	320,136,235	39.377	35.52	35.48	35.52	34.89	36.24	9,029,392	35.455	-0.25%
2024-03-19	39.55	39.55	39.60	38.50	41.70	20,195,169	801,162,105	39.671	35.61	35.61	35.66	34.67	37.55	22,428,898	35.720	-7.49%
2024-03-18	42.75	42.75	42.80	39.70	43.20	15,753,855	656,826,912	41.693	38.49	38.49	38.54	35.75	38.90	17,496,343	37.541	4.27%
2024-03-15	41.00	41.00	41.05	40.70	45.40	24,465,973	1,040,497,746	42.528	36.92	36.92	36.96	36.65	40.88	27,172,083	38.293	-8.79%
2024-03-14	44.95	44.80	44.95	44.00	53.75	24,844,912	1,160,267,990	46.700	40.47	40.34	40.47	39.62	48.40	27,592,936	42.049	-12.12%
2024-03-13	51.15	51.10	51.15	49.80	52.10	8,203,648	415,557,042	50.655	46.06	46.01	46.06	44.84	46.91	9,111,030	45.610	-1.16%
2024-03-12	51.75	51.60	51.75	49.55	52.45	8,386,836	432,674,525	51.590	46.60	46.46	46.60	44.62	47.23	9,314,480	46.452	5.61%
2024-03-11	49.00	49.00	49.05	45.50	49.55	12,450,980	595,558,043	47.832	44.12	44.12	44.17	40.97	44.62	13,828,147	43.069	4.70%
2024-03-08	46.80	46.80	46.85	45.55	47.45	9,910,475	462,246,563	46.642	42.14	42.14	42.18	41.01	42.72	11,006,644	41.997	4.00%
2024-03-07	45.00	44.95	45.00	43.00	49.90	23,545,706	1,106,598,157	46.998	40.52	40.47	40.52	38.72	44.93	26,150,028	42.317	-20.56%
2024-03-06	56.65	56.50	56.65	54.85	57.95	10,307,843	576,305,791	55.909	51.01	50.87	51.01	49.39	52.18	11,447,964	50.341	4.33%
2024-03-05	54.30	54.25	54.30	54.05	56.00	6,219,544	340,075,463	54.679	48.89	48.85	48.89	48.67	50.42	6,907,470	49.233	-3.98%
2024-03-04	56.55	56.50	56.55	51.30	57.90	14,412,910	797,835,777	55.356	50.92	50.87	50.92	46.19	52.13	16,007,080	49.843	12.54%
2024-03-01	50.25	50.20	50.25	48.10	50.35	5,041,749	250,143,289	49.614	45.25	45.20	45.25	43.31	45.34	5,599,402	44.673	3.18%
2024-02-29	48.70	48.70	48.75	47.50	49.35	7,466,324	362,631,024	48.569	43.85	43.85	43.89	42.77	44.44	8,292,152	43.732	1.67%
2024-02-28	47.90	47.85	47.90	47.40	51.35	7,868,896	387,012,973	49.183	43.13	43.08	43.13	42.68	46.24	8,739,252	44.284	-3.72%
2024-02-27	49.75	49.75	49.80	48.20	50.50	5,822,069	287,123,181	49.316	44.80	44.80	44.84	43.40	45.47	6,466,031	44.405	0.61%
2024-02-26	49.45	49.40	49.45	49.00	51.45	6,169,597	309,612,485	50.184	44.53	44.48	44.53	44.12	46.33	6,851,998	45.186	2.38%
2024-02-23	48.30	48.30	48.35	47.00	48.80	5,178,929	247,668,965	47.822	43.49	43.49	43.53	42.32	43.94	5,751,755	43.060	-0.92%
2024-02-22	48.75	48.70	48.75	46.60	49.00	5,976,505	288,567,750	48.284	43.89	43.85	43.89	41.96	44.12	6,637,549	43.475	2.85%
2024-02-21	47.40	47.30	47.40	44.70	50.05	12,750,258	609,202,645	47.780	42.68	42.59	42.68	40.25	45.07	14,160,527	43.021	4.75%
2024-02-20	45.25	45.20	45.25	41.95	45.25	7,559,740	334,077,784	44.192	40.74	40.70	40.74	37.77	40.74	8,395,901	39.791	7.87%
2024-02-19	41.95	41.90	41.95	41.30	43.50	8,895,243	375,307,289	42.192	37.77	37.73	37.77	37.19	39.17	9,879,120	37.990	2.82%
2024-02-16	40.80	40.80	40.85	37.70	41.80	8,323,869	333,717,789	40.092	36.74	36.74	36.78	33.95	37.64	9,244,548	36.099	4.48%
2024-02-15	39.05	39.05	39.10	36.45	39.35	9,282,799	354,998,731	38.243	35.16	35.16	35.21	32.82	35.43	10,309,542	34.434	1.56%
2024-02-14	38.45	38.45	38.55	38.10	45.85	14,670,855	585,628,196	39.918	34.62	34.62	34.71	34.31	41.28	16,293,556	35.942	-18.62%
2024-02-09	47.25	47.25	47.30	46.20	48.10	1,351,926	63,566,146	47.019	42.54	42.54	42.59	41.60	43.31	1,501,459	42.336	-0.94%
2024-02-08	47.70	47.70	47.75	47.05	50.20	15,117,172	726,333,828	48.047	42.95	42.95	42.99	42.36	45.20	16,789,238	43.262	-7.29%
2024-02-07	51.45	51.30	51.45	50.65	54.20	15,848,463	827,031,025	52.184	46.33	46.19	46.33	45.61	48.80	17,601,415	46.987	5.00%
2024-02-06	49.00	49.00	49.05	43.80	50.80	16,520,469	788,937,152	47.755	44.12	44.12	44.17	39.44	45.74	18,347,750	42.999	7.81%
2024-02-05	45.45	45.45	45.50	42.75	48.00	24,716,725	1,128,269,249	45.648	40.92	40.92	40.97	38.49	43.22	27,450,570	41.102	4.00%
2024-02-02	43.70	43.65	43.70	40.65	58.00	47,311,531	2,165,909,621	45.780	39.35	39.30	39.35	36.60	52.22	52,544,522	41.220	-21.19%
2024-02-01	55.45	55.40	55.45	54.05	56.80	9,388,120	522,258,328	55.630	49.93	49.88	49.93	48.67	51.14	10,426,513	50.089	2.69%
2024-01-31	54.00	54.00	54.05	53.40	56.50	11,669,474	639,127,262	54.769	48.62	48.62	48.67	48.08	50.87	12,960,201	49.315	-4.09%
2024-01-30	56.30	56.30	56.35	55.70	59.15	11,918,170	685,430,767	57.511	50.69	50.69	50.74	50.15	53.26	13,236,404	51.784	-2.51%
2024-01-29	57.75	57.75	57.80	57.20	66.35	18,209,038	1,116,398,100	61.310	52.00	52.00	52.04	51.50	59.74	20,223,087	55.204	-10.60%
2024-01-26	64.60	64.60	64.65	52.55	80.00	37,635,112	2,374,009,873	63.080	58.17	58.17	58.21	47.32	72.03	41,797,822	56.797	-16.43%
2024-01-25	77.30	77.30	77.35	76.70	80.60	3,255,817	252,351,893	77.508	69.60	69.60	69.65	69.06	72.57	3,615,933	69.789	-2.34%
2024-01-24	79.15	79.10	79.15	76.85	80.20	2,194,692	171,855,847	78.305	71.27	71.22	71.27	69.20	72.21	2,437,441	70.507	-1.00%
2024-01-23	79.95	79.90	79.95	77.95	80.55	2,923,705	232,207,357	79.422	71.99	71.94	71.99	70.19	72.53	3,247,088	71.513	1.65%
2024-01-22	78.65	78.60	78.65	77.90	80.15	3,733,872	294,985,918	79.003	70.82	70.77	70.82	70.14	72.17	4,146,865	71.135	-0.88%
2024-01-19	79.35	79.25	79.35	77.80	80.50	3,422,080	271,601,622	79.367	71.45	71.36	71.45	70.05	72.48	3,800,586	71.463	1.21%
2024-01-18	78.40	78.35	78.40	75.15	79.00	3,305,840	255,131,003	77.176	70.59	70.55	70.59	67.67	71.13	3,671,489	69.490	2.95%
2024-01-17	76.15	76.10	76.15	75.65	78.00	4,561,149	348,857,671	76.485	68.57	68.52	68.57	68.12	70.23	5,065,644	68.867	-3.36%
2024-01-16	78.80	78.65	78.80	76.45	79.00	1,947,125	152,579,877	78.362	70.95	70.82	70.95	68.84	71.13	2,162,491	70.557	0.45%
2024-01-15	78.45	78.40	78.45	77.55	79.75	1,744,900	137,391,516	78.739	70.64	70.59	70.64	69.83	71.81	1,937,898	70.897	0.32%
2024-01-12	78.20	78.15	78.20	77.55	80.25	2,206,876	174,101,226	78.890	70.41	70.37	70.41	69.83	72.26	2,450,972	71.034	-1.01%
2024-01-11	79.00	78.95	79.00	75.80	80.95	22,340,766	1,825,589,046	81.716	71.13	71.09	71.13	68.25	72.89	24,811,813	73.577	6.68%
2024-01-10	74.05	73.95	74.05	71.85	74.20	2,510,145	184,263,781	73.408	66.68	66.59	66.68	64.69	66.81	2,787,785	66.097	2.28%
2024-01-09	72.40	72.40	72.45	72.15	74.10	2,313,173	168,440,095	72.818	65.19	65.19	65.23	64.96	66.72	2,569,026	65.566	0.35%
2024-01-08	72.15	72.10	72.15	70.80	73.15	2,234,785	160,382,527	71.766	64.96	64.92	64.96	63.75	65.86	2,481,968	64.619	-0.96%
2024-01-05	72.85	72.80	72.85	72.20	76.35	2,051,390	150,567,960	73.398	65.59	65.55	65.59	65.01	68.75	2,278,288	66.088	-3.12%
2024-01-04	75.20	75.15	75.20	74.30	77.70	2,081,399	155,842,204	74.874	67.71	67.67	67.71	66.90	69.96	2,311,616	67.417	-0.53%
2024-01-03	75.60	75.40	75.60	74.15	76.40	1,337,036	100,576,908	75.224	68.07	67.89	68.07	66.77	68.79	1,484,922	67.732	0.67%
2024-01-02	75.10	75.05	75.10	74.50	78.85	2,167,444	163,980,130	75.656	67.62	67.58	67.62	67.08	71.00	2,407,179	68.121	-5.48%
2023-12-29	79.45	79.45	79.50	79.15	80.20	1,239,636	98,613,036	79.550	71.54	71.54	71.58	71.27	72.21	1,376,749	71.627	-0.50%
2023-12-28	79.85	79.80	79.85	76.00	80.35	2,309,991	182,274,841	78.907	71.90	71.85	71.90	68.43	72.35	2,565,492	71.049	3.63%
2023-12-27	77.05	77.05	77.15	75.75	77.90	1,322,399	101,513,403	76.765	69.38	69.38	69.47	68.21	70.14	1,468,666	69.119	0.52%
2023-12-22	76.65	76.65	76.75	75.95	78.30	2,297,307	176,426,366	76.797	69.02	69.02	69.11	68.39	70.50	2,551,405	69.149	-1.73%
2023-12-21	78.00	77.95	78.00	75.35	79.20	3,168,499	246,023,979	77.647	70.23	70.19	70.23	67.85	71.31	3,518,957	69.914	1.04%
2023-12-20	77.20	77.15	77.20	76.80	78.50	2,313,593	179,057,805	77.394	69.51	69.47	69.51	69.15	70.68	2,569,493	69.686	0.00%
2023-12-19	77.20	77.20	77.25	76.75	78.05	2,237,909	172,898,468	77.259	69.51	69.51	69.56	69.11	70.28	2,485,438	69.565	-1.09%
2023-12-18	78.05	78.05	78.10	77.30	79.10	5,280,302	411,976,465	78.021	70.28	70.28	70.32	69.60	71.22	5,864,341	70.251	-2.80%
2023-12-15	80.30	80.30	80.40	78.75	80.95	4,129,864	330,389,781	80.000	72.30	72.30	72.39	70.91	72.89	4,586,656	72.033	0.69%
2023-12-14	79.75	79.75	79.80	78.80	82.25	4,382,680	351,752,212	80.260	71.81	71.81	71.85	70.95	74.06	4,867,436	72.266	0.69%
2023-12-13	79.20	79.15	79.20	78.00	80.90	2,650,846	209,128,375	78.891	71.31	71.27	71.31	70.23	72.84	2,944,048	71.034	-1.55%
2023-12-12	80.45	80.45	80.50	79.85	81.60	3,369,185	271,086,902	80.461	72.44	72.44	72.48	71.90	73.47	3,741,841	72.447	-1.11%
2023-12-11	81.35	81.35	81.40	80.00	82.00	4,609,723	373,129,333	80.944	73.25	73.25	73.29	72.03	73.83	5,119,591	72.883	0.25%
2023-12-08	81.15	81.15	81.20	80.20	81.90	3,615,678	293,501,449	81.175	73.07	73.07	73.11	72.21	73.74	4,015,598	73.090	-0.61%
2023-12-07	81.65	81.65	81.70	80.75	82.70	2,937,630	239,817,263	81.636	73.52	73.52	73.56	72.71	74.46	3,262,553	73.506	-1.63%
2023-12-06	83.00	82.95	83.00	80.85	84.10	5,479,895	454,272,526	82.898	74.73	74.69	74.73	72.80	75.72	6,086,010	74.642	2.47%
2023-12-05	81.00	80.95	81.00	80.30	84.20	11,132,674	909,118,051	81.662	72.93	72.89	72.93	72.30	75.81	12,364,027	73.529	-2.94%
2023-12-04	83.45	83.45	83.50	82.75	91.50	9,953,069	850,315,699	85.433	75.14	75.14	75.18	74.51	82.39	11,053,949	76.924	-8.80%
2023-12-01	91.50	91.45	91.50	90.30	93.15	10,879,303	997,079,239	91.649	82.39	82.34	82.39	81.31	83.87	12,082,631	82.522	0.00%
2023-11-30	91.50	91.50	91.55	90.95	93.70	4,286,285	393,460,568	91.795	82.39	82.39	82.43	81.89	84.37	4,760,379	82.653	-1.93%
2023-11-29	93.30	93.30	93.55	92.85	95.10	1,922,410	180,123,831	93.697	84.01	84.01	84.23	83.60	85.63	2,135,042	84.365	-0.90%
2023-11-28	94.15	94.15	94.50	92.30	95.10	2,542,965	239,213,544	94.069	84.77	84.77	85.09	83.11	85.63	2,824,235	84.700	1.29%
2023-11-27	92.95	92.70	92.95	92.00	94.00	2,000,878	185,512,879	92.716	83.69	83.47	83.69	82.84	84.64	2,222,189	83.482	0.05%
2023-11-24	92.90	92.90	93.00	92.90	95.30	1,686,248	158,456,223	93.970	83.65	83.65	83.74	83.65	85.81	1,872,759	84.611	-2.16%
2023-11-23	94.95	94.95	95.05	93.10	95.35	1,926,282	181,683,845	94.318	85.49	85.49	85.58	83.83	85.85	2,139,342	84.925	1.01%
2023-11-22	94.00	94.00	94.05	93.30	97.00	2,686,865	253,913,786	94.502	84.64	84.64	84.68	84.01	87.34	2,984,051	85.090	-3.09%
2023-11-21	97.00	96.85	97.00	96.05	98.90	2,285,925	222,143,439	97.179	87.34	87.20	87.34	86.48	89.05	2,538,765	87.501	0.67%
2023-11-20	96.35	96.35	96.45	93.35	97.25	4,014,129	385,596,540	96.060	86.75	86.75	86.84	84.05	87.56	4,458,120	86.493	3.49%
2023-11-17	93.10	93.10	93.15	92.35	94.20	1,425,408	132,677,504	93.080	83.83	83.83	83.87	83.15	84.82	1,583,068	83.810	-0.59%
2023-11-16	93.65	93.65	93.70	92.55	97.30	927,608	87,009,878	93.800	84.32	84.32	84.37	83.33	87.61	1,030,208	84.459	-2.70%
2023-11-15	96.25	96.20	96.25	94.55	97.20	1,675,807	160,076,518	95.522	86.66	86.62	86.66	85.13	87.52	1,861,163	86.009	4.39%
2023-11-14	92.20	92.20	92.30	91.30	95.80	2,309,247	213,449,515	92.433	83.02	83.02	83.11	82.21	86.26	2,564,666	83.227	-2.07%
2023-11-13	94.15	94.05	94.15	92.55	96.70	1,241,863	116,238,205	93.600	84.77	84.68	84.77	83.33	87.07	1,379,222	84.278	-0.48%
2023-11-10	94.60	94.60	94.65	93.65	96.15	969,610	92,245,847	95.137	85.18	85.18	85.22	84.32	86.57	1,076,856	85.662	-1.25%
2023-11-09	95.80	95.75	95.80	95.40	99.55	1,405,482	135,800,137	96.622	86.26	86.21	86.26	85.90	89.64	1,560,938	86.999	-1.74%
2023-11-08	97.50	97.45	97.50	96.85	101.5	2,796,041	276,291,805	98.815	87.79	87.74	87.79	87.20	91.39	3,105,303	88.974	-0.91%
2023-11-07	98.40	98.35	98.40	97.30	100.6	2,867,808	281,797,660	98.262	88.60	88.56	88.60	87.61	90.58	3,185,008	88.476	-1.30%
2023-11-06	99.70	99.55	99.70	93.00	99.95	2,610,089	258,461,390	99.024	89.77	89.64	89.77	83.74	90.00	2,898,783	89.162	4.78%
2023-11-03	95.15	95.10	95.15	92.65	96.20	2,657,939	252,177,986	94.877	85.67	85.63	85.67	83.42	86.62	2,951,926	85.428	3.09%
2023-11-02	92.30	92.25	92.30	91.10	94.80	2,264,163	210,504,714	92.972	83.11	83.06	83.11	82.03	85.36	2,514,595	83.713	-0.05%
2023-11-01	92.35	92.30	92.35	89.55	94.80	3,197,477	293,209,248	91.700	83.15	83.11	83.15	80.63	85.36	3,551,141	82.568	-1.76%
2023-10-31	94.00	93.90	94.00	92.80	97.00	11,382,256	1,081,530,417	95.019	84.64	84.55	84.64	83.56	87.34	12,641,214	85.556	-8.02%
2023-10-30	102.2	102.1	102.2	97.45	103.6	5,797,250	587,855,437	101.40	92.02	91.93	92.02	87.74	93.28	6,438,467	91.304	4.07%
2023-10-27	98.20	98.20	98.25	90.25	99.15	4,560,723	440,774,873	96.646	88.42	88.42	88.47	81.26	89.28	5,065,171	87.021	6.45%
2023-10-26	92.25	92.20	92.25	91.15	93.80	2,029,607	187,450,313	92.358	83.06	83.02	83.06	82.07	84.46	2,254,096	83.160	-0.05%
2023-10-25	92.30	92.30	92.45	91.65	96.30	3,686,165	344,112,170	93.352	83.11	83.11	83.24	82.52	86.71	4,093,881	84.055	-2.22%
2023-10-24	94.40	94.20	94.40	90.95	94.45	3,489,112	325,640,974	93.331	85.00	84.82	85.00	81.89	85.04	3,875,033	84.036	2.50%
2023-10-20	92.10	92.10	92.20	91.55	94.00	2,194,539	202,816,390	92.419	82.93	82.93	83.02	82.43	84.64	2,437,271	83.215	-2.23%
2023-10-19	94.20	94.15	94.20	93.60	96.00	2,921,353	275,590,763	94.337	84.82	84.77	84.82	84.28	86.44	3,244,475	84.942	-1.67%
2023-10-18	95.80	95.80	95.85	95.65	97.85	1,800,877	173,399,740	96.286	86.26	86.26	86.30	86.12	88.10	2,000,067	86.697	-2.59%
2023-10-17	98.35	98.30	98.35	96.45	98.80	1,774,455	173,254,470	97.638	88.56	88.51	88.56	86.84	88.96	1,970,722	87.914	0.98%
2023-10-16	97.40	97.40	97.55	97.20	102.6	2,363,225	234,513,036	99.234	87.70	87.70	87.83	87.52	92.38	2,624,614	89.351	-2.70%
2023-10-13	100.1	99.95	100.1	98.10	101.4	3,460,577	347,188,153	100.33	90.13	90.00	90.13	88.33	91.30	3,843,341	90.335	-0.40%
2023-10-12	100.5	100.4	100.5	97.45	102.5	5,395,809	535,448,307	99.234	90.49	90.40	90.49	87.74	92.29	5,992,624	89.351	2.50%
2023-10-11	98.05	98.00	98.05	92.85	98.80	5,428,933	525,343,093	96.767	88.29	88.24	88.29	83.60	88.96	6,029,412	87.130	6.34%
2023-10-10	92.20	92.15	92.20	91.25	95.15	2,569,849	237,240,915	92.317	83.02	82.97	83.02	82.16	85.67	2,854,093	83.123	-2.18%
2023-10-09	94.25	94.20	94.25	93.00	94.95	1,901,677	178,804,599	94.025	84.86	84.82	84.86	83.74	85.49	2,112,016	84.661	-1.05%
2023-10-06	95.25	95.20	95.25	94.05	95.80	1,206,670	114,915,476	95.234	85.76	85.72	85.76	84.68	86.26	1,340,136	85.749	0.47%
2023-10-05	94.80	94.80	94.85	92.90	95.50	1,972,185	186,802,300	94.718	85.36	85.36	85.40	83.65	85.99	2,190,323	85.285	1.72%
2023-10-04	93.20	93.20	93.25	91.65	94.35	1,082,258	100,503,165	92.864	83.92	83.92	83.96	82.52	84.95	1,201,963	83.616	0.00%
2023-10-03	93.20	93.20	93.40	91.35	94.10	1,188,509	110,480,803	92.958	83.92	83.92	84.10	82.25	84.73	1,319,967	83.700	-0.59%
2023-09-29	93.75	93.70	93.75	91.40	94.25	1,493,414	139,488,416	93.402	84.41	84.37	84.41	82.30	84.86	1,658,596	84.100	0.81%
2023-09-28	93.00	92.95	93.00	91.95	95.15	5,491,949	511,492,324	93.135	83.74	83.69	83.74	82.79	85.67	6,099,398	83.859	-0.48%
2023-09-27	93.45	93.45	93.50	87.40	94.05	4,756,041	440,258,904	92.568	84.14	84.14	84.19	78.70	84.68	5,282,093	83.349	7.72%
2023-09-26	86.75	86.55	86.75	86.15	87.65	1,462,171	127,158,827	86.966	78.11	77.93	78.11	77.57	78.92	1,623,897	78.305	-0.40%
2023-09-25	87.10	87.05	87.10	84.30	87.80	1,687,229	146,349,935	86.740	78.43	78.38	78.43	75.90	79.06	1,873,849	78.101	1.99%
2023-09-22	85.40	85.35	85.40	82.55	86.00	1,524,269	128,581,384	84.356	76.89	76.85	76.89	74.33	77.44	1,692,864	75.955	2.71%
2023-09-21	83.15	83.15	83.20	82.80	85.20	1,824,665	152,368,993	83.505	74.87	74.87	74.91	74.55	76.71	2,026,486	75.189	-1.89%
2023-09-20	84.75	84.75	84.85	84.30	85.85	3,064,012	260,923,155	85.157	76.31	76.31	76.40	75.90	77.30	3,402,913	76.676	-0.94%
2023-09-19	85.55	85.35	85.55	85.15	87.10	1,756,321	150,481,695	85.680	77.03	76.85	77.03	76.67	78.43	1,950,583	77.147	-1.78%
2023-09-18	87.10	87.00	87.10	84.60	87.40	2,656,357	229,555,081	86.417	78.43	78.34	78.43	76.17	78.70	2,950,169	77.811	1.87%
2023-09-15	85.50	85.50	85.55	82.85	86.90	3,561,199	303,326,985	85.176	76.98	76.98	77.03	74.60	78.25	3,955,093	76.693	2.76%
2023-09-14	83.20	83.10	83.20	80.80	83.40	1,340,687	110,926,603	82.739	74.91	74.82	74.91	72.75	75.09	1,488,976	74.499	1.96%
2023-09-13	81.60	81.50	81.60	80.85	82.55	933,422	76,225,112	81.662	73.47	73.38	73.47	72.80	74.33	1,036,665	73.529	-0.49%
2023-09-12	82.00	82.00	82.05	81.40	83.00	1,223,154	100,449,823	82.124	73.83	73.83	73.88	73.29	74.73	1,358,444	73.945	-0.91%
2023-09-11	82.75	82.55	82.75	79.00	83.30	2,128,656	174,527,387	81.990	74.51	74.33	74.51	71.13	75.00	2,364,100	73.824	3.05%
2023-09-07	80.30	80.25	80.30	79.90	81.00	1,569,048	126,332,981	80.516	72.30	72.26	72.30	71.94	72.93	1,742,596	72.497	-0.86%
2023-09-06	81.00	80.95	81.00	80.30	86.20	2,607,816	213,300,407	81.793	72.93	72.89	72.93	72.30	77.62	2,896,259	73.647	-6.03%
2023-09-05	86.20	86.15	86.20	85.00	87.40	2,171,953	186,546,628	85.889	77.62	77.57	77.62	76.53	78.70	2,412,186	77.335	-1.37%
2023-09-04	87.40	87.20	87.40	85.00	87.75	2,850,811	246,558,858	86.487	78.70	78.52	78.70	76.53	79.01	3,166,131	77.874	1.75%
2023-08-31	85.90	85.90	86.25	85.45	87.40	4,228,048	363,776,943	86.039	77.35	77.35	77.66	76.94	78.70	4,695,700	77.470	-0.23%
2023-08-30	86.10	86.10	86.15	85.10	87.30	2,293,362	198,138,823	86.397	77.53	77.53	77.57	76.62	78.61	2,547,024	77.792	-0.46%
2023-08-29	86.50	86.45	86.50	81.05	86.80	2,248,141	192,688,374	85.710	77.89	77.84	77.89	72.98	78.16	2,496,801	77.174	4.28%
2023-08-28	82.95	82.95	83.00	82.80	87.90	1,806,610	152,302,113	84.303	74.69	74.69	74.73	74.55	79.15	2,006,434	75.907	-0.84%
2023-08-25	83.65	83.55	83.65	82.75	86.40	2,573,475	216,484,733	84.122	75.32	75.23	75.32	74.51	77.80	2,858,120	75.744	-1.47%
2023-08-24	84.90	84.85	84.90	81.95	84.90	6,772,876	565,444,032	83.487	76.44	76.40	76.44	73.79	76.44	7,522,004	75.172	4.11%
2023-08-23	81.55	81.50	81.55	80.40	83.00	4,138,164	336,628,439	81.347	73.43	73.38	73.43	72.39	74.73	4,595,874	73.246	-0.91%
2023-08-22	82.30	82.20	82.30	81.70	83.65	5,507,609	454,424,474	82.509	74.10	74.01	74.10	73.56	75.32	6,116,790	74.291	0.18%
2023-08-21	82.15	82.05	82.15	80.55	82.90	4,330,917	354,643,809	81.887	73.97	73.88	73.97	72.53	74.64	4,809,947	73.731	0.31%
2023-08-18	81.90	81.85	81.90	81.65	83.85	4,142,193	339,579,239	81.981	73.74	73.70	73.74	73.52	75.50	4,600,349	73.816	-2.33%
2023-08-17	83.85	83.55	83.85	80.10	84.00	5,642,355	465,300,180	82.466	75.50	75.23	75.50	72.12	75.63	6,266,440	74.253	2.82%
2023-08-16	81.55	81.50	81.55	80.65	82.60	6,451,377	526,853,916	81.665	73.43	73.38	73.43	72.62	74.37	7,164,945	73.532	-0.12%
2023-08-15	81.65	81.60	81.65	80.00	82.25	3,519,959	285,537,986	81.120	73.52	73.47	73.52	72.03	74.06	3,909,291	73.041	-0.73%
2023-08-14	82.25	82.20	82.25	79.50	82.50	3,040,906	246,749,126	81.143	74.06	74.01	74.06	71.58	74.28	3,377,252	73.062	0.12%
2023-08-11	82.15	82.15	82.20	82.00	83.90	5,322,474	442,066,385	83.057	73.97	73.97	74.01	73.83	75.54	5,911,177	74.785	-1.56%
2023-08-10	83.45	83.45	83.50	80.15	84.05	6,942,405	569,693,658	82.060	75.14	75.14	75.18	72.17	75.68	7,710,284	73.888	2.27%
2023-08-09	81.60	81.55	81.60	75.05	81.80	5,922,093	474,167,088	80.068	73.47	73.43	73.47	67.58	73.65	6,577,119	72.093	5.84%
2023-08-08	77.10	76.95	77.10	75.25	77.90	3,406,611	261,076,316	76.638	69.42	69.29	69.42	67.76	70.14	3,783,406	69.006	-1.15%
2023-08-07	78.00	77.70	78.00	75.50	78.90	2,746,432	211,413,753	76.978	70.23	69.96	70.23	67.98	71.04	3,050,207	69.311	-1.20%
2023-08-04	78.95	78.90	78.95	78.10	80.75	2,834,328	223,763,474	78.948	71.09	71.04	71.09	70.32	72.71	3,147,825	71.085	-0.88%
2023-08-03	79.65	79.60	79.65	75.20	79.90	4,066,469	320,767,229	78.881	71.72	71.67	71.72	67.71	71.94	4,516,249	71.025	5.29%
2023-08-02	75.65	75.50	75.65	75.35	78.70	2,312,756	177,209,892	76.623	68.12	67.98	68.12	67.85	70.86	2,568,563	68.992	-4.36%
2023-08-01	79.10	79.00	79.10	76.20	79.15	7,059,082	549,747,206	77.878	71.22	71.13	71.22	68.61	71.27	7,839,867	70.122	7.55%
2023-07-31	73.55	73.35	73.55	72.45	75.50	2,663,407	196,959,143	73.950	66.23	66.04	66.23	65.23	67.98	2,957,999	66.585	1.94%
2023-07-28	72.15	72.10	72.15	69.05	72.20	1,795,137	127,551,143	71.054	64.96	64.92	64.96	62.17	65.01	1,993,692	63.977	1.91%
2023-07-27	70.80	70.80	70.85	70.15	71.85	1,048,668	74,463,353	71.008	63.75	63.75	63.79	63.16	64.69	1,164,658	63.936	-0.07%
2023-07-26	70.85	70.70	70.85	69.60	71.75	938,858	66,497,010	70.828	63.79	63.66	63.79	62.67	64.60	1,042,702	63.774	1.00%
2023-07-25	70.15	70.10	70.15	69.00	71.20	2,153,926	150,352,389	69.804	63.16	63.12	63.16	62.13	64.11	2,392,165	62.852	0.79%
2023-07-24	69.60	69.55	69.60	68.95	71.80	787,288	54,926,170	69.766	62.67	62.62	62.67	62.08	64.65	874,368	62.818	-0.36%
2023-07-21	69.85	69.80	69.85	69.00	71.00	1,222,510	85,525,785	69.959	62.89	62.85	62.89	62.13	63.93	1,357,728	62.992	0.72%
2023-07-20	69.35	69.35	69.45	69.00	71.00	1,412,345	98,237,177	69.556	62.44	62.44	62.53	62.13	63.93	1,568,560	62.629	-0.29%
2023-07-19	69.55	69.50	69.55	68.75	70.10	1,617,103	112,282,549	69.434	62.62	62.58	62.62	61.90	63.12	1,795,966	62.519	-0.78%
2023-07-18	70.10	70.05	70.10	67.90	70.10	4,410,938	303,927,934	68.903	63.12	63.07	63.12	61.14	63.12	4,898,819	62.041	1.08%
2023-07-14	69.35	69.20	69.35	67.60	70.20	3,930,387	271,572,200	69.096	62.44	62.31	62.44	60.87	63.21	4,365,116	62.214	3.35%
2023-07-13	67.10	67.10	67.20	64.75	68.10	1,332,288	89,283,189	67.015	60.42	60.42	60.51	58.30	61.32	1,479,649	60.341	5.09%
2023-07-12	63.85	63.75	63.85	63.10	64.20	695,763	44,299,843	63.671	57.49	57.40	57.49	56.82	57.81	772,719	57.330	0.08%
2023-07-11	63.80	63.65	63.80	62.70	64.15	907,768	57,668,851	63.528	57.45	57.31	57.45	56.46	57.76	1,008,174	57.201	1.67%
2023-07-10	62.75	62.65	62.75	62.25	64.60	991,924	62,464,578	62.973	56.50	56.41	56.50	56.05	58.17	1,101,638	56.702	1.13%
2023-07-07	62.05	62.00	62.05	61.80	63.65	1,138,918	71,095,280	62.424	55.87	55.83	55.87	55.65	57.31	1,264,890	56.207	-1.90%
2023-07-06	63.25	63.15	63.25	62.75	64.70	1,019,526	64,693,302	63.454	56.95	56.86	56.95	56.50	58.26	1,132,293	57.135	-2.39%
2023-07-05	64.80	64.55	64.80	63.85	65.75	893,456	57,711,375	64.593	58.35	58.12	58.35	57.49	59.20	992,279	58.160	-1.44%
2023-07-04	65.75	65.70	65.75	62.50	65.80	1,950,560	126,297,975	64.750	59.20	59.16	59.20	56.28	59.25	2,166,306	58.301	2.98%
2023-07-03	63.85	63.80	63.85	61.50	63.90	497,459	31,532,202	63.387	57.49	57.45	57.49	55.38	57.54	552,481	57.074	2.16%
2023-06-30	62.50	62.45	62.65	60.65	62.90	984,743	61,281,527	62.231	56.28	56.23	56.41	54.61	56.64	1,093,663	56.033	1.87%
2023-06-29	61.35	61.35	61.45	60.60	63.50	778,677	47,848,517	61.449	55.24	55.24	55.33	54.56	57.18	864,804	55.329	-2.39%
2023-06-28	62.85	62.80	62.85	61.60	64.35	1,520,115	94,869,365	62.409	56.59	56.55	56.59	55.47	57.94	1,688,251	56.194	-0.63%
2023-06-27	63.25	63.20	63.25	62.00	64.15	827,219	52,364,962	63.302	56.95	56.91	56.95	55.83	57.76	918,715	56.998	-0.39%
2023-06-26	63.50	63.50	63.55	60.10	65.00	2,020,917	128,462,056	63.566	57.18	57.18	57.22	54.11	58.53	2,244,445	57.236	3.42%
2023-06-23	61.40	61.40	61.45	59.50	61.85	1,562,606	95,076,520	60.845	55.29	55.29	55.33	53.57	55.69	1,735,441	54.785	-0.73%
2023-06-21	61.85	61.80	61.85	61.20	67.30	3,465,589	216,770,033	62.549	55.69	55.65	55.69	55.10	60.60	3,848,908	56.320	-8.30%
2023-06-20	67.45	67.45	67.50	66.15	71.40	4,558,347	309,388,738	67.873	60.73	60.73	60.78	59.56	64.29	5,062,533	61.113	-5.40%
2023-06-19	71.30	71.20	71.30	70.10	72.80	1,698,306	120,539,245	70.976	64.20	64.11	64.20	63.12	65.55	1,886,151	63.908	-3.06%
2023-06-16	73.55	73.50	73.55	70.95	73.75	3,681,327	268,254,153	72.869	66.23	66.18	66.23	63.88	66.41	4,088,508	65.612	3.37%
2023-06-15	71.15	71.10	71.15	66.35	71.25	2,462,747	171,329,612	69.569	64.06	64.02	64.06	59.74	64.15	2,735,144	62.640	7.64%
2023-06-14	66.10	66.10	66.15	65.80	68.10	1,565,219	104,416,422	66.710	59.52	59.52	59.56	59.25	61.32	1,738,343	60.067	-1.78%
2023-06-13	67.30	67.30	67.45	66.00	68.00	1,507,191	101,251,026	67.179	60.60	60.60	60.73	59.43	61.23	1,673,897	60.488	1.51%
2023-06-12	66.30	66.30	66.40	65.60	67.20	1,616,243	107,413,452	66.459	59.70	59.70	59.79	59.07	60.51	1,795,011	59.840	-0.90%
2023-06-09	66.90	66.90	67.05	63.70	67.80	2,537,261	167,601,523	66.056	60.24	60.24	60.37	57.36	61.05	2,817,900	59.477	5.35%
2023-06-08	63.50	63.45	63.50	62.60	64.80	1,033,946	65,960,674	63.795	57.18	57.13	57.18	56.37	58.35	1,148,308	57.442	-0.70%
2023-06-07	63.95	63.95	64.00	63.25	66.30	1,669,647	107,156,307	64.179	57.58	57.58	57.63	56.95	59.70	1,854,322	57.787	-1.24%
2023-06-06	64.75	64.60	64.75	64.10	67.45	1,026,593	67,088,649	65.351	58.30	58.17	58.30	57.72	60.73	1,140,141	58.842	-3.72%
2023-06-05	67.25	67.10	67.25	65.80	68.20	857,923	57,221,598	66.698	60.55	60.42	60.55	59.25	61.41	952,815	60.055	0.36%
2023-06-02	68.00	68.00	68.10	66.70	68.70	1,185,530	80,659,277	68.037	60.34	60.34	60.43	59.18	60.96	1,336,088	60.370	1.95%
2023-06-01	66.70	66.65	66.70	64.55	67.80	1,527,905	101,803,814	66.630	59.18	59.14	59.18	57.28	60.16	1,721,944	59.121	3.41%
2023-05-31	64.50	64.40	64.50	64.00	66.80	2,397,950	155,221,472	64.731	57.23	57.14	57.23	56.79	59.27	2,702,482	57.437	-3.15%
2023-05-30	66.60	66.55	66.60	64.55	68.85	1,450,677	96,327,972	66.402	59.10	59.05	59.10	57.28	61.09	1,634,908	58.919	-1.11%
2023-05-29	67.35	67.30	67.35	65.75	69.20	1,186,094	79,315,346	66.871	59.76	59.72	59.76	58.34	61.40	1,336,724	59.336	-1.75%
2023-05-25	68.55	68.55	68.60	67.70	70.20	1,294,033	88,798,755	68.622	60.83	60.83	60.87	60.07	62.29	1,458,371	60.889	-2.35%
2023-05-24	70.20	70.15	70.20	69.80	71.50	987,766	69,402,799	70.262	62.29	62.25	62.29	61.93	63.44	1,113,209	62.345	-1.13%
2023-05-23	71.00	70.95	71.00	69.65	71.75	1,722,238	122,213,296	70.962	63.00	62.95	63.00	61.80	63.66	1,940,957	62.965	2.08%
2023-05-22	69.55	69.55	69.60	67.70	70.65	1,254,372	87,079,675	69.421	61.71	61.71	61.76	60.07	62.69	1,413,673	61.598	1.46%
2023-05-19	68.55	68.50	68.55	66.85	69.00	768,841	52,431,267	68.195	60.83	60.78	60.83	59.32	61.22	866,481	60.511	0.51%
2023-05-18	68.20	68.15	68.20	68.10	69.75	835,732	57,574,985	68.892	60.51	60.47	60.51	60.43	61.89	941,867	61.129	-1.16%
2023-05-17	69.00	68.95	69.00	69.00	71.85	1,025,157	71,442,400	69.689	61.22	61.18	61.22	61.22	63.75	1,155,349	61.836	-4.10%
2023-05-16	71.95	71.95	72.10	70.55	72.20	1,344,707	96,209,771	71.547	63.84	63.84	63.98	62.60	64.06	1,515,480	63.485	1.41%
2023-05-15	70.95	70.95	71.00	68.50	71.50	1,507,541	105,390,027	69.909	62.95	62.95	63.00	60.78	63.44	1,698,994	62.031	3.50%
2023-05-12	68.55	68.55	68.65	68.55	71.40	1,385,783	96,570,053	69.686	60.83	60.83	60.91	60.83	63.35	1,561,773	61.834	-3.52%
2023-05-11	71.05	71.05	71.10	69.40	72.50	1,854,926	132,193,390	71.266	63.04	63.04	63.09	61.58	64.33	2,090,496	63.235	2.90%
2023-05-10	69.05	69.00	69.05	68.20	69.75	2,096,956	144,835,231	69.069	61.27	61.22	61.27	60.51	61.89	2,363,263	61.286	-0.36%
2023-05-09	69.30	69.25	69.30	68.95	71.00	2,823,206	197,401,417	69.921	61.49	61.45	61.49	61.18	63.00	3,181,744	62.042	-3.08%
2023-05-08	71.50	71.50	71.55	69.55	71.95	3,908,390	275,501,173	70.490	63.44	63.44	63.49	61.71	63.84	4,404,743	62.546	1.85%
2023-05-05	70.20	70.05	70.20	69.50	71.15	3,004,858	210,478,716	70.046	62.29	62.16	62.29	61.67	63.13	3,386,465	62.153	-0.14%
2023-05-04	70.30	70.25	70.30	69.05	70.65	2,715,615	190,163,267	70.026	62.38	62.33	62.38	61.27	62.69	3,060,489	62.135	0.29%
2023-05-03	70.10	70.00	70.10	67.90	70.50	1,405,532	97,856,746	69.623	62.20	62.11	62.20	60.25	62.56	1,584,030	61.777	0.00%
2023-05-02	70.10	70.10	70.20	67.25	70.55	1,387,278	96,470,611	69.540	62.20	62.20	62.29	59.67	62.60	1,563,458	61.703	2.11%
2023-04-28	68.65	68.65	68.75	68.25	70.60	2,462,039	170,324,229	69.180	60.91	60.91	61.00	60.56	62.64	2,774,710	61.385	-0.58%
2023-04-27	69.05	69.00	69.05	68.55	71.10	1,780,479	123,347,171	69.278	61.27	61.22	61.27	60.83	63.09	2,006,594	61.471	-2.20%
2023-04-26	70.60	70.40	70.60	67.50	71.10	3,024,144	211,122,703	69.812	62.64	62.47	62.64	59.89	63.09	3,408,201	61.946	2.84%
2023-04-25	68.65	68.60	68.65	67.90	77.40	5,924,512	415,869,082	70.195	60.91	60.87	60.91	60.25	68.68	6,676,906	62.285	-11.08%
2023-04-24	77.20	77.15	77.20	75.55	80.70	2,490,136	192,143,971	77.162	68.50	68.46	68.50	67.04	71.61	2,806,375	68.467	-1.91%
2023-04-21	78.70	78.60	78.70	77.75	80.15	1,978,644	156,092,956	78.889	69.83	69.74	69.83	68.99	71.12	2,229,925	69.999	-1.81%
2023-04-20	80.15	80.10	80.15	79.10	82.95	2,749,168	220,988,629	80.384	71.12	71.07	71.12	70.19	73.60	3,098,303	71.326	-2.55%
2023-04-19	82.25	82.10	82.25	81.45	84.20	2,360,863	194,185,373	82.252	72.98	72.85	72.98	72.27	74.71	2,660,685	72.983	-3.01%
2023-04-18	84.80	84.80	84.95	82.00	85.70	2,638,643	221,006,243	83.758	75.24	75.24	75.38	72.76	76.04	2,973,742	74.319	-3.85%
2023-04-17	88.20	88.15	88.20	87.20	90.45	1,555,760	137,427,412	88.335	78.26	78.22	78.26	77.37	80.26	1,753,337	78.381	-1.40%
2023-04-14	89.45	89.45	89.50	88.60	92.80	1,513,804	135,890,235	89.767	79.37	79.37	79.41	78.62	82.34	1,706,052	79.652	-0.50%
2023-04-13	89.90	89.90	90.05	83.15	90.50	1,842,484	163,189,447	88.570	79.77	79.77	79.90	73.78	80.30	2,076,474	78.590	5.39%
2023-04-12	85.30	85.15	85.30	84.40	87.25	1,588,505	135,265,173	85.153	75.69	75.55	75.69	74.89	77.42	1,790,240	75.557	-0.81%
2023-04-11	86.00	85.90	86.00	84.85	87.95	3,416,746	292,083,636	85.486	76.31	76.22	76.31	75.29	78.04	3,850,662	75.853	3.80%
2023-04-06	82.85	82.80	82.85	78.75	83.50	1,881,805	154,480,595	82.092	73.51	73.47	73.51	69.88	74.09	2,120,788	72.841	1.53%
2023-04-04	81.60	81.60	81.65	78.55	82.20	2,200,575	176,838,818	80.360	72.40	72.40	72.45	69.70	72.94	2,480,041	71.305	0.12%
2023-04-03	81.50	81.40	81.50	80.15	84.30	982,382	79,894,616	81.327	72.32	72.23	72.32	71.12	74.80	1,107,141	72.163	-0.85%
2023-03-31	82.20	82.20	82.70	81.70	86.65	2,974,504	248,270,415	83.466	72.94	72.94	73.38	72.49	76.89	3,352,256	74.061	-3.52%
2023-03-30	85.20	85.15	85.20	83.10	85.85	2,370,987	200,703,867	84.650	75.60	75.55	75.60	73.74	76.18	2,672,095	75.111	1.13%
2023-03-29	84.25	84.15	84.25	82.60	86.00	2,444,468	205,766,363	84.176	74.76	74.67	74.76	73.29	76.31	2,754,908	74.691	0.96%
2023-03-28	83.45	83.35	83.45	82.60	86.00	1,480,108	123,867,282	83.688	74.05	73.96	74.05	73.29	76.31	1,668,077	74.258	-0.95%
2023-03-27	84.25	84.25	84.30	81.15	86.05	1,945,540	163,969,115	84.280	74.76	74.76	74.80	72.01	76.35	2,192,617	74.782	1.26%
2023-03-24	83.20	83.10	83.20	81.45	84.30	1,838,923	152,202,842	82.767	73.82	73.74	73.82	72.27	74.80	2,072,460	73.441	1.46%
2023-03-23	82.00	81.90	82.00	80.50	84.10	2,444,167	201,068,720	82.265	72.76	72.67	72.76	71.43	74.62	2,754,568	72.995	-0.36%
2023-03-22	82.30	82.25	82.65	81.00	83.60	3,064,888	252,779,259	82.476	73.03	72.98	73.34	71.87	74.18	3,454,119	73.182	2.94%
2023-03-21	79.95	79.90	79.95	74.05	80.75	2,701,783	212,602,613	78.690	70.94	70.90	70.94	65.71	71.65	3,044,901	69.823	8.55%
2023-03-20	73.65	73.60	73.65	72.55	75.95	2,143,679	157,622,442	73.529	65.35	65.31	65.35	64.37	67.39	2,415,919	65.243	-2.06%
2023-03-17	75.20	75.20	75.55	74.00	76.90	2,148,587	161,271,821	75.060	66.73	66.73	67.04	65.66	68.23	2,421,451	66.601	-0.07%
2023-03-16	75.25	75.25	75.35	75.00	78.35	1,151,774	87,331,658	75.824	66.77	66.77	66.86	66.55	69.52	1,298,046	67.279	-3.03%
2023-03-15	77.60	77.60	77.80	77.25	80.80	3,946,643	310,755,393	78.739	68.86	68.86	69.03	68.55	71.69	4,447,854	69.866	-0.96%
2023-03-14	78.35	78.35	78.40	77.45	80.20	2,648,175	209,080,268	78.953	69.52	69.52	69.57	68.72	71.16	2,984,485	70.056	-0.70%
2023-03-13	78.90	78.90	78.95	78.05	81.65	3,156,778	250,043,778	79.209	70.01	70.01	70.05	69.25	72.45	3,557,679	70.283	-1.80%
2023-03-10	80.35	80.20	80.35	79.00	81.80	2,108,590	169,680,035	80.471	71.30	71.16	71.30	70.10	72.58	2,376,374	71.403	-0.92%
2023-03-09	81.10	81.10	81.30	80.20	83.25	1,779,399	145,483,141	81.760	71.96	71.96	72.14	71.16	73.87	2,005,377	72.547	0.12%
2023-03-08	81.00	80.90	81.00	80.20	82.95	1,804,451	146,601,384	81.244	71.87	71.78	71.87	71.16	73.60	2,033,610	72.089	-3.05%
2023-03-07	83.55	83.50	83.60	82.55	86.70	1,423,114	119,481,986	83.958	74.14	74.09	74.18	73.25	76.93	1,603,845	74.497	-2.11%
2023-03-06	85.35	85.35	85.55	84.75	86.75	1,488,837	127,086,098	85.359	75.73	75.73	75.91	75.20	76.97	1,677,915	75.741	-1.56%
2023-03-03	86.70	86.70	86.75	86.05	89.30	1,533,576	133,553,988	87.087	76.93	76.93	76.97	76.35	79.24	1,728,335	77.273	-0.63%
2023-03-02	87.25	87.20	87.25	85.90	88.00	2,634,801	228,237,508	86.624	77.42	77.37	77.42	76.22	78.08	2,969,412	76.863	-0.91%
2023-03-01	88.05	88.00	88.05	83.05	88.20	3,179,161	275,624,366	86.697	78.13	78.08	78.13	73.69	78.26	3,582,904	76.928	5.39%
2023-02-28	83.55	83.55	83.80	82.80	84.80	2,417,756	202,545,113	83.774	74.14	74.14	74.36	73.47	75.24	2,724,803	74.334	-0.06%
2023-02-27	83.60	83.60	83.65	82.60	84.75	1,578,988	131,827,218	83.488	74.18	74.18	74.22	73.29	75.20	1,779,514	74.080	-1.24%
2023-02-24	84.65	84.60	84.65	84.15	87.70	1,057,023	89,977,177	85.123	75.11	75.07	75.11	74.67	77.82	1,191,262	75.531	-2.70%
2023-02-23	87.00	86.95	87.00	86.20	88.85	2,011,969	175,007,517	86.983	77.20	77.15	77.20	76.49	78.84	2,267,483	77.181	0.69%
2023-02-22	86.40	86.40	86.60	86.20	88.10	1,806,490	157,085,175	86.956	76.66	76.66	76.84	76.49	78.17	2,035,908	77.157	-1.93%
2023-02-21	88.10	87.65	88.10	87.55	91.55	1,621,921	143,749,789	88.629	78.17	77.77	78.17	77.68	81.23	1,827,900	78.642	-3.08%
2023-02-20	90.90	90.85	90.90	87.75	91.10	1,025,842	91,762,481	89.451	80.66	80.61	80.66	77.86	80.83	1,156,121	79.371	1.73%
2023-02-17	89.35	89.35	89.40	88.90	91.70	1,107,592	99,689,076	90.005	79.28	79.28	79.33	78.88	81.37	1,248,253	79.863	-0.72%
2023-02-16	90.00	90.00	90.05	89.15	94.30	2,195,339	199,825,867	91.023	79.86	79.86	79.90	79.10	83.67	2,474,140	80.766	-1.91%
2023-02-15	91.75	91.75	91.80	90.65	96.10	2,334,625	213,983,319	91.656	81.41	81.41	81.46	80.44	85.27	2,631,115	81.328	-2.45%
2023-02-14	94.05	93.85	94.05	93.00	95.70	920,139	86,552,186	94.064	83.45	83.27	83.45	82.52	84.92	1,036,994	83.465	-0.79%
2023-02-13	94.80	94.55	94.80	93.60	96.65	900,733	85,145,522	94.529	84.12	83.90	84.12	83.05	85.76	1,015,123	83.877	-0.63%
2023-02-10	95.40	95.25	95.40	93.80	99.50	1,310,077	124,677,822	95.168	84.65	84.52	84.65	83.23	88.29	1,476,453	84.444	-2.95%
2023-02-09	98.30	98.30	98.35	96.20	99.05	1,085,080	105,775,042	97.481	87.22	87.22	87.27	85.36	87.89	1,222,882	86.497	1.03%
2023-02-08	97.30	97.15	97.30	96.70	100.4	1,112,168	108,821,237	97.846	86.34	86.20	86.34	85.80	89.09	1,253,410	86.820	0.00%
2023-02-07	97.30	97.25	97.30	95.00	99.90	1,465,944	143,337,399	97.778	86.34	86.29	86.34	84.29	88.64	1,652,114	86.760	-0.05%
2023-02-06	97.35	97.15	97.35	95.30	100.1	1,757,328	170,050,269	96.766	86.38	86.20	86.38	84.56	88.82	1,980,503	85.862	-3.90%
2023-02-03	101.3	100.5	101.3	100.2	104.3	1,597,062	162,169,404	101.54	89.88	89.18	89.88	88.91	92.55	1,799,884	90.100	-1.94%
2023-02-02	103.3	103.3	103.4	102.4	107.5	1,528,719	159,811,396	104.54	91.66	91.66	91.75	90.86	95.39	1,722,861	92.759	0.39%
2023-02-01	102.9	102.5	102.9	100.2	103.0	1,636,641	166,475,201	101.72	91.30	90.95	91.30	88.91	91.39	1,844,489	90.255	1.38%
2023-01-31	101.5	101.4	101.5	99.70	106.0	3,459,500	351,140,098	101.50	90.06	89.97	90.06	88.47	94.06	3,898,845	90.063	-2.12%
2023-01-30	103.7	103.4	103.7	102.6	110.6	3,129,202	330,735,359	105.69	92.01	91.75	92.01	91.04	98.14	3,526,601	93.783	-5.56%
2023-01-27	109.8	109.7	109.8	107.0	110.0	616,470	67,176,597	108.97	97.43	97.34	97.43	94.94	97.60	694,760	96.690	1.57%
2023-01-26	108.1	108.0	108.1	106.6	110.0	2,186,805	235,826,598	107.84	95.92	95.83	95.92	94.59	97.60	2,464,522	95.689	0.84%
2023-01-20	107.2	107.0	107.2	105.0	107.4	1,303,922	138,937,460	106.55	95.12	94.94	95.12	93.17	95.30	1,469,516	94.546	1.23%
2023-01-19	105.9	105.8	105.9	100.2	106.9	3,061,878	322,344,138	105.28	93.97	93.88	93.97	88.91	94.85	3,450,727	93.413	4.13%
2023-01-18	101.7	101.6	101.7	99.10	102.4	2,017,544	203,438,604	100.83	90.24	90.15	90.24	87.93	90.86	2,273,766	89.472	0.30%
2023-01-17	101.4	101.2	101.4	99.30	106.8	3,737,158	380,059,716	101.70	89.97	89.80	89.97	88.11	94.77	4,211,765	90.238	-3.06%
2023-01-16	104.6	104.5	104.6	98.00	114.0	6,087,948	645,477,205	106.03	92.81	92.72	92.81	86.96	101.2	6,861,098	94.078	6.46%
2023-01-13	98.25	98.25	98.30	94.75	98.25	2,524,162	244,840,709	96.999	87.18	87.18	87.22	84.07	87.18	2,844,722	86.068	3.58%
2023-01-12	94.85	94.80	94.85	94.30	97.45	2,067,991	197,439,376	95.474	84.16	84.12	84.16	83.67	86.47	2,330,619	84.715	-0.05%
2023-01-11	94.90	94.65	94.90	94.00	98.00	2,539,929	242,874,715	95.623	84.21	83.98	84.21	83.41	86.96	2,862,492	84.847	1.82%
2023-01-10	93.20	93.20	93.25	92.80	98.20	2,749,886	259,084,751	94.217	82.70	82.70	82.74	82.34	87.13	3,099,113	83.600	-2.15%
2023-01-09	95.25	95.20	95.25	90.95	95.80	2,967,837	281,081,256	94.709	84.52	84.47	84.52	80.70	85.00	3,344,743	84.037	4.61%
2023-01-06	91.05	91.00	91.05	90.25	92.80	2,072,559	189,357,713	91.364	80.79	80.75	80.79	80.08	82.34	2,335,767	81.069	0.00%
2023-01-05	91.05	91.00	91.05	87.35	94.45	7,111,845	650,317,285	91.441	80.79	80.75	80.79	77.51	83.81	8,015,026	81.137	4.96%
2023-01-04	86.75	86.75	86.80	84.60	87.75	3,415,437	295,127,538	86.410	76.97	76.97	77.02	75.07	77.86	3,849,186	76.673	1.64%
2023-01-03	85.35	85.35	85.40	79.85	85.50	2,700,403	227,432,710	84.222	75.73	75.73	75.78	70.85	75.87	3,043,345	74.731	3.52%
2022-12-30	82.45	82.35	82.45	81.50	83.15	1,931,780	158,912,779	82.262	73.16	73.07	73.16	72.32	73.78	2,177,110	72.993	0.00%
2022-12-29	82.45	82.45	82.50	78.25	83.20	1,877,794	153,718,229	81.861	73.16	73.16	73.20	69.43	73.82	2,116,268	72.636	3.06%
2022-12-28	80.00	80.00	80.05	77.80	80.85	2,013,960	160,128,954	79.510	70.99	70.99	71.03	69.03	71.74	2,269,726	70.550	3.49%
2022-12-23	77.30	77.25	77.30	75.00	77.40	1,218,566	93,298,689	76.564	68.59	68.55	68.59	66.55	68.68	1,373,320	67.937	0.59%
2022-12-22	76.85	76.85	76.90	74.05	77.80	897,681	68,673,842	76.501	68.19	68.19	68.23	65.71	69.03	1,011,684	67.881	2.95%
2022-12-21	74.65	74.50	74.65	73.60	75.60	1,258,599	93,616,019	74.381	66.24	66.10	66.24	65.31	67.08	1,418,437	65.999	1.01%
2022-12-20	73.90	73.65	73.90	72.25	75.95	1,135,808	83,501,218	73.517	65.57	65.35	65.57	64.11	67.39	1,280,052	65.233	-0.94%
2022-12-19	74.60	74.40	74.60	74.20	77.70	1,153,707	86,807,409	75.242	66.19	66.02	66.19	65.84	68.94	1,300,224	66.763	-3.24%
2022-12-16	77.10	76.95	77.10	74.95	77.85	2,170,090	166,371,800	76.666	68.41	68.28	68.41	66.50	69.08	2,445,684	68.027	1.65%
2022-12-15	75.85	75.75	75.85	74.70	76.55	1,416,074	107,186,423	75.693	67.30	67.21	67.30	66.28	67.92	1,595,911	67.163	-0.91%
2022-12-14	76.55	76.55	76.60	75.00	77.30	2,254,996	171,582,496	76.090	67.92	67.92	67.97	66.55	68.59	2,541,373	67.516	1.32%
2022-12-13	75.55	75.50	75.55	75.30	79.05	2,397,987	182,948,625	76.293	67.04	66.99	67.04	66.81	70.14	2,702,524	67.695	-3.88%
2022-12-12	78.60	78.55	78.60	77.10	79.80	1,423,932	111,633,107	78.398	69.74	69.70	69.74	68.41	70.81	1,604,767	69.563	-0.19%
2022-12-09	78.75	78.70	78.75	77.10	79.55	1,866,462	146,561,196	78.524	69.88	69.83	69.88	68.41	70.59	2,103,497	69.675	-0.38%
2022-12-08	79.05	79.00	79.05	75.05	79.05	2,206,041	171,371,246	77.683	70.14	70.10	70.14	66.59	70.14	2,486,201	68.929	6.11%
2022-12-07	74.50	74.50	74.60	74.40	79.30	2,452,339	189,123,085	77.120	66.10	66.10	66.19	66.02	70.36	2,763,778	68.429	-2.87%
2022-12-06	76.70	76.55	76.70	75.75	79.30	1,984,325	153,249,558	77.230	68.06	67.92	68.06	67.21	70.36	2,236,328	68.527	-2.73%
2022-12-05	78.85	78.85	78.90	75.00	79.00	4,490,126	344,086,881	76.632	69.96	69.96	70.01	66.55	70.10	5,060,358	67.997	5.98%
2022-12-02	74.40	74.40	74.60	74.05	77.75	2,207,261	166,481,890	75.425	66.02	66.02	66.19	65.71	68.99	2,487,576	66.925	-3.25%
2022-12-01	76.90	76.90	77.00	76.60	79.65	2,237,240	174,067,633	77.805	68.23	68.23	68.32	67.97	70.67	2,521,362	69.037	0.13%
2022-11-30	76.80	76.80	76.85	71.95	76.80	5,256,802	397,435,832	75.604	68.15	68.15	68.19	63.84	68.15	5,924,399	67.085	3.57%
2022-11-29	74.15	74.10	74.15	70.95	74.90	6,331,647	463,880,155	73.264	65.79	65.75	65.79	62.95	66.46	7,135,746	65.008	3.13%
2022-11-28	71.90	71.85	71.90	68.05	72.30	6,306,715	442,284,105	70.129	63.80	63.75	63.80	60.38	64.15	7,107,647	62.227	-6.80%
2022-11-25	77.15	77.15	77.20	75.75	77.90	728,837	56,002,901	76.839	68.46	68.46	68.50	67.21	69.12	821,397	68.180	-0.96%
2022-11-24	77.90	77.85	77.90	77.25	79.50	807,424	63,067,881	78.110	69.12	69.08	69.12	68.55	70.54	909,964	69.308	0.84%
2022-11-23	77.25	77.20	77.25	75.50	79.70	2,185,184	168,201,017	76.973	68.55	68.50	68.55	66.99	70.72	2,462,695	68.300	-2.77%
2022-11-22	79.45	79.45	79.50	78.50	83.30	2,367,002	189,740,080	80.161	70.50	70.50	70.54	69.65	73.91	2,667,604	71.128	-3.17%
2022-11-21	82.05	81.65	82.05	80.80	82.90	1,970,635	161,045,597	81.723	72.80	72.45	72.80	71.69	73.56	2,220,899	72.514	-2.32%
2022-11-18	84.00	83.95	84.00	83.55	85.95	2,424,864	205,901,530	84.913	74.53	74.49	74.53	74.14	76.26	2,732,814	75.344	-0.94%
2022-11-17	84.80	84.70	84.80	81.65	85.80	3,659,676	306,592,318	83.776	75.24	75.16	75.24	72.45	76.13	4,124,443	74.335	-1.97%
2022-11-16	86.50	86.45	86.50	84.35	87.90	3,716,900	320,349,047	86.187	76.75	76.71	76.75	74.84	77.99	4,188,934	76.475	0.52%
2022-11-15	86.05	86.00	86.05	81.30	86.30	4,022,668	339,456,297	84.386	76.35	76.31	76.35	72.14	76.58	4,533,534	74.877	3.05%
2022-11-14	83.50	83.45	83.50	82.00	84.80	5,027,023	419,459,527	83.441	74.09	74.05	74.09	72.76	75.24	5,665,439	74.038	3.02%
2022-11-11	81.05	80.95	81.05	77.00	82.00	4,840,206	386,832,896	79.921	71.92	71.83	71.92	68.32	72.76	5,454,897	70.915	11.64%
2022-11-10	72.60	72.50	72.60	72.00	75.50	1,477,912	107,891,114	73.002	64.42	64.33	64.42	63.89	66.99	1,665,602	64.776	-2.35%
2022-11-09	74.35	74.20	74.35	73.00	75.90	1,820,723	134,847,547	74.063	65.97	65.84	65.97	64.77	67.35	2,051,949	65.717	-0.67%
2022-11-08	74.85	74.80	74.85	73.70	77.00	2,223,680	166,531,368	74.890	66.42	66.37	66.42	65.40	68.32	2,506,080	66.451	-2.60%
2022-11-07	76.85	76.85	77.00	74.00	77.85	3,942,749	300,372,694	76.184	68.19	68.19	68.32	65.66	69.08	4,443,465	67.599	3.29%
2022-11-04	74.40	74.30	74.40	69.35	76.00	9,520,035	700,647,839	73.597	66.02	65.93	66.02	61.54	67.44	10,729,049	65.304	3.41%
2022-11-03	71.95	71.90	71.95	69.10	72.60	3,569,880	253,597,596	71.038	63.84	63.80	63.84	61.31	64.42	4,023,243	63.033	0.91%
2022-11-02	71.30	71.20	71.30	68.35	71.90	4,199,236	295,048,939	70.263	63.27	63.18	63.27	60.65	63.80	4,732,525	62.345	3.63%
2022-11-01	68.80	68.80	68.85	63.55	69.65	5,204,866	351,568,088	67.546	61.05	61.05	61.09	56.39	61.80	5,865,867	59.935	9.38%
2022-10-31	62.90	62.90	62.95	62.85	65.85	3,199,923	204,411,062	63.880	55.81	55.81	55.86	55.77	58.43	3,606,303	56.682	-4.77%
2022-10-28	66.05	66.05	66.10	64.40	68.90	5,624,043	377,934,689	67.200	58.61	58.61	58.65	57.14	61.14	6,338,278	59.627	0.15%
2022-10-27	65.95	65.95	66.00	63.60	67.20	7,539,860	495,914,556	65.772	58.52	58.52	58.56	56.43	59.63	8,497,398	58.361	7.06%
2022-10-26	61.60	61.60	61.65	58.90	64.95	7,765,919	484,809,106	62.428	54.66	54.66	54.70	52.26	57.63	8,752,166	55.393	4.14%
2022-10-25	59.15	59.10	59.15	57.90	60.85	3,565,933	211,297,340	59.254	52.48	52.44	52.48	51.38	53.99	4,018,795	52.577	-1.50%
2022-10-24	60.05	59.95	60.05	59.50	65.20	2,706,388	165,261,098	61.063	53.28	53.19	53.28	52.80	57.85	3,050,091	54.182	-5.21%
2022-10-21	63.35	63.30	63.35	63.15	67.80	3,219,277	205,882,822	63.953	56.21	56.17	56.21	56.03	60.16	3,628,115	56.747	-4.31%
2022-10-20	66.20	66.15	66.20	65.00	68.00	3,940,065	261,179,059	66.288	58.74	58.70	58.74	57.68	60.34	4,440,441	58.818	-2.43%
2022-10-19	67.85	67.85	67.90	67.60	72.50	2,743,150	189,489,620	69.077	60.20	60.20	60.25	59.98	64.33	3,091,521	61.293	-5.57%
2022-10-18	71.85	71.70	71.85	68.15	72.25	1,815,390	128,652,342	70.868	63.75	63.62	63.75	60.47	64.11	2,045,939	62.882	2.06%
2022-10-17	70.40	70.40	70.45	67.85	71.85	4,290,167	298,891,795	69.669	62.47	62.47	62.51	60.20	63.75	4,835,004	61.818	1.15%
2022-10-14	69.60	69.60	69.75	63.30	71.45	5,883,993	406,902,406	69.154	61.76	61.76	61.89	56.17	63.40	6,631,241	61.361	10.21%
2022-10-13	63.15	63.15	63.35	62.70	66.00	3,427,718	219,142,742	63.933	56.03	56.03	56.21	55.63	58.56	3,863,027	56.728	3.02%
2022-10-12	61.30	61.25	61.30	58.70	62.30	1,796,449	108,783,563	60.555	54.39	54.35	54.39	52.09	55.28	2,024,592	53.731	0.49%
2022-10-11	61.00	60.90	61.00	58.50	62.00	2,138,709	129,443,761	60.524	54.13	54.04	54.13	51.91	55.01	2,410,318	53.704	0.08%
2022-10-10	60.95	60.90	60.95	60.85	66.00	3,573,560	225,176,654	63.012	54.08	54.04	54.08	53.99	58.56	4,027,391	55.911	-3.25%
2022-10-07	63.00	62.95	63.00	62.60	64.70	1,482,091	94,628,195	63.848	55.90	55.86	55.90	55.55	57.41	1,670,312	56.653	-3.08%
2022-10-06	65.00	65.00	65.05	63.45	66.70	665,346	43,122,086	64.812	57.68	57.68	57.72	56.30	59.18	749,843	57.508	-2.55%
2022-10-05	66.70	66.65	66.70	65.05	67.50	1,166,116	77,374,580	66.352	59.18	59.14	59.18	57.72	59.89	1,314,209	58.875	4.38%
2022-10-03	63.90	63.85	63.90	62.60	65.65	868,748	55,673,779	64.085	56.70	56.65	56.70	55.55	58.25	979,076	56.864	0.71%
2022-09-30	63.45	63.45	63.50	62.30	65.90	3,086,706	196,111,117	63.534	56.30	56.30	56.34	55.28	58.47	3,478,708	56.375	-1.63%
2022-09-29	64.50	64.40	64.50	63.60	66.60	2,252,186	146,553,673	65.072	57.23	57.14	57.23	56.43	59.10	2,538,206	57.739	1.49%
2022-09-28	63.55	63.55	63.60	62.90	66.20	2,224,829	142,009,972	63.830	56.39	56.39	56.43	55.81	58.74	2,507,375	56.637	-3.64%
2022-09-27	65.95	65.95	66.00	62.60	66.50	2,396,003	156,090,626	65.146	58.52	58.52	58.56	55.55	59.01	2,700,288	57.805	2.81%
2022-09-26	64.15	64.15	64.30	62.30	65.55	3,844,548	247,871,008	64.473	56.92	56.92	57.05	55.28	58.16	4,332,793	57.208	1.83%
2022-09-23	63.00	62.85	63.00	62.75	66.05	3,017,075	192,237,523	63.717	55.90	55.77	55.90	55.68	58.61	3,400,234	56.537	-3.89%
2022-09-22	65.55	65.55	65.60	64.70	66.35	2,706,219	176,820,108	65.338	58.16	58.16	58.21	57.41	58.87	3,049,900	57.976	-1.65%
2022-09-21	66.65	66.65	66.70	66.00	68.45	2,390,842	159,609,042	66.759	59.14	59.14	59.18	58.56	60.74	2,694,471	59.236	-2.98%
2022-09-20	68.70	68.65	68.70	67.30	69.50	2,585,607	176,824,459	68.388	60.96	60.91	60.96	59.72	61.67	2,913,971	60.682	-0.15%
2022-09-19	68.80	68.75	68.80	68.60	70.55	2,300,859	159,671,232	69.396	61.05	61.00	61.05	60.87	62.60	2,593,061	61.576	-2.48%
2022-09-16	70.55	70.55	70.90	70.45	73.65	2,607,257	185,970,045	71.328	62.60	62.60	62.91	62.51	65.35	2,938,370	63.290	-3.69%
2022-09-15	73.25	73.25	73.40	71.80	74.70	5,117,697	376,798,472	73.627	65.00	65.00	65.13	63.71	66.28	5,767,628	65.330	5.47%
2022-09-14	69.45	69.45	69.50	66.95	71.55	8,211,438	575,858,736	70.129	61.62	61.62	61.67	59.41	63.49	9,254,264	62.226	1.02%
2022-09-13	68.75	68.75	68.80	68.60	79.20	14,412,483	1,028,945,042	71.393	61.00	61.00	61.05	60.87	70.28	16,242,822	63.348	-16.82%
2022-09-09	82.65	82.65	82.70	80.75	88.00	1,967,058	162,251,964	82.485	73.34	73.34	73.38	71.65	78.08	2,216,868	73.190	3.57%
2022-09-08	79.80	79.70	79.80	79.00	82.20	1,746,412	139,830,977	80.068	70.81	70.72	70.81	70.10	72.94	1,968,201	71.045	-1.48%
2022-09-07	81.00	80.80	81.00	78.50	81.65	2,872,237	229,079,160	79.756	71.87	71.69	71.87	69.65	72.45	3,237,002	70.769	-0.98%
2022-09-06	81.80	81.80	81.95	80.95	82.65	1,148,502	94,055,483	81.894	72.58	72.58	72.72	71.83	73.34	1,294,358	72.666	0.80%
2022-09-05	81.15	81.10	81.15	80.70	83.90	1,561,849	127,295,355	81.503	72.01	71.96	72.01	71.61	74.45	1,760,199	72.319	-3.45%
2022-09-02	84.05	84.00	84.05	83.70	87.40	1,732,316	146,298,456	84.453	74.58	74.53	74.58	74.27	77.55	1,952,315	74.936	-2.61%
2022-09-01	86.30	86.30	86.35	86.25	89.25	1,250,860	109,364,741	87.432	76.58	76.58	76.62	76.53	79.19	1,409,715	77.579	-3.41%
2022-08-31	89.35	89.30	89.35	85.15	90.85	3,314,575	294,554,651	88.867	79.28	79.24	79.28	75.55	80.61	3,735,515	78.852	2.35%
2022-08-30	87.30	87.25	87.30	85.10	88.05	2,564,599	222,821,765	86.884	77.46	77.42	77.46	75.51	78.13	2,890,295	77.093	-0.85%
2022-08-29	88.05	88.00	88.05	86.30	89.60	1,575,679	137,571,312	87.309	78.13	78.08	78.13	76.58	79.50	1,775,785	77.471	-2.65%
2022-08-26	90.45	90.45	90.50	87.60	90.85	2,769,573	249,364,893	90.037	80.26	80.26	80.30	77.73	80.61	3,121,300	79.891	2.78%
2022-08-25	88.00	87.70	88.00	85.30	88.00	1,948,968	170,097,873	87.276	78.08	77.82	78.08	75.69	78.08	2,196,481	77.441	3.10%
2022-08-24	85.35	85.35	85.60	85.15	87.60	1,834,587	158,095,766	86.175	75.73	75.73	75.95	75.55	77.73	2,067,574	76.464	-1.10%
2022-08-23	86.30	86.25	86.30	85.40	90.20	4,257,525	367,361,074	86.285	76.58	76.53	76.58	75.78	80.04	4,798,217	76.562	-4.32%
2022-08-22	90.20	90.20	90.30	89.05	91.00	1,108,991	100,155,811	90.313	80.04	80.04	80.12	79.02	80.75	1,249,829	80.136	0.39%
2022-08-19	89.85	89.70	89.85	88.80	91.25	1,442,255	129,311,316	89.659	79.73	79.59	79.73	78.79	80.97	1,625,417	79.556	-2.07%
2022-08-18	91.75	91.75	91.80	91.20	93.40	1,431,220	131,683,159	92.008	81.41	81.41	81.46	80.92	82.88	1,612,980	81.640	-1.02%
2022-08-17	92.70	92.50	92.70	91.05	93.80	2,301,754	213,188,904	92.620	82.25	82.08	82.25	80.79	83.23	2,594,069	82.183	0.54%
2022-08-16	92.20	92.10	92.20	90.15	95.15	3,716,674	342,877,875	92.254	81.81	81.72	81.81	79.99	84.43	4,188,680	81.858	-2.28%
2022-08-15	94.35	94.25	94.35	93.80	96.75	1,294,806	122,747,306	94.800	83.72	83.63	83.72	83.23	85.85	1,459,242	84.117	-1.56%
2022-08-12	95.85	95.50	95.85	93.70	96.05	1,103,600	105,047,693	95.186	85.05	84.74	85.05	83.14	85.23	1,243,754	84.460	1.16%
2022-08-11	94.75	94.30	94.75	90.65	95.00	2,431,895	225,465,497	92.712	84.07	83.67	84.07	80.44	84.29	2,740,738	82.265	5.81%
2022-08-10	89.55	89.50	89.55	88.95	93.80	3,687,985	332,808,537	90.241	79.46	79.41	79.46	78.93	83.23	4,156,347	80.072	-4.02%
2022-08-09	93.30	93.05	93.30	91.55	93.90	1,977,802	183,752,579	92.908	82.79	82.56	82.79	81.23	83.32	2,228,976	82.438	0.70%
2022-08-08	92.65	92.60	92.65	92.50	96.90	2,397,257	226,461,468	94.467	82.21	82.17	82.21	82.08	85.98	2,701,701	83.822	-3.19%
2022-08-05	95.70	95.40	95.70	95.00	99.10	3,181,930	308,952,293	97.096	84.92	84.65	84.92	84.29	87.93	3,586,025	86.155	-0.98%
2022-08-04	96.65	96.60	96.65	92.25	96.65	2,758,274	263,489,888	95.527	85.76	85.71	85.76	81.85	85.76	3,108,566	84.763	6.21%
2022-08-03	91.00	90.95	91.00	90.55	94.00	2,107,548	192,688,390	91.428	80.75	80.70	80.75	80.35	83.41	2,375,200	81.125	0.17%
2022-08-02	90.85	90.60	90.85	89.70	94.00	3,285,172	298,994,403	91.013	80.61	80.39	80.61	79.59	83.41	3,702,378	80.757	-3.35%
2022-08-01	94.00	93.95	94.00	93.50	96.50	1,456,323	137,810,778	94.629	83.41	83.36	83.41	82.96	85.63	1,641,271	83.966	-1.05%
2022-07-29	95.00	95.00	95.05	93.50	97.00	3,153,044	298,463,492	94.659	84.29	84.29	84.34	82.96	86.07	3,553,470	83.992	-0.68%
2022-07-28	95.65	95.65	95.75	95.00	98.50	2,921,106	280,853,358	96.146	84.87	84.87	84.96	84.29	87.40	3,292,077	85.312	-0.67%
2022-07-27	96.30	96.20	96.30	95.20	100.1	3,377,592	325,881,544	96.483	85.45	85.36	85.45	84.47	88.82	3,806,535	85.611	-4.37%
2022-07-26	100.7	100.6	100.7	98.60	101.4	1,943,798	194,799,314	100.22	89.35	89.26	89.35	87.49	89.97	2,190,654	88.923	0.90%
2022-07-25	99.80	99.75	99.80	98.60	103.3	3,153,998	315,154,044	99.922	88.55	88.51	88.55	87.49	91.66	3,554,546	88.662	-2.82%
2022-07-22	102.7	102.6	102.7	102.2	107.0	2,255,537	233,527,238	103.54	91.13	91.04	91.13	90.68	94.94	2,541,983	91.868	-0.68%
2022-07-21	103.4	103.1	103.4	102.3	106.0	1,525,565	158,061,268	103.61	91.75	91.48	91.75	90.77	94.06	1,719,307	91.933	-1.43%
2022-07-20	104.9	104.8	104.9	104.0	106.6	2,041,573	214,567,001	105.10	93.08	92.99	93.08	92.28	94.59	2,300,846	93.256	2.64%
2022-07-19	102.2	102.2	102.3	101.2	107.6	2,383,046	245,135,029	102.87	90.68	90.68	90.77	89.80	95.47	2,685,685	91.275	-3.86%
2022-07-18	106.3	106.1	106.3	102.8	108.6	1,330,532	140,048,619	105.26	94.32	94.14	94.32	91.22	96.36	1,499,505	93.397	-0.84%
2022-07-15	107.2	107.2	107.6	106.7	111.5	1,336,016	144,882,074	108.44	95.12	95.12	95.47	94.68	98.94	1,505,686	96.223	-3.42%
2022-07-14	111.0	110.3	111.0	108.6	112.8	2,474,147	274,828,210	111.08	98.49	97.87	98.49	96.36	100.1	2,788,356	98.563	2.21%
2022-07-13	108.6	108.3	108.6	106.8	110.8	1,270,293	138,013,212	108.65	96.36	96.10	96.36	94.77	98.31	1,431,616	96.404	1.21%
2022-07-12	107.3	107.3	107.5	106.0	114.9	1,876,346	203,339,019	108.37	95.21	95.21	95.39	94.06	102.0	2,114,636	96.158	-3.42%
2022-07-11	111.1	110.9	111.1	109.5	115.0	1,633,037	181,534,585	111.16	98.58	98.40	98.58	97.16	102.0	1,840,427	98.637	-3.56%
2022-07-08	115.2	115.0	115.2	113.1	118.6	2,246,798	259,506,662	115.50	102.2	102.0	102.2	100.4	105.2	2,532,134	102.49	-0.17%
2022-07-07	115.4	115.2	115.4	112.0	118.1	2,699,130	308,224,781	114.19	102.4	102.2	102.4	99.38	104.8	3,041,911	101.33	-2.12%
2022-07-06	117.9	117.7	117.9	113.5	122.0	4,636,652	545,422,105	117.63	104.6	104.4	104.6	100.7	108.3	5,225,492	104.38	1.38%
2022-07-05	116.3	116.2	116.3	107.8	124.0	8,912,559	1,044,114,530	117.15	103.2	103.1	103.2	95.65	110.0	10,044,425	103.95	3.93%
2022-07-04	111.9	111.7	111.9	103.6	113.2	4,340,922	477,226,019	109.94	99.29	99.11	99.29	91.93	100.4	4,892,205	97.548	7.08%
2022-06-30	104.5	104.5	104.6	102.1	106.3	3,538,083	369,130,808	104.33	92.72	92.72	92.81	90.59	94.32	3,987,408	92.574	0.29%
2022-06-29	104.2	104.1	104.2	102.1	109.5	2,318,556	243,093,313	104.85	92.46	92.37	92.46	90.59	97.16	2,613,005	93.032	-1.70%
2022-06-28	106.0	106.0	106.1	103.6	107.3	1,779,277	187,630,748	105.45	94.06	94.06	94.14	91.93	95.21	2,005,239	93.570	-2.84%
2022-06-27	109.1	109.0	109.1	105.7	111.3	3,623,246	393,226,312	108.53	96.81	96.72	96.81	93.79	98.76	4,083,387	96.299	1.11%
2022-06-24	107.9	107.8	107.9	98.05	107.9	4,119,629	430,330,422	104.46	95.74	95.65	95.74	87.00	95.74	4,642,809	92.688	11.01%
2022-06-23	97.20	97.20	97.25	94.90	98.15	2,195,640	211,000,797	96.100	86.25	86.25	86.29	84.21	87.09	2,474,479	85.271	1.20%
2022-06-22	96.05	95.95	96.05	95.60	101.1	1,555,456	151,873,045	97.639	85.23	85.14	85.23	84.83	89.71	1,752,994	86.636	-3.95%
2022-06-21	100.0	99.80	100.0	96.65	100.5	2,451,350	241,823,341	98.649	88.73	88.55	88.73	85.76	89.18	2,762,664	87.533	2.30%
2022-06-20	97.75	97.75	97.95	95.55	99.80	1,393,204	136,535,175	98.001	86.73	86.73	86.91	84.78	88.55	1,570,136	86.958	1.45%
2022-06-17	96.35	96.35	96.65	93.80	97.50	2,644,867	253,878,402	95.989	85.49	85.49	85.76	83.23	86.51	2,980,757	85.172	0.73%
2022-06-16	95.65	95.45	95.65	95.00	98.80	2,251,909	218,039,428	96.824	84.87	84.69	84.87	84.29	87.67	2,537,894	85.914	-2.50%
2022-06-15	98.10	98.10	98.15	94.30	99.00	2,177,917	211,880,306	97.286	87.05	87.05	87.09	83.67	87.84	2,454,505	86.323	2.88%
2022-06-14	95.35	95.30	95.35	91.20	96.10	3,156,175	297,718,358	94.329	84.61	84.56	84.61	80.92	85.27	3,556,999	83.699	1.33%
2022-06-13	94.10	94.10	94.15	93.10	99.50	4,972,375	471,077,442	94.739	83.50	83.50	83.54	82.61	88.29	5,603,851	84.063	-10.72%
2022-06-10	105.4	105.4	105.5	104.4	106.8	2,481,997	261,773,514	105.47	93.52	93.52	93.61	92.64	94.77	2,797,203	93.584	-1.59%
2022-06-09	107.1	107.0	107.1	105.3	110.3	3,365,596	361,959,613	107.55	95.03	94.94	95.03	93.43	97.87	3,793,016	95.428	-3.34%
2022-06-08	110.8	110.6	110.8	102.8	111.3	5,975,589	645,526,301	108.03	98.31	98.14	98.31	91.22	98.76	6,734,470	95.854	8.52%
2022-06-07	102.1	102.1	102.2	97.60	103.2	3,222,586	327,736,221	101.70	90.59	90.59	90.68	86.60	91.57	3,631,844	90.240	3.13%
2022-06-06	99.00	99.00	99.15	91.00	101.1	4,602,882	445,892,629	96.873	87.84	87.84	87.98	80.75	89.71	5,187,433	85.956	8.49%
2022-06-02	91.25	91.25	91.40	89.60	94.30	1,712,637	156,202,900	91.206	80.97	80.97	81.10	79.50	83.67	1,930,136	80.928	-3.95%
2022-06-01	95.00	94.95	95.00	93.70	98.15	1,238,350	117,684,003	95.033	84.29	84.25	84.29	83.14	87.09	1,395,616	84.324	-1.91%
2022-05-31	96.85	96.65	96.85	92.35	97.15	4,627,574	443,059,659	95.743	85.94	85.76	85.94	81.94	86.20	5,215,261	84.954	2.43%
2022-05-30	94.55	94.55	94.60	90.60	94.95	2,542,530	236,408,805	92.982	83.90	83.90	83.94	80.39	84.25	2,865,423	82.504	4.15%
2022-05-27	91.40	91.20	91.40	88.50	94.00	2,502,711	228,266,724	91.208	80.55	80.38	80.55	78.00	82.85	2,839,695	80.384	4.94%
2022-05-26	87.10	87.05	87.10	85.60	90.30	1,893,934	164,850,822	87.042	76.76	76.72	76.76	75.44	79.58	2,148,948	76.712	-1.86%
2022-05-25	88.75	88.75	88.80	88.70	90.85	1,966,305	175,692,519	89.352	78.22	78.22	78.26	78.17	80.07	2,231,063	78.748	-0.84%
2022-05-24	89.50	89.50	89.75	89.50	95.90	3,097,695	282,425,755	91.173	78.88	78.88	79.10	78.88	84.52	3,514,792	80.353	-6.53%
2022-05-23	95.75	95.70	95.75	95.35	100.0	2,217,304	214,345,012	96.669	84.39	84.34	84.39	84.03	88.13	2,515,859	85.198	-4.25%
2022-05-20	100.0	100.0	100.1	93.55	100.5	2,396,211	234,593,815	97.902	88.13	88.13	88.22	82.45	88.57	2,718,855	86.284	5.93%
2022-05-19	94.40	94.40	94.45	91.85	95.45	2,507,885	235,167,915	93.771	83.20	83.20	83.24	80.95	84.12	2,845,566	82.644	-2.68%
2022-05-18	97.00	97.00	97.05	93.55	98.80	2,480,930	238,450,382	96.113	85.49	85.49	85.53	82.45	87.08	2,814,981	84.708	-0.51%
2022-05-17	97.50	97.50	97.60	94.00	98.30	4,239,750	409,085,561	96.488	85.93	85.93	86.02	82.85	86.63	4,810,622	85.038	-1.32%
2022-05-16	98.80	98.75	98.80	94.50	100.4	1,955,972	189,721,647	96.996	87.08	87.03	87.08	83.29	88.49	2,219,339	85.486	0.36%
2022-05-13	98.45	98.45	98.55	97.65	100.6	1,116,427	110,455,186	98.936	86.77	86.77	86.86	86.06	88.66	1,266,751	87.196	1.39%
2022-05-12	97.10	97.10	97.25	95.00	99.35	1,435,339	140,085,245	97.597	85.58	85.58	85.71	83.73	87.56	1,628,604	86.016	-0.82%
2022-05-11	97.90	97.90	97.95	94.40	102.6	1,280,644	127,595,466	99.634	86.28	86.28	86.33	83.20	90.42	1,453,080	87.810	2.25%
2022-05-10	95.75	95.70	95.75	90.00	96.75	2,530,104	238,853,920	94.405	84.39	84.34	84.39	79.32	85.27	2,870,776	83.202	-0.31%
2022-05-06	96.05	96.00	96.05	95.00	99.50	1,885,105	182,387,645	96.752	84.65	84.61	84.65	83.73	87.69	2,138,930	85.271	-4.52%
2022-05-05	100.6	100.5	100.6	97.50	108.5	3,896,446	390,764,100	100.29	88.66	88.57	88.66	85.93	95.62	4,421,093	88.386	-5.45%
2022-05-04	106.4	106.2	106.4	105.2	109.7	1,428,462	153,017,140	107.12	93.77	93.60	93.77	92.72	96.68	1,620,801	94.408	-0.93%
2022-05-03	107.4	107.3	107.4	104.5	108.8	1,150,392	123,075,335	106.99	94.65	94.57	94.65	92.10	95.89	1,305,289	94.290	-1.47%
2022-04-29	109.0	108.9	109.0	100.7	109.7	2,617,612	277,972,820	106.19	96.07	95.98	96.07	88.75	96.68	2,970,067	93.591	5.31%
2022-04-28	103.5	103.5	103.6	101.9	109.0	1,960,142	202,975,627	103.55	91.22	91.22	91.31	89.81	96.07	2,224,070	91.263	-0.77%
2022-04-27	104.3	104.2	104.3	101.2	105.0	2,489,768	258,134,865	103.68	91.92	91.83	91.92	89.19	92.54	2,825,009	91.375	-0.29%
2022-04-26	104.6	104.6	104.7	103.6	107.9	4,635,925	490,958,628	105.90	92.19	92.19	92.28	91.31	95.10	5,260,141	93.336	1.75%
2022-04-25	102.8	102.8	102.9	101.7	110.0	2,750,708	289,388,122	105.21	90.60	90.60	90.69	89.63	96.95	3,121,084	92.720	-3.93%
2022-04-22	107.0	106.9	107.0	100.0	108.4	1,630,818	172,509,340	105.78	94.30	94.21	94.30	88.13	95.54	1,850,404	93.228	2.88%
2022-04-21	104.0	104.0	104.1	101.7	109.9	3,354,804	350,820,320	104.57	91.66	91.66	91.75	89.63	96.86	3,806,520	92.163	-3.26%
2022-04-20	107.5	107.4	107.5	106.5	114.0	2,870,825	311,624,784	108.55	94.74	94.65	94.74	93.86	100.5	3,257,375	95.667	-4.19%
2022-04-19	112.2	112.1	112.2	111.6	120.0	2,962,066	335,662,165	113.32	98.89	98.80	98.89	98.36	105.8	3,360,901	99.873	-4.92%
2022-04-14	118.0	117.8	118.0	113.5	119.3	1,880,099	220,173,072	117.11	104.0	103.8	104.0	100.0	105.1	2,133,250	103.21	3.87%
2022-04-13	113.6	113.6	113.7	110.4	115.0	2,151,167	242,647,869	112.80	100.1	100.1	100.2	97.30	101.4	2,440,816	99.413	-2.15%
2022-04-12	116.1	116.1	116.2	114.0	118.5	2,001,755	232,262,704	116.03	102.3	102.3	102.4	100.5	104.4	2,271,286	102.26	1.40%
2022-04-11	114.5	114.5	114.6	113.8	120.0	3,075,896	355,628,087	115.62	100.9	100.9	101.0	100.3	105.8	3,490,058	101.90	-4.02%
2022-04-08	119.3	119.2	119.3	117.5	122.6	2,715,233	324,669,894	119.57	105.1	105.1	105.1	103.6	108.1	3,080,833	105.38	-0.33%
2022-04-07	119.7	119.7	120.0	119.1	125.3	2,866,727	348,160,600	121.45	105.5	105.5	105.8	105.0	110.4	3,252,725	107.04	-4.09%
2022-04-06	124.8	124.7	124.8	122.8	132.7	5,311,966	667,905,431	125.74	110.0	109.9	110.0	108.2	117.0	6,027,209	110.82	-8.64%
2022-04-04	136.6	136.5	136.6	124.2	137.6	2,940,888	391,624,271	133.17	120.4	120.3	120.4	109.5	121.3	3,336,871	117.36	9.98%
2022-04-01	124.2	123.6	124.2	120.6	124.3	1,897,761	233,478,130	123.03	109.5	108.9	109.5	106.3	109.5	2,153,290	108.43	-0.24%
2022-03-31	124.5	124.3	124.5	121.6	128.3	3,152,344	392,792,229	124.60	109.7	109.5	109.7	107.2	113.1	3,576,799	109.82	-1.35%
2022-03-30	126.2	126.1	126.2	122.0	127.5	2,413,614	302,476,639	125.32	111.2	111.1	111.2	107.5	112.4	2,738,601	110.45	3.44%
2022-03-29	122.0	121.8	122.0	119.1	124.9	2,118,559	258,663,029	122.09	107.5	107.3	107.5	105.0	110.1	2,403,818	107.61	0.58%
2022-03-28	121.3	121.3	121.4	119.0	124.0	2,451,665	297,335,982	121.28	106.9	106.9	107.0	104.9	109.3	2,781,776	106.89	-0.25%
2022-03-25	121.6	121.1	121.6	119.6	131.2	3,169,070	392,000,665	123.70	107.2	106.7	107.2	105.4	115.6	3,595,778	109.02	-6.53%
2022-03-24	130.1	130.0	130.1	118.0	137.7	6,348,996	821,123,139	129.33	114.7	114.6	114.7	104.0	121.4	7,203,873	113.98	4.25%
2022-03-23	124.8	124.7	124.8	112.7	125.8	6,133,142	740,011,326	120.66	110.0	109.9	110.0	99.33	110.9	6,958,955	106.34	11.23%
2022-03-22	112.2	112.2	112.3	107.2	112.4	2,168,826	238,205,283	109.83	98.89	98.89	98.97	94.48	99.06	2,460,853	96.798	1.91%
2022-03-21	110.1	110.0	110.1	108.1	117.0	2,887,898	320,346,518	110.93	97.03	96.95	97.03	95.27	103.1	3,276,746	97.764	-2.57%
2022-03-18	113.0	112.8	113.0	105.1	114.6	5,772,915	636,964,531	110.34	99.59	99.41	99.59	92.63	101.0	6,550,224	97.243	-2.33%
2022-03-17	115.7	115.5	115.7	104.6	116.2	8,449,422	949,718,882	112.40	102.0	101.8	102.0	92.19	102.4	9,587,116	99.062	15.70%
2022-03-16	100.0	100.0	100.1	87.15	100.2	4,731,429	446,695,347	94.410	88.13	88.13	88.22	76.81	88.31	5,368,504	83.207	19.62%
2022-03-15	83.60	83.50	83.60	82.30	94.80	5,809,958	507,465,436	87.344	73.68	73.59	73.68	72.53	83.55	6,592,255	76.979	-10.35%
2022-03-14	93.25	93.20	93.25	92.60	101.4	2,676,969	259,478,590	96.930	82.18	82.14	82.18	81.61	89.37	3,037,416	85.427	-8.31%
2022-03-11	101.7	101.4	101.7	95.30	104.6	5,859,701	585,581,437	99.934	89.63	89.37	89.63	83.99	92.19	6,648,696	88.075	-4.33%
2022-03-10	106.3	106.3	106.4	101.7	111.5	4,689,192	501,610,344	106.97	93.69	93.69	93.77	89.63	98.27	5,320,580	94.277	8.58%
2022-03-09	97.90	97.85	97.90	92.00	102.8	3,849,931	367,861,913	95.550	86.28	86.24	86.28	81.08	90.60	4,368,315	84.211	-4.39%
2022-03-08	102.4	102.3	102.4	100.7	108.8	2,775,642	288,406,942	103.91	90.25	90.16	90.25	88.75	95.89	3,149,375	91.576	-0.58%
2022-03-07	103.0	103.0	103.1	100.8	105.8	2,477,468	255,838,535	103.27	90.78	90.78	90.87	88.84	93.24	2,811,053	91.012	-3.83%
2022-03-04	107.1	107.1	107.2	104.6	111.2	2,327,304	249,900,900	107.38	94.39	94.39	94.48	92.19	98.00	2,640,670	94.635	-1.29%
2022-03-03	108.5	108.4	108.5	107.6	115.9	1,551,337	170,021,752	109.60	95.62	95.54	95.62	94.83	102.1	1,760,221	96.591	-2.52%
2022-03-02	111.3	111.3	111.4	110.7	115.7	1,481,554	166,045,719	112.08	98.09	98.09	98.18	97.56	102.0	1,681,042	98.775	-3.80%
2022-03-01	115.7	115.6	115.7	110.8	116.7	2,961,820	338,728,230	114.36	102.0	101.9	102.0	97.65	102.9	3,360,622	100.79	4.42%
2022-02-28	110.8	110.6	110.8	107.8	111.0	2,376,805	260,947,157	109.79	97.65	97.48	97.65	95.01	97.83	2,696,836	96.760	-0.09%
2022-02-25	110.9	110.8	110.9	109.6	116.7	4,175,216	466,956,165	111.84	97.74	97.65	97.74	96.59	102.9	4,737,399	98.568	2.88%
2022-02-24	107.8	107.7	107.8	105.8	111.7	3,793,926	410,794,406	108.28	95.01	94.92	95.01	93.24	98.44	4,304,769	95.428	-1.37%
2022-02-23	109.3	109.3	109.5	104.8	110.8	1,559,094	169,360,224	108.63	96.33	96.33	96.51	92.36	97.65	1,769,022	95.737	3.80%
2022-02-22	105.3	105.2	105.3	103.5	106.7	2,259,720	236,569,448	104.69	92.80	92.72	92.80	91.22	94.04	2,563,986	92.266	-0.66%
2022-02-21	106.0	105.9	106.0	104.6	110.0	2,748,892	293,038,225	106.60	93.42	93.33	93.42	92.19	96.95	3,119,024	93.952	-1.49%
2022-02-18	107.6	107.5	107.6	103.4	108.5	4,040,124	431,745,841	106.86	94.83	94.74	94.83	91.13	95.62	4,584,117	94.183	-1.65%
2022-02-17	109.4	109.4	109.5	104.0	110.4	4,147,544	448,020,795	108.02	96.42	96.42	96.51	91.66	97.30	4,706,001	95.202	4.59%
2022-02-16	104.6	104.5	104.6	101.3	106.7	6,666,334	698,576,959	104.79	92.19	92.10	92.19	89.28	94.04	7,563,940	92.356	2.85%
2022-02-15	101.7	101.6	101.7	90.70	102.0	7,408,219	736,444,691	99.409	89.63	89.54	89.63	79.94	89.90	8,405,718	87.612	12.13%
2022-02-14	90.70	90.65	90.70	88.05	92.85	4,932,676	451,564,221	91.546	79.94	79.89	79.94	77.60	81.83	5,596,849	80.682	0.95%
2022-02-11	89.85	89.85	89.90	87.40	93.75	6,077,698	546,106,705	89.854	79.19	79.19	79.23	77.03	82.62	6,896,045	79.191	-5.87%
2022-02-10	95.45	95.30	95.45	88.20	97.15	10,936,620	1,004,799,630	91.875	84.12	83.99	84.12	77.73	85.62	12,409,209	80.972	-1.09%
2022-02-09	96.50	96.45	96.50	91.25	101.5	11,440,250	1,089,556,152	95.239	85.05	85.00	85.05	80.42	89.46	12,980,652	83.937	-4.17%
2022-02-08	100.7	100.6	100.7	82.65	103.9	31,820,601	2,987,890,125	93.898	88.75	88.66	88.75	72.84	91.57	36,105,168	82.755	-11.36%
2022-02-07	113.6	113.0	113.6	111.1	117.2	2,261,165	255,667,495	113.07	100.1	99.59	100.1	97.92	103.3	2,565,625	99.651	-0.35%
2022-02-04	114.0	113.8	114.0	108.6	115.0	1,244,580	140,423,708	112.83	100.5	100.3	100.5	95.71	101.4	1,412,160	99.439	2.43%
2022-01-31	111.3	111.1	111.3	108.3	112.0	1,182,517	129,135,188	109.20	98.09	97.92	98.09	95.45	98.71	1,341,740	96.245	4.41%
2022-01-28	106.6	106.5	106.6	104.0	110.0	5,435,029	580,363,533	106.78	93.95	93.86	93.95	91.66	96.95	6,166,843	94.110	-1.84%
2022-01-27	108.6	108.5	108.6	105.0	111.1	5,029,209	541,948,749	107.76	95.71	95.62	95.71	92.54	97.92	5,706,380	94.972	-2.43%
2022-01-26	111.3	111.2	111.3	110.3	126.7	5,210,227	593,794,334	113.97	98.09	98.00	98.09	97.21	111.7	5,911,771	100.44	-10.24%
2022-01-25	124.0	123.9	124.0	123.0	128.7	2,410,924	301,727,313	125.15	109.3	109.2	109.3	108.4	113.4	2,735,549	110.30	-0.64%
2022-01-24	124.8	124.5	124.8	118.8	128.0	2,376,114	296,894,643	124.95	110.0	109.7	110.0	104.7	112.8	2,696,052	110.12	3.14%
2022-01-21	121.0	120.9	121.0	118.6	128.8	5,408,053	656,544,307	121.40	106.6	106.6	106.6	104.5	113.5	6,136,234	106.99	-3.74%
2022-01-20	125.7	125.6	125.7	119.1	125.8	6,844,326	844,507,510	123.39	110.8	110.7	110.8	105.0	110.9	7,765,898	108.75	2.78%
2022-01-19	122.3	122.2	122.3	121.1	139.5	7,014,681	886,422,463	126.37	107.8	107.7	107.8	106.7	122.9	7,959,191	111.37	-7.35%
2022-01-18	132.0	131.9	132.0	130.1	136.9	1,122,208	149,777,778	133.47	116.3	116.2	116.3	114.7	120.7	1,273,311	117.63	1.15%
2022-01-17	130.5	130.5	130.7	128.7	137.0	2,462,810	326,519,698	132.58	115.0	115.0	115.2	113.4	120.7	2,794,421	116.85	-2.32%
2022-01-14	133.6	133.3	133.6	128.2	134.6	2,129,263	282,632,234	132.74	117.7	117.5	117.7	113.0	118.6	2,415,963	116.99	1.37%
2022-01-13	131.8	131.6	131.8	129.9	135.9	3,167,570	418,925,086	132.25	116.2	116.0	116.2	114.5	119.8	3,594,076	116.56	-0.23%
2022-01-12	132.1	131.9	132.1	127.5	134.2	4,163,786	545,289,707	130.96	116.4	116.2	116.4	112.4	118.3	4,724,430	115.42	3.61%
2022-01-11	127.5	127.4	127.5	119.2	129.8	3,887,529	493,861,837	127.04	112.4	112.3	112.4	105.1	114.4	4,410,975	111.96	5.46%
2022-01-10	120.9	120.9	121.0	113.7	126.0	2,054,367	249,210,635	121.31	106.6	106.6	106.6	100.2	111.0	2,330,983	106.91	2.46%
2022-01-07	118.0	117.8	118.0	113.2	118.6	1,818,548	212,285,064	116.73	104.0	103.8	104.0	99.77	104.5	2,063,411	102.88	1.72%
2022-01-06	116.0	115.9	116.0	104.9	116.4	4,867,625	542,108,235	111.37	102.2	102.1	102.2	92.45	102.6	5,523,039	98.154	1.49%
2022-01-05	114.3	114.2	114.3	111.5	117.0	4,549,780	518,153,660	113.89	100.7	100.6	100.7	98.27	103.1	5,162,397	100.37	-2.97%
2022-01-04	117.8	117.7	117.8	116.1	126.2	4,500,349	531,013,292	117.99	103.8	103.7	103.8	102.3	111.2	5,106,310	103.99	-6.06%
2022-01-03	125.4	125.3	125.4	124.2	135.7	1,384,345	175,172,342	126.54	110.5	110.4	110.5	109.5	119.6	1,570,744	111.52	-7.11%
2021-12-31	135.0	134.8	135.0	130.3	135.8	1,301,979	174,660,983	134.15	119.0	118.8	119.0	114.8	119.7	1,477,287	118.23	4.41%
2021-12-30	129.3	129.1	129.3	123.3	130.3	3,955,302	506,948,742	128.17	114.0	113.8	114.0	108.7	114.8	4,487,874	112.96	1.97%
2021-12-29	126.8	126.7	126.8	124.4	132.2	4,018,484	511,403,811	127.26	111.8	111.7	111.8	109.6	116.5	4,559,563	112.16	-2.91%
2021-12-28	130.6	130.5	130.6	126.1	134.5	3,216,401	420,864,787	130.85	115.1	115.0	115.1	111.1	118.5	3,649,482	115.32	1.95%
2021-12-24	128.1	128.1	128.2	124.9	132.9	1,169,549	149,475,315	127.81	112.9	112.9	113.0	110.1	117.1	1,327,026	112.64	-2.21%
2021-12-23	131.0	131.0	131.1	129.9	134.7	1,186,621	156,559,287	131.94	115.5	115.5	115.5	114.5	118.7	1,346,397	116.28	-1.73%
2021-12-22	133.3	133.2	133.3	131.3	136.8	1,572,864	209,208,792	133.01	117.5	117.4	117.5	115.7	120.6	1,784,646	117.23	-1.62%
2021-12-21	135.5	135.5	135.6	128.9	136.8	2,853,962	383,230,858	134.28	119.4	119.4	119.5	113.6	120.6	3,238,241	118.35	4.55%
2021-12-20	129.6	129.5	129.6	128.9	141.5	4,907,294	645,150,621	131.47	114.2	114.1	114.2	113.6	124.7	5,568,049	115.87	-8.02%
2021-12-17	140.9	140.8	140.9	139.3	155.1	6,179,630	890,591,662	144.12	124.2	124.1	124.2	122.8	136.7	7,011,702	127.02	0.64%
2021-12-16	140.0	139.9	140.0	133.0	143.7	13,384,498	1,871,092,886	139.80	123.4	123.3	123.4	117.2	126.6	15,186,688	123.21	7.03%
2021-12-15	130.8	130.8	130.9	126.4	161.6	11,978,861	1,662,204,928	138.76	115.3	115.3	115.4	111.4	142.4	13,591,786	122.29	-19.06%
2021-12-14	161.6	161.6	161.7	158.7	163.9	1,288,145	207,651,559	161.20	142.4	142.4	142.5	139.9	144.5	1,461,591	142.07	1.76%
2021-12-13	158.8	158.7	158.8	158.1	166.9	1,454,244	233,432,418	160.52	140.0	139.9	140.0	139.3	147.1	1,650,054	141.47	-4.11%
2021-12-10	165.6	165.4	165.6	164.2	169.8	1,464,349	242,375,875	165.52	145.9	145.8	145.9	144.7	149.6	1,661,520	145.88	-3.66%
2021-12-09	171.9	171.3	171.9	165.1	171.9	2,405,616	405,029,230	168.37	151.5	151.0	151.5	145.5	151.5	2,729,526	148.39	3.93%
2021-12-08	165.4	165.4	165.5	160.4	167.1	1,332,324	218,706,867	164.15	145.8	145.8	145.9	141.4	147.3	1,511,718	144.67	3.37%
2021-12-07	160.0	159.8	160.0	158.8	164.4	3,922,237	630,024,654	160.63	141.0	140.8	141.0	140.0	144.9	4,450,357	141.57	-0.06%
2021-12-06	160.1	160.0	160.1	160.0	175.0	4,610,450	754,751,778	163.70	141.1	141.0	141.1	141.0	154.2	5,231,236	144.28	-7.94%
2021-12-03	173.9	173.3	173.9	169.7	175.5	2,049,913	354,329,985	172.85	153.3	152.7	153.3	149.6	154.7	2,325,929	152.34	2.05%
2021-12-02	170.4	170.1	170.4	169.2	177.9	3,890,297	668,437,327	171.82	150.2	149.9	150.2	149.1	156.8	4,414,116	151.43	-3.40%
2021-12-01	176.4	176.2	176.4	171.5	179.2	3,069,519	543,338,318	177.01	155.5	155.3	155.5	151.1	157.9	3,482,822	156.01	1.55%
2021-11-30	173.7	173.6	173.7	171.4	174.8	3,534,245	613,130,061	173.48	153.1	153.0	153.1	151.1	154.1	4,010,123	152.90	0.70%
2021-11-29	172.5	172.3	172.5	170.0	176.7	2,235,473	385,669,887	172.52	152.0	151.9	152.0	149.8	155.7	2,536,474	152.05	3.17%
2021-11-26	167.2	167.1	167.2	164.8	169.9	1,955,777	329,206,486	168.33	147.4	147.3	147.4	145.2	149.7	2,219,118	148.35	2.33%
2021-11-25	163.4	163.3	163.4	159.6	164.6	1,060,854	172,101,437	162.23	144.0	143.9	144.0	140.7	145.1	1,203,695	142.98	2.32%
2021-11-24	159.7	159.6	159.7	155.1	160.0	1,450,337	229,588,172	158.30	140.7	140.7	140.7	136.7	141.0	1,645,621	139.51	3.37%
2021-11-23	154.5	154.3	154.5	153.3	157.0	2,118,466	328,846,289	155.23	136.2	136.0	136.2	135.1	138.4	2,403,712	136.81	-0.96%
2021-11-22	156.0	156.0	156.2	153.7	158.8	1,871,965	290,369,524	155.11	137.5	137.5	137.7	135.5	140.0	2,124,021	136.71	-1.45%
2021-11-19	158.3	158.2	158.3	157.0	161.0	2,325,328	367,957,549	158.24	139.5	139.4	139.5	138.4	141.9	2,638,428	139.46	-1.80%
2021-11-18	161.2	161.1	161.2	159.1	167.1	1,682,275	271,224,656	161.22	142.1	142.0	142.1	140.2	147.3	1,908,789	142.09	-3.42%
2021-11-17	166.9	166.8	166.9	165.5	171.5	2,628,578	438,442,502	166.80	147.1	147.0	147.1	145.9	151.1	2,982,510	147.00	0.91%
2021-11-16	165.4	165.3	165.4	158.0	166.4	2,360,553	387,861,495	164.31	145.8	145.7	145.8	139.3	146.7	2,678,396	144.81	4.42%
2021-11-15	158.4	158.1	158.4	154.9	159.0	768,698	121,287,719	157.78	139.6	139.3	139.6	136.5	140.1	872,201	139.06	1.86%
2021-11-12	155.5	155.5	155.6	154.1	157.9	789,480	122,921,604	155.70	137.0	137.0	137.1	135.8	139.2	895,782	137.22	-0.58%
2021-11-11	156.4	156.3	156.4	154.3	159.2	1,546,256	242,196,561	156.63	137.8	137.8	137.8	136.0	140.3	1,754,456	138.05	-0.38%
2021-11-10	157.0	156.9	157.0	149.8	157.3	3,307,525	509,172,666	153.94	138.4	138.3	138.4	132.0	138.6	3,752,875	135.68	1.82%
2021-11-09	154.2	154.0	154.2	147.4	154.8	4,195,032	636,453,084	151.72	135.9	135.7	135.9	129.9	136.4	4,759,883	133.71	4.33%
2021-11-08	147.8	147.7	147.8	146.0	154.7	3,078,684	458,401,599	148.90	130.3	130.2	130.3	128.7	136.3	3,493,221	131.23	-2.18%
2021-11-05	151.1	150.7	151.1	150.0	154.3	2,093,567	317,957,807	151.87	133.2	132.8	133.2	132.2	136.0	2,375,461	133.85	-1.82%
2021-11-04	153.9	153.7	153.9	148.3	160.8	5,754,062	883,146,078	153.48	135.6	135.5	135.6	130.7	141.7	6,528,833	135.27	-3.51%
2021-11-03	159.5	159.5	159.6	155.3	160.0	3,324,821	525,221,389	157.97	140.6	140.6	140.7	136.9	141.0	3,772,500	139.22	2.57%
2021-11-02	155.5	154.5	155.5	154.2	160.2	1,820,039	284,638,957	156.39	137.0	136.2	137.0	135.9	141.2	2,065,103	137.83	0.91%
2021-11-01	154.1	154.0	154.1	153.4	173.4	5,063,272	805,530,887	159.09	135.8	135.7	135.8	135.2	152.8	5,745,029	140.21	-7.34%
2021-10-29	166.3	166.0	166.3	158.1	166.7	1,351,112	221,821,242	164.18	146.6	146.3	146.6	139.3	146.9	1,533,036	144.69	3.42%
2021-10-28	160.8	160.5	160.8	159.2	163.2	1,763,093	282,858,439	160.43	141.7	141.5	141.7	140.3	143.8	2,000,489	141.39	-0.99%
2021-10-27	162.4	162.3	162.4	160.8	168.8	1,229,217	201,062,840	163.57	143.1	143.0	143.1	141.7	148.8	1,394,728	144.16	-3.56%
2021-10-26	168.4	168.1	168.4	166.0	169.9	1,343,478	225,217,923	167.64	148.4	148.2	148.4	146.3	149.7	1,524,374	147.74	0.12%
2021-10-25	168.2	168.1	168.2	163.6	169.5	1,422,680	238,415,152	167.58	148.2	148.2	148.2	144.2	149.4	1,614,240	147.69	0.30%
2021-10-22	167.7	167.1	167.7	164.0	170.3	1,905,913	317,076,924	166.36	147.8	147.3	147.8	144.5	150.1	2,162,540	146.62	-0.83%
2021-10-21	169.1	168.7	169.1	166.7	170.0	1,752,771	295,270,739	168.46	149.0	148.7	149.0	146.9	149.8	1,988,777	148.47	-0.41%
2021-10-20	169.8	169.3	169.8	166.3	173.7	2,556,862	430,698,909	168.45	149.6	149.2	149.6	146.6	153.1	2,901,137	148.46	-0.93%
2021-10-19	171.4	171.0	171.4	166.2	172.4	2,939,250	499,987,781	170.11	151.1	150.7	151.1	146.5	151.9	3,335,013	149.92	0.65%
2021-10-18	170.3	170.2	170.3	164.1	171.0	2,012,344	338,255,134	168.09	150.1	150.0	150.1	144.6	150.7	2,283,301	148.14	3.53%
2021-10-15	164.5	164.5	164.7	163.1	168.9	3,977,083	657,719,229	165.38	145.0	145.0	145.2	143.7	148.9	4,512,588	145.75	-1.08%
2021-10-12	166.3	166.2	166.3	164.4	169.7	1,414,301	235,927,431	166.82	146.6	146.5	146.6	144.9	149.6	1,604,733	147.02	0.30%
2021-10-11	165.8	165.3	165.8	163.6	177.1	3,874,575	649,969,946	167.75	146.1	145.7	146.1	144.2	156.1	4,396,277	147.85	-5.09%
2021-10-08	174.7	174.6	174.7	172.2	184.3	3,240,770	574,491,881	177.27	154.0	153.9	154.0	151.8	162.4	3,677,132	156.23	-0.74%
2021-10-07	176.0	175.9	176.0	172.7	178.0	1,110,848	195,505,620	176.00	155.1	155.0	155.1	152.2	156.9	1,260,421	155.11	-0.28%
2021-10-06	176.5	175.9	176.5	172.4	178.2	2,030,413	353,922,142	174.31	155.6	155.0	155.6	151.9	157.1	2,303,803	153.63	-0.11%
2021-10-05	176.7	176.5	176.7	174.1	181.0	1,333,717	236,807,541	177.55	155.7	155.6	155.7	153.4	159.5	1,513,299	156.48	-1.51%
2021-10-04	179.4	179.3	179.4	173.1	189.8	2,652,302	477,609,017	180.07	158.1	158.0	158.1	152.6	167.3	3,009,428	158.70	-1.48%
2021-09-30	182.1	182.0	182.1	176.4	182.7	1,719,455	311,490,054	181.16	160.5	160.4	160.5	155.5	161.0	1,950,975	159.66	2.48%
2021-09-29	177.7	177.5	177.7	174.8	180.5	2,543,871	450,000,259	176.90	156.6	156.4	156.6	154.1	159.1	2,886,397	155.90	-1.55%
2021-09-28	180.5	180.0	180.5	175.4	182.0	2,561,331	460,489,523	179.79	159.1	158.6	159.1	154.6	160.4	2,906,208	158.45	0.00%
2021-09-27	180.5	180.0	180.5	176.8	182.5	2,462,199	442,571,198	179.75	159.1	158.6	159.1	155.8	160.8	2,793,728	158.42	1.75%
2021-09-24	177.4	176.6	177.4	176.0	181.5	1,664,479	297,389,245	178.67	156.3	155.6	156.3	155.1	160.0	1,888,597	157.47	-0.84%
2021-09-23	178.9	178.5	178.9	176.4	182.5	3,717,751	664,910,431	178.85	157.7	157.3	157.7	155.5	160.8	4,218,337	157.62	-0.61%
2021-09-21	180.0	179.5	180.0	178.0	182.0	1,302,460	234,815,083	180.29	158.6	158.2	158.6	156.9	160.4	1,477,833	158.89	0.00%
2021-09-20	180.0	179.3	180.0	174.2	180.2	1,064,082	189,400,658	177.99	158.6	158.0	158.6	153.5	158.8	1,207,358	156.87	0.78%
2021-09-17	178.6	178.5	178.6	168.1	179.6	3,295,439	581,140,983	176.35	157.4	157.3	157.4	148.2	158.3	3,739,162	155.42	5.06%
2021-09-16	170.0	170.0	170.1	164.7	171.7	1,703,110	286,902,523	168.46	149.8	149.8	149.9	145.2	151.3	1,932,430	148.47	1.13%
2021-09-15	168.1	167.4	168.1	166.3	175.5	3,316,249	565,135,514	170.41	148.2	147.5	148.2	146.6	154.7	3,762,774	150.19	-0.47%
2021-09-14	168.9	168.9	169.0	160.7	169.3	2,344,346	392,583,872	167.46	148.9	148.9	148.9	141.6	149.2	2,660,007	147.59	4.97%
2021-09-13	160.9	160.2	160.9	159.7	166.3	1,975,438	318,635,022	161.30	141.8	141.2	141.8	140.7	146.6	2,241,426	142.16	-2.54%
2021-09-10	165.1	165.1	165.2	161.3	165.3	1,101,680	180,676,187	164.00	145.5	145.5	145.6	142.2	145.7	1,250,019	144.54	1.16%
2021-09-09	163.2	163.1	163.2	162.2	167.2	1,369,979	224,740,075	164.05	143.8	143.7	143.8	143.0	147.4	1,554,443	144.58	-1.33%
2021-09-08	165.4	165.3	165.4	160.7	169.0	2,286,960	375,023,996	163.98	145.8	145.7	145.8	141.6	148.9	2,594,894	144.52	-1.19%
2021-09-07	167.4	167.2	167.4	160.9	168.0	2,446,175	401,172,605	164.00	147.5	147.4	147.5	141.8	148.1	2,775,547	144.54	1.27%
2021-09-06	165.3	165.2	165.3	155.9	165.8	3,234,063	530,394,173	164.00	145.7	145.6	145.7	137.4	146.1	3,669,522	144.54	6.51%
2021-09-03	155.2	155.1	155.2	147.2	156.8	1,464,638	225,874,871	154.22	136.8	136.7	136.8	129.7	138.2	1,661,848	135.92	3.81%
2021-09-02	149.5	149.3	149.5	148.2	156.8	1,729,294	261,509,321	151.22	131.8	131.6	131.8	130.6	138.2	1,962,139	133.28	-3.24%
2021-09-01	154.5	154.0	154.5	145.6	156.3	2,579,020	391,423,410	151.77	136.2	135.7	136.2	128.3	137.8	2,926,279	133.76	-0.32%
2021-08-31	155.0	153.9	155.0	149.0	156.0	3,264,916	500,525,199	153.30	136.6	135.6	136.6	131.3	137.5	3,704,529	135.11	2.85%
2021-08-30	150.7	150.6	150.7	146.6	153.5	3,020,243	453,968,574	150.31	132.8	132.7	132.8	129.2	135.3	3,426,911	132.47	4.00%
2021-08-27	144.9	144.8	144.9	139.3	148.7	1,519,624	220,305,691	144.97	127.7	127.6	127.7	122.8	131.1	1,724,238	127.77	1.26%
2021-08-26	143.1	143.0	143.1	140.9	149.2	1,602,234	229,410,971	143.18	126.1	126.0	126.1	124.2	131.5	1,817,971	126.19	-4.28%
2021-08-25	149.5	149.2	149.5	147.9	153.3	2,298,671	343,301,412	149.35	131.8	131.5	131.8	130.3	135.1	2,608,181	131.62	-1.19%
2021-08-24	151.3	151.2	151.3	143.3	151.4	3,514,672	522,779,410	148.74	133.3	133.3	133.3	126.3	133.4	3,987,914	131.09	7.00%
2021-08-23	141.4	141.2	141.4	134.1	143.2	3,861,722	541,469,211	140.21	124.6	124.4	124.6	118.2	126.2	4,381,694	123.58	3.29%
2021-08-20	136.9	136.9	137.0	131.6	144.8	4,565,974	623,493,029	136.55	120.7	120.7	120.7	116.0	127.6	5,180,771	120.35	-5.65%
2021-08-19	145.1	145.0	145.1	142.1	147.6	3,084,235	447,667,206	145.15	127.9	127.8	127.9	125.2	130.1	3,499,520	127.92	0.97%
2021-08-18	143.7	143.7	143.8	142.0	148.0	3,138,623	455,189,313	145.03	126.6	126.6	126.7	125.1	130.4	3,561,231	127.82	-1.51%
2021-08-17	145.9	145.6	145.9	142.2	159.0	4,843,417	712,442,883	147.10	128.6	128.3	128.6	125.3	140.1	5,495,571	129.64	-6.17%
2021-08-16	155.5	155.4	155.5	154.6	163.3	1,151,065	180,506,698	156.82	137.0	137.0	137.0	136.3	143.9	1,306,053	138.21	-2.93%
2021-08-13	160.2	159.9	160.2	156.7	163.8	2,404,464	385,410,909	160.29	141.2	140.9	141.2	138.1	144.4	2,728,219	141.27	1.07%
2021-08-12	158.5	158.2	158.5	154.6	166.0	3,333,571	523,992,391	157.19	139.7	139.4	139.7	136.3	146.3	3,782,428	138.53	-3.12%
2021-08-11	163.6	163.3	163.6	161.6	166.6	1,362,637	223,752,043	164.21	144.2	143.9	144.2	142.4	146.8	1,546,113	144.72	-1.68%
2021-08-10	166.4	166.3	166.4	159.8	166.4	1,886,086	309,327,576	164.01	146.7	146.6	146.7	140.8	146.7	2,140,043	144.54	2.27%
2021-08-09	162.7	162.6	162.7	159.0	164.9	2,008,934	325,070,241	161.81	143.4	143.3	143.4	140.1	145.3	2,279,432	142.61	-0.97%
2021-08-06	164.3	164.3	164.5	163.7	178.2	3,095,976	518,332,830	167.42	144.8	144.8	145.0	144.3	157.1	3,512,842	147.55	-7.23%
2021-08-05	177.1	177.1	177.2	176.3	181.8	2,161,598	385,754,076	178.46	156.1	156.1	156.2	155.4	160.2	2,452,652	157.28	-2.15%
2021-08-04	181.0	180.0	181.0	175.8	182.0	2,681,376	478,820,012	178.57	159.5	158.6	159.5	154.9	160.4	3,042,417	157.38	0.84%
2021-08-03	179.5	179.1	179.5	171.0	184.0	2,202,302	393,169,401	178.53	158.2	157.8	158.2	150.7	162.2	2,498,837	157.34	4.24%
2021-08-02	172.2	171.3	172.2	160.1	172.8	1,725,196	289,549,391	167.84	151.8	151.0	151.8	141.1	152.3	1,957,489	147.92	0.23%
2021-07-30	171.8	171.7	171.8	168.6	179.0	1,922,872	328,711,877	170.95	151.4	151.3	151.4	148.6	157.8	2,181,782	150.66	-3.48%
2021-07-29	178.0	177.9	178.0	174.2	180.0	1,647,354	291,814,299	177.14	156.9	156.8	156.9	153.5	158.6	1,869,166	156.12	2.95%
2021-07-28	172.9	172.7	172.9	153.0	173.0	4,075,913	674,404,610	165.46	152.4	152.2	152.4	134.8	152.5	4,624,725	145.83	11.84%
2021-07-27	154.6	154.6	154.7	151.1	164.9	5,365,408	856,110,600	159.56	136.3	136.3	136.3	133.2	145.3	6,087,847	140.63	-5.90%
2021-07-26	164.3	164.3	164.4	160.6	172.7	4,578,599	756,950,719	165.32	144.8	144.8	144.9	141.5	152.2	5,195,096	145.70	-6.86%
2021-07-23	176.4	176.4	176.5	173.0	185.3	1,770,292	312,776,311	176.68	155.5	155.5	155.6	152.5	163.3	2,008,658	155.71	-3.13%
2021-07-22	182.1	182.0	182.1	180.1	189.0	1,336,376	244,490,193	182.95	160.5	160.4	160.5	158.7	166.6	1,516,316	161.24	-1.94%
2021-07-21	185.7	185.7	185.9	185.6	191.2	2,083,046	390,799,076	187.61	163.7	163.7	163.8	163.6	168.5	2,363,523	165.35	0.00%
2021-07-20	185.7	185.5	185.7	182.0	189.8	1,779,928	329,051,869	184.87	163.7	163.5	163.7	160.4	167.3	2,019,591	162.93	-0.85%
2021-07-19	187.3	187.0	187.3	186.4	193.8	1,217,914	229,804,694	188.69	165.1	164.8	165.1	164.3	170.8	1,381,903	166.30	-1.47%
2021-07-16	190.1	190.0	190.1	187.3	196.9	3,913,994	748,972,429	191.36	167.5	167.5	167.5	165.1	173.5	4,441,004	168.65	3.20%
2021-07-15	184.2	184.1	184.2	179.6	185.8	2,296,774	419,600,264	182.69	162.3	162.3	162.3	158.3	163.8	2,606,029	161.01	0.66%
2021-07-14	183.0	182.4	183.0	177.4	187.5	2,370,628	432,754,516	182.55	161.3	160.8	161.3	156.3	165.2	2,689,827	160.89	3.21%
2021-07-13	177.3	177.3	177.4	176.1	183.4	1,370,150	244,431,777	178.40	156.3	156.3	156.3	155.2	161.6	1,554,637	157.23	-2.04%
2021-07-12	181.0	180.6	181.0	166.1	183.4	2,074,422	371,445,215	179.06	159.5	159.2	159.5	146.4	161.6	2,353,738	157.81	5.97%
2021-07-09	170.8	170.1	170.8	164.2	174.3	1,762,868	299,901,769	170.12	150.5	149.9	150.5	144.7	153.6	2,000,234	149.93	0.23%
2021-07-08	170.4	170.3	170.4	169.2	183.0	2,861,837	496,504,045	173.49	150.2	150.1	150.2	149.1	161.3	3,247,176	152.90	-4.64%
2021-07-07	178.7	177.8	178.7	164.3	179.2	3,340,742	586,005,744	175.41	157.5	156.7	157.5	144.8	157.9	3,790,565	154.60	7.13%
2021-07-06	166.8	166.3	166.8	157.7	175.0	4,407,201	723,283,106	164.11	147.0	146.6	147.0	139.0	154.2	5,000,620	144.64	-4.69%
2021-07-05	175.0	174.9	175.0	171.9	180.5	1,445,260	253,422,719	175.35	154.2	154.1	154.2	151.5	159.1	1,639,861	154.54	-0.91%
2021-07-02	176.6	176.5	176.6	172.6	188.0	2,879,342	519,827,167	180.54	155.6	155.6	155.6	152.1	165.7	3,267,038	159.11	-2.59%
2021-06-30	181.3	181.0	181.3	178.6	184.0	1,805,957	326,487,317	180.78	159.8	159.5	159.8	157.4	162.2	2,049,125	159.33	0.72%
2021-06-29	180.0	180.0	180.1	178.9	184.0	1,613,414	291,922,960	180.93	158.6	158.6	158.7	157.7	162.2	1,830,656	159.46	-2.01%
2021-06-28	183.7	183.7	183.8	180.2	185.0	1,307,878	239,335,374	183.00	161.9	161.9	162.0	158.8	163.0	1,483,981	161.28	0.77%
2021-06-25	182.3	182.1	182.3	174.4	185.5	1,827,388	329,907,254	180.53	160.7	160.5	160.7	153.7	163.5	2,073,441	159.11	3.34%
2021-06-24	176.4	176.0	176.4	171.6	179.2	1,719,909	300,938,474	174.97	155.5	155.1	155.5	151.2	157.9	1,951,491	154.21	-0.06%
2021-06-23	176.5	176.4	176.5	171.0	180.9	2,821,552	501,349,202	177.69	155.6	155.5	155.6	150.7	159.4	3,201,467	156.60	3.34%
2021-06-22	170.8	170.8	170.9	163.6	175.6	2,902,873	496,050,373	170.88	150.5	150.5	150.6	144.2	154.8	3,293,738	150.60	1.97%
2021-06-21	167.5	167.4	167.5	162.6	169.9	2,151,562	360,664,794	167.63	147.6	147.5	147.6	143.3	149.7	2,441,265	147.74	1.33%
2021-06-18	165.3	165.3	165.8	158.4	166.8	3,196,573	523,885,598	163.89	145.7	145.7	146.1	139.6	147.0	3,626,984	144.44	4.82%
2021-06-17	157.7	157.7	157.8	155.2	159.8	2,024,526	319,366,993	157.75	139.0	139.0	139.1	136.8	140.8	2,297,124	139.03	0.90%
2021-06-16	156.3	156.2	156.3	154.3	167.9	2,924,674	463,527,781	158.49	137.8	137.7	137.8	136.0	148.0	3,318,474	139.68	-6.85%
2021-06-15	167.8	167.4	167.8	164.9	171.8	1,675,228	280,362,124	167.36	147.9	147.5	147.9	145.3	151.4	1,900,793	147.50	-1.70%
2021-06-11	170.7	170.7	170.8	168.8	173.5	886,739	151,661,172	171.03	150.4	150.4	150.5	148.8	152.9	1,006,136	150.74	-0.29%
2021-06-10	171.2	171.1	171.2	167.1	172.3	1,567,428	267,222,897	170.49	150.9	150.8	150.9	147.3	151.9	1,778,478	150.25	1.78%
2021-06-09	168.2	168.1	168.2	162.4	169.0	1,156,435	193,236,669	167.10	148.2	148.2	148.2	143.1	148.9	1,312,146	147.27	0.90%
2021-06-08	166.7	166.6	166.7	165.1	172.8	1,399,632	235,648,376	168.36	146.9	146.8	146.9	145.5	152.3	1,588,089	148.38	-1.01%
2021-06-07	168.4	168.1	168.4	165.0	173.0	644,611	108,585,255	168.45	148.4	148.2	148.4	145.4	152.5	731,406	148.46	-0.94%
2021-06-04	170.0	169.3	170.0	164.2	171.4	2,328,915	393,715,193	169.06	149.8	149.2	149.8	144.7	151.1	2,642,498	148.99	1.61%
2021-06-03	167.3	167.3	167.4	166.3	173.2	1,035,268	175,300,746	169.33	147.4	147.4	147.5	146.6	152.6	1,174,664	149.23	-1.01%
2021-06-02	169.0	169.0	169.1	168.2	177.3	2,029,215	348,266,115	171.63	148.9	148.9	149.0	148.2	156.3	2,302,444	151.26	-3.32%
2021-06-01	174.8	174.7	174.8	165.3	175.8	2,664,517	459,896,536	172.60	154.1	154.0	154.1	145.7	154.9	3,023,288	152.12	5.17%
2021-05-31	166.2	165.6	166.2	161.0	166.3	1,803,432	296,868,673	164.61	146.5	145.9	146.5	141.9	146.6	2,046,260	145.08	3.42%
2021-05-28	160.7	160.6	160.7	157.4	169.3	2,267,895	367,921,819	162.23	141.6	141.5	141.6	138.7	149.2	2,573,262	142.98	-1.34%
2021-05-27	195.9	195.9	197.0	194.8	200.4	3,479,508	685,546,141	197.02	143.6	143.6	144.4	142.7	146.9	4,748,305	144.38	-2.25%
2021-05-26	200.4	200.2	200.4	194.1	203.0	2,545,954	504,244,281	198.06	146.9	146.7	146.9	142.2	148.8	3,474,332	145.13	1.42%
2021-05-25	197.6	197.1	197.6	188.4	198.0	3,026,373	594,182,480	196.33	144.8	144.4	144.8	138.1	145.1	4,129,935	143.87	4.88%
2021-05-24	188.4	188.0	188.4	183.7	194.0	1,364,852	256,422,292	187.88	138.1	137.8	138.1	134.6	142.2	1,862,543	137.67	-0.84%
2021-05-21	190.0	189.6	190.0	185.5	190.4	1,521,834	287,036,855	188.61	139.2	138.9	139.2	135.9	139.5	2,076,768	138.21	2.15%
2021-05-20	186.0	185.8	186.0	179.8	186.0	1,333,653	245,426,781	184.03	136.3	136.2	136.3	131.8	136.3	1,819,967	134.85	1.09%
2021-05-18	184.0	183.7	184.0	179.3	184.0	551,324	100,593,856	182.46	134.8	134.6	134.8	131.4	134.8	752,363	133.70	0.93%
2021-05-17	182.3	182.2	182.3	175.1	186.0	2,189,317	399,831,352	182.63	133.6	133.5	133.6	128.3	136.3	2,987,648	133.83	4.05%
2021-05-14	175.2	175.2	175.3	169.7	177.9	1,604,679	280,785,010	174.98	128.4	128.4	128.5	124.4	130.4	2,189,823	128.22	1.39%
2021-05-13	172.8	172.8	172.9	170.5	177.3	1,086,231	189,200,512	174.18	126.6	126.6	126.7	124.9	129.9	1,482,323	127.64	-2.21%
2021-05-12	176.7	176.6	176.7	170.0	177.6	1,157,271	202,013,866	174.56	129.5	129.4	129.5	124.6	130.1	1,579,268	127.92	3.09%
2021-05-11	171.4	171.3	171.4	162.6	173.2	2,221,358	374,837,811	168.74	125.6	125.5	125.6	119.2	126.9	3,031,373	123.65	1.06%
2021-05-10	169.6	169.6	169.7	163.5	171.5	2,064,215	349,452,640	169.29	124.3	124.3	124.4	119.8	125.7	2,816,928	124.05	2.29%
2021-05-07	165.8	165.8	165.9	164.2	173.9	1,952,814	329,155,953	168.55	121.5	121.5	121.6	120.3	127.4	2,664,905	123.52	-3.10%
2021-05-06	171.1	171.0	171.1	167.8	177.4	2,883,346	492,660,220	170.86	125.4	125.3	125.4	123.0	130.0	3,934,754	125.21	-1.72%
2021-05-05	174.1	174.0	174.1	171.8	180.8	1,168,079	203,262,618	174.01	127.6	127.5	127.6	125.9	132.5	1,594,017	127.52	-3.17%
2021-05-04	179.8	179.6	179.8	178.7	187.0	693,114	125,093,698	180.48	131.8	131.6	131.8	130.9	137.0	945,857	132.25	-2.76%
2021-05-03	184.9	184.9	185.0	181.1	187.4	695,332	127,544,352	183.43	135.5	135.5	135.6	132.7	137.3	948,884	134.42	0.65%
2021-04-30	183.7	183.4	183.7	181.3	188.7	2,013,384	371,684,300	184.61	134.6	134.4	134.6	132.9	138.3	2,747,561	135.28	0.99%
2021-04-29	181.9	181.6	181.9	177.8	184.6	1,237,692	223,346,471	180.45	133.3	133.1	133.3	130.3	135.3	1,689,014	132.23	1.17%
2021-04-28	179.8	179.8	179.9	173.5	181.1	1,841,117	328,973,914	178.68	131.8	131.8	131.8	127.1	132.7	2,512,477	130.94	2.63%
2021-04-27	175.2	175.0	175.2	171.2	175.6	1,586,412	275,977,810	173.96	128.4	128.2	128.4	125.5	128.7	2,164,895	127.48	2.40%
2021-04-26	171.1	171.1	171.2	171.0	178.0	2,873,504	502,032,097	174.71	125.4	125.4	125.5	125.3	130.4	3,921,323	128.03	-1.21%
2021-04-23	173.2	173.1	173.2	161.8	173.6	1,844,824	315,695,511	171.13	126.9	126.8	126.9	118.6	127.2	2,517,536	125.40	5.29%
2021-04-22	164.5	164.5	164.6	163.3	169.4	1,919,064	317,713,272	165.56	120.5	120.5	120.6	119.7	124.1	2,618,848	121.32	0.30%
2021-04-21	164.0	163.9	164.0	159.8	165.7	2,088,365	341,220,822	163.39	120.2	120.1	120.2	117.1	121.4	2,849,884	119.73	0.00%
2021-04-20	164.0	163.5	164.0	156.6	166.2	3,835,655	624,999,260	162.94	120.2	119.8	120.2	114.8	121.8	5,234,321	119.40	2.82%
2021-04-19	159.5	159.2	159.5	153.3	159.9	1,829,159	287,484,336	157.17	116.9	116.7	116.9	112.3	117.2	2,496,159	115.17	1.53%
2021-04-16	157.1	157.0	157.1	152.5	158.0	1,440,558	223,058,776	154.84	115.1	115.0	115.1	111.8	115.8	1,965,855	113.47	0.13%
2021-04-15	156.9	156.6	156.9	151.6	159.0	2,173,994	337,134,008	155.08	115.0	114.8	115.0	111.1	116.5	2,966,737	113.64	-0.25%
2021-04-14	157.3	157.2	157.3	151.9	158.6	1,597,311	249,093,364	155.95	115.3	115.2	115.3	111.3	116.2	2,179,768	114.28	2.21%
2021-04-13	153.9	153.6	153.9	151.7	156.7	1,913,807	295,638,114	154.48	112.8	112.6	112.8	111.2	114.8	2,611,674	113.20	0.20%
2021-04-12	153.6	153.1	153.6	150.6	159.9	2,417,815	370,644,811	153.30	112.6	112.2	112.6	110.4	117.2	3,299,467	112.33	-3.64%
2021-04-09	159.4	159.3	159.4	158.0	168.0	2,814,061	452,736,125	160.88	116.8	116.7	116.8	115.8	123.1	3,840,204	117.89	-3.28%
2021-04-08	164.8	164.8	164.9	158.7	165.8	2,416,010	393,329,837	162.80	120.8	120.8	120.8	116.3	121.5	3,297,004	119.30	1.23%
2021-04-07	162.8	162.6	162.8	156.8	164.8	2,367,309	379,805,324	160.44	119.3	119.2	119.3	114.9	120.8	3,230,544	117.57	0.12%
2021-04-01	162.6	162.5	162.6	153.9	162.6	2,375,958	381,826,107	160.70	119.2	119.1	119.2	112.8	119.2	3,242,347	117.76	6.34%
2021-03-31	152.9	152.9	153.0	151.1	159.6	2,577,144	397,772,665	154.35	112.0	112.0	112.1	110.7	117.0	3,516,895	113.10	-2.30%
2021-03-30	156.5	156.4	156.5	148.5	158.1	3,879,763	603,764,555	155.62	114.7	114.6	114.7	108.8	115.9	5,294,512	114.04	5.53%
2021-03-29	148.3	148.2	148.3	147.7	156.3	2,992,304	451,304,678	150.82	108.7	108.6	108.7	108.2	114.5	4,083,443	110.52	-2.37%
2021-03-26	151.9	151.7	151.9	144.7	153.1	3,851,084	581,251,565	150.93	111.3	111.2	111.3	106.0	112.2	5,255,376	110.60	5.05%
2021-03-25	144.6	144.4	144.6	136.0	146.5	2,614,680	374,125,479	143.09	106.0	105.8	106.0	99.66	107.4	3,568,119	104.85	3.43%
2021-03-24	139.8	139.7	139.8	137.5	143.7	2,101,768	294,620,091	140.18	102.4	102.4	102.4	100.8	105.3	2,868,174	102.72	-1.06%
2021-03-23	141.3	141.2	141.3	139.0	144.9	2,266,032	320,800,644	141.57	103.5	103.5	103.5	101.9	106.2	3,092,337	103.74	0.21%
2021-03-22	141.0	141.0	141.1	139.0	147.3	1,818,400	257,682,134	141.71	103.3	103.3	103.4	101.9	107.9	2,481,477	103.84	-3.56%
2021-03-19	146.2	146.0	146.2	143.5	149.4	1,826,569	266,994,059	146.17	107.1	107.0	107.1	105.2	109.5	2,492,625	107.11	-2.92%
2021-03-18	150.6	150.6	150.7	148.6	153.5	2,657,386	400,993,774	150.90	110.4	110.4	110.4	108.9	112.5	3,626,398	110.58	0.67%
2021-03-17	149.6	149.4	149.6	141.6	149.6	2,262,967	332,587,002	146.97	109.6	109.5	109.6	103.8	109.6	3,088,154	107.70	0.94%
2021-03-16	148.2	148.1	148.2	143.0	148.5	1,608,145	235,379,878	146.37	108.6	108.5	108.6	104.8	108.8	2,194,553	107.26	4.29%
2021-03-15	142.1	142.0	142.1	140.8	156.2	2,806,764	406,037,964	144.66	104.1	104.1	104.1	103.2	114.5	3,830,246	106.01	-8.03%
2021-03-12	154.5	154.5	154.6	151.7	159.9	3,121,681	484,386,549	155.17	113.2	113.2	113.3	111.2	117.2	4,259,997	113.71	-0.83%
2021-03-11	155.8	155.5	155.8	149.8	158.6	3,199,143	495,951,757	155.03	114.2	113.9	114.2	109.8	116.2	4,365,705	113.60	5.13%
2021-03-10	148.2	148.1	148.2	145.1	150.6	3,960,113	581,848,746	146.93	108.6	108.5	108.6	106.3	110.4	5,404,162	107.67	5.41%
2021-03-09	140.6	140.5	140.6	136.0	146.6	4,965,629	700,222,907	141.01	103.0	103.0	103.0	99.66	107.4	6,776,338	103.33	0.14%
2021-03-08	140.4	140.4	140.7	139.9	157.0	4,884,363	714,079,963	146.20	102.9	102.9	103.1	102.5	115.0	6,665,438	107.13	-8.47%
2021-03-05	153.4	153.4	153.6	148.6	156.9	2,581,193	396,114,598	153.46	112.4	112.4	112.6	108.9	115.0	3,522,421	112.46	-2.36%
2021-03-04	157.1	157.1	157.3	157.1	167.0	1,996,754	319,397,855	159.96	115.1	115.1	115.3	115.1	122.4	2,724,867	117.22	-7.64%
2021-03-03	170.1	170.0	170.1	166.0	171.3	1,438,602	242,552,179	168.60	124.6	124.6	124.6	121.6	125.5	1,963,186	123.55	2.35%
2021-03-02	166.2	166.1	166.2	164.2	180.0	3,442,356	587,783,996	170.75	121.8	121.7	121.8	120.3	131.9	4,697,606	125.12	-4.48%
2021-03-01	174.0	174.0	174.1	165.6	175.0	1,850,321	318,318,447	172.03	127.5	127.5	127.6	121.3	128.2	2,525,038	126.06	7.61%
2021-02-26	161.7	161.7	163.0	160.0	168.5	4,305,400	704,131,423	163.55	118.5	118.5	119.4	117.2	123.5	5,875,357	119.84	-4.83%
2021-02-25	169.9	169.7	169.9	167.2	173.7	2,512,935	427,944,894	170.30	124.5	124.4	124.5	122.5	127.3	3,429,273	124.79	0.18%
2021-02-24	169.6	169.6	169.8	166.1	185.5	3,024,059	521,108,463	172.32	124.3	124.3	124.4	121.7	135.9	4,126,777	126.27	-5.83%
2021-02-23	180.1	180.1	180.2	179.0	185.5	3,370,214	613,042,073	181.90	132.0	132.0	132.0	131.2	135.9	4,599,157	133.29	-1.58%
2021-02-22	183.0	182.9	183.0	182.4	203.0	2,431,498	456,881,323	187.90	134.1	134.0	134.1	133.7	148.8	3,318,140	137.69	-8.18%
2021-02-19	199.3	199.3	199.4	193.2	200.8	2,125,680	422,448,951	198.74	146.0	146.0	146.1	141.6	147.1	2,900,806	145.63	0.66%
2021-02-18	198.0	198.0	198.1	195.4	213.6	2,843,212	570,153,768	200.53	145.1	145.1	145.2	143.2	156.5	3,879,985	146.95	-6.69%
2021-02-17	212.2	212.0	212.2	205.4	214.6	936,548	197,430,214	210.81	155.5	155.4	155.5	150.5	157.3	1,278,059	154.48	0.76%
2021-02-16	210.6	210.6	210.8	208.0	216.0	970,390	204,864,729	211.12	154.3	154.3	154.5	152.4	158.3	1,324,241	154.70	1.84%
2021-02-11	206.8	206.6	206.8	205.2	209.2	342,467	70,865,409	206.93	151.5	151.4	151.5	150.4	153.3	467,347	151.63	-1.90%
2021-02-10	210.8	210.4	210.8	201.0	211.8	1,518,382	315,515,327	207.80	154.5	154.2	154.5	147.3	155.2	2,072,058	152.27	2.33%
2021-02-09	206.0	205.8	206.0	199.8	207.0	928,251	190,097,922	204.79	151.0	150.8	151.0	146.4	151.7	1,266,736	150.07	3.62%
2021-02-08	198.8	198.8	199.0	195.1	204.0	1,941,624	385,255,013	198.42	145.7	145.7	145.8	143.0	149.5	2,649,634	145.40	-0.90%
2021-02-05	200.6	200.6	201.0	198.5	207.8	1,524,772	309,314,594	202.86	147.0	147.0	147.3	145.5	152.3	2,080,778	148.65	-0.20%
2021-02-04	201.0	200.4	201.0	195.6	205.2	2,261,213	453,495,277	200.55	147.3	146.9	147.3	143.3	150.4	3,085,761	146.96	-3.37%
2021-02-03	208.0	207.8	208.0	194.2	212.0	2,269,844	470,727,707	207.38	152.4	152.3	152.4	142.3	155.4	3,097,539	151.97	6.34%
2021-02-02	195.6	195.6	195.7	191.2	200.8	1,775,766	348,711,561	196.37	143.3	143.3	143.4	140.1	147.1	2,423,296	143.90	2.19%
2021-02-01	191.4	191.4	191.7	184.6	193.0	2,611,521	496,954,962	190.29	140.3	140.3	140.5	135.3	141.4	3,563,808	139.44	3.46%
2021-01-29	185.0	184.8	185.0	182.6	193.0	2,614,822	490,442,284	187.56	135.6	135.4	135.6	133.8	141.4	3,568,313	137.44	1.54%
2021-01-28	182.2	182.2	184.0	177.5	192.2	5,191,807	961,580,432	185.21	133.5	133.5	134.8	130.1	140.8	7,084,991	135.72	-2.10%
2021-01-27	186.1	186.1	186.8	186.1	197.8	4,427,165	843,053,573	190.43	136.4	136.4	136.9	136.4	144.9	6,041,524	139.54	-6.76%
2021-01-26	199.6	199.5	199.6	195.7	207.6	2,234,974	444,507,167	198.89	146.3	146.2	146.3	143.4	152.1	3,049,954	145.74	-3.85%
2021-01-25	207.6	207.2	207.6	198.8	209.0	2,941,216	604,568,384	205.55	152.1	151.8	152.1	145.7	153.2	4,013,726	150.63	1.76%
2021-01-22	204.0	203.4	204.0	186.0	205.6	3,495,181	699,559,760	200.15	149.5	149.0	149.5	136.3	150.7	4,769,693	146.67	12.27%
2021-01-21	181.7	181.7	181.8	180.1	188.1	2,436,113	448,138,540	183.96	133.1	133.1	133.2	132.0	137.8	3,324,438	134.80	-0.76%
2021-01-20	183.1	183.1	183.5	171.0	184.0	2,342,763	422,923,694	180.52	134.2	134.2	134.5	125.3	134.8	3,197,048	132.29	7.58%
2021-01-19	170.2	170.0	170.2	167.1	174.7	1,278,896	217,519,986	170.08	124.7	124.6	124.7	122.4	128.0	1,745,243	124.64	0.47%
2021-01-18	169.4	169.3	169.4	161.8	169.4	760,842	127,275,444	167.28	124.1	124.1	124.1	118.6	124.1	1,038,282	122.58	2.79%
2021-01-15	164.8	164.3	164.8	161.3	169.0	1,542,659	252,917,291	163.95	120.8	120.4	120.8	118.2	123.8	2,105,187	120.14	-1.32%
2021-01-14	167.0	166.8	167.0	158.4	168.0	1,588,741	261,464,387	164.57	122.4	122.2	122.4	116.1	123.1	2,168,073	120.60	2.52%
2021-01-13	162.9	162.9	163.0	162.3	171.1	1,267,997	209,293,583	165.06	119.4	119.4	119.4	118.9	125.4	1,730,370	120.95	-3.67%
2021-01-12	169.1	168.9	169.1	164.5	170.5	1,340,348	224,972,055	167.85	123.9	123.8	123.9	120.5	124.9	1,829,104	123.00	-0.70%
2021-01-11	170.3	170.1	170.3	161.2	174.0	2,184,605	368,668,576	168.76	124.8	124.6	124.8	118.1	127.5	2,981,218	123.66	3.65%
2021-01-08	164.3	164.2	164.3	162.6	171.5	1,459,278	240,981,327	165.14	120.4	120.3	120.4	119.2	125.7	1,991,401	121.01	1.11%
2021-01-07	162.5	162.3	162.5	159.2	164.9	1,519,518	246,536,110	162.25	119.1	118.9	119.1	116.7	120.8	2,073,608	118.89	1.18%
2021-01-06	160.6	160.5	160.6	157.5	163.9	1,876,371	301,330,414	160.59	117.7	117.6	117.7	115.4	120.1	2,560,587	117.68	-1.05%
2021-01-05	162.3	162.1	162.3	154.0	163.3	1,720,584	276,693,354	160.81	118.9	118.8	118.9	112.8	119.7	2,347,992	117.84	3.05%
2021-01-04	157.5	157.5	157.6	151.8	158.8	1,066,007	167,176,901	156.83	115.4	115.4	115.5	111.2	116.4	1,454,725	114.92	3.75%
2020-12-31	151.8	151.4	151.8	149.4	153.8	1,090,211	165,863,059	152.14	111.2	110.9	111.2	109.5	112.7	1,487,755	111.49	1.61%
2020-12-30	149.4	149.3	149.4	145.5	151.0	700,944	104,662,769	149.32	109.5	109.4	109.5	106.6	110.7	956,542	109.42	2.68%
2020-12-29	145.5	145.2	145.5	143.5	149.5	863,260	125,936,508	145.88	106.6	106.4	106.6	105.2	109.6	1,178,046	106.90	-1.62%
2020-12-28	147.9	147.9	148.3	143.8	153.0	1,631,858	243,268,093	149.07	108.4	108.4	108.7	105.4	112.1	2,226,912	109.24	4.38%
2020-12-24	141.7	141.6	141.7	140.3	143.4	494,366	69,956,226	141.51	103.8	103.8	103.8	102.8	105.1	674,636	103.69	0.57%
2020-12-23	140.9	140.9	141.0	139.5	143.7	1,015,575	143,680,173	141.48	103.3	103.3	103.3	102.2	105.3	1,385,903	103.67	-0.77%
2020-12-22	142.0	141.6	142.0	139.6	145.6	1,336,047	190,980,612	142.94	104.1	103.8	104.1	102.3	106.7	1,823,234	104.75	1.43%
2020-12-21	140.0	139.9	140.0	138.9	141.9	776,560	109,117,613	140.51	102.6	102.5	102.6	101.8	104.0	1,059,731	102.97	0.57%
2020-12-18	139.2	139.0	139.2	137.4	140.9	968,278	134,768,219	139.18	102.0	101.9	102.0	100.7	103.3	1,321,359	101.99	0.87%
2020-12-17	138.0	137.7	138.0	135.1	141.7	2,146,135	297,300,599	138.53	101.1	100.9	101.1	99.00	103.8	2,928,720	101.51	3.60%
2020-12-16	133.2	133.1	133.2	131.7	134.8	1,006,697	134,512,021	133.62	97.61	97.53	97.61	96.51	98.78	1,373,787	97.913	2.15%
2020-12-15	130.4	130.4	130.5	128.5	133.0	880,943	115,432,786	131.03	95.56	95.56	95.63	94.16	97.46	1,202,177	96.020	1.72%
2020-12-14	128.2	128.1	128.5	124.2	129.7	1,361,865	173,921,331	127.71	93.94	93.87	94.16	91.01	95.04	1,858,467	93.583	1.75%
2020-12-11	126.0	125.9	126.0	124.5	126.9	790,687	99,298,447	125.59	92.33	92.26	92.33	91.23	92.99	1,079,010	92.027	1.69%
2020-12-10	123.9	123.9	124.1	121.9	125.4	711,484	87,875,321	123.51	90.79	90.79	90.94	89.33	91.89	970,926	90.507	-0.40%
2020-12-09	124.4	124.3	124.4	123.0	127.5	973,150	121,521,646	124.87	91.16	91.09	91.16	90.13	93.43	1,328,008	91.507	-0.80%
2020-12-08	125.4	125.3	125.4	124.9	128.3	534,973	67,453,027	126.09	91.89	91.82	91.89	91.53	94.02	730,050	92.395	-0.48%
2020-12-07	126.0	126.0	126.3	124.0	126.9	1,274,853	160,560,748	125.94	92.33	92.33	92.55	90.87	92.99	1,739,726	92.291	1.04%
2020-12-04	124.7	124.7	124.8	122.3	125.5	809,848	100,821,653	124.49	91.38	91.38	91.45	89.62	91.97	1,105,158	91.228	1.38%
2020-12-03	123.0	122.9	123.0	118.2	124.4	1,260,568	154,787,166	122.79	90.13	90.06	90.13	86.62	91.16	1,720,232	89.980	3.02%
2020-12-02	119.4	119.3	119.4	117.3	121.7	1,692,788	202,271,312	119.49	87.50	87.42	87.50	85.96	89.18	2,310,060	87.561	-0.08%
2020-12-01	119.5	119.4	119.5	116.0	120.0	1,652,913	196,594,975	118.94	87.57	87.50	87.57	85.00	87.93	2,255,645	87.157	3.02%
2020-11-30	116.0	115.9	116.0	111.6	116.9	2,823,073	324,888,573	115.08	85.00	84.93	85.00	81.78	85.66	3,852,502	84.332	1.22%
2020-11-27	114.6	114.3	114.6	112.0	116.0	1,033,368	117,712,931	113.91	83.98	83.76	83.98	82.07	85.00	1,410,184	83.473	-0.17%
2020-11-26	114.8	114.1	114.8	113.3	116.5	2,313,704	264,769,167	114.44	84.12	83.61	84.12	83.03	85.37	3,157,393	83.857	0.88%
2020-11-25	113.8	113.7	113.8	113.1	121.5	3,712,769	429,986,719	115.81	83.39	83.32	83.39	82.88	89.03	5,066,624	84.867	-4.85%
2020-11-24	119.6	119.6	119.7	118.4	124.9	1,992,615	238,863,180	119.87	87.64	87.64	87.71	86.76	91.53	2,719,219	87.843	-2.76%
2020-11-23	123.0	122.9	123.0	122.2	127.9	893,004	110,119,270	123.31	90.13	90.06	90.13	89.55	93.72	1,218,637	90.363	-1.99%
2020-11-20	125.5	125.5	125.6	122.8	126.7	1,771,992	222,046,243	125.31	91.97	91.97	92.04	89.99	92.84	2,418,146	91.825	2.03%
2020-11-19	123.0	123.0	123.1	119.1	125.3	2,611,840	321,225,978	122.99	90.13	90.13	90.21	87.28	91.82	3,564,243	90.125	-0.65%
2020-11-18	123.8	123.7	123.8	121.3	134.6	3,367,390	418,401,225	124.25	90.72	90.65	90.72	88.89	98.63	4,595,303	91.050	-8.16%
2020-11-17	134.8	134.6	134.8	131.2	136.6	1,307,995	175,523,822	134.19	98.78	98.63	98.78	96.14	100.1	1,784,953	98.335	-0.44%
2020-11-16	135.4	135.0	135.4	132.6	136.7	1,329,179	178,906,034	134.60	99.22	98.93	99.22	97.17	100.2	1,813,862	98.633	2.11%
2020-11-13	132.6	132.5	132.6	130.5	133.6	1,659,010	218,899,317	131.95	97.17	97.09	97.17	95.63	97.90	2,263,965	96.688	1.77%
2020-11-12	130.3	130.3	130.5	128.1	133.8	1,808,852	236,433,155	130.71	95.48	95.48	95.63	93.87	98.05	2,468,447	95.782	2.44%
2020-11-11	127.2	127.1	127.2	125.4	137.9	2,941,654	383,223,155	130.27	93.21	93.14	93.21	91.89	101.1	4,014,323	95.464	-7.29%
2020-11-10	137.2	137.0	137.2	130.1	137.5	2,572,458	347,604,421	135.13	100.5	100.4	100.5	95.34	100.8	3,510,501	99.018	0.00%
2020-11-09	137.2	137.1	137.2	133.6	139.0	1,911,920	261,969,613	137.02	100.5	100.5	100.5	97.90	101.9	2,609,099	100.41	3.16%
2020-11-06	133.0	132.9	133.0	130.3	135.4	1,683,261	223,279,980	132.65	97.46	97.39	97.46	95.48	99.22	2,297,059	97.203	-0.08%
2020-11-05	133.1	133.0	133.1	126.2	133.4	2,484,852	324,813,348	130.72	97.53	97.46	97.53	92.48	97.75	3,390,949	95.788	3.74%
2020-11-04	128.3	128.2	128.3	125.0	128.5	1,250,757	158,754,703	126.93	94.02	93.94	94.02	91.60	94.16	1,706,844	93.011	0.08%
2020-11-03	128.2	128.1	128.2	126.6	129.5	1,678,467	214,437,861	127.76	93.94	93.87	93.94	92.77	94.90	2,290,517	93.620	1.75%
2020-11-02	126.0	126.0	126.9	122.7	128.0	1,422,942	179,661,336	126.26	92.33	92.33	92.99	89.91	93.80	1,941,816	92.522	2.02%
2020-10-30	123.5	123.5	123.8	122.1	128.3	1,741,589	216,718,701	124.44	90.50	90.50	90.72	89.47	94.02	2,376,657	91.186	0.08%
2020-10-29	123.4	123.3	123.4	119.4	126.7	2,065,926	255,668,366	123.75	90.43	90.35	90.43	87.50	92.84	2,819,263	90.686	1.48%
2020-10-28	121.6	121.2	121.6	119.1	122.0	1,409,048	169,913,385	120.59	89.11	88.81	89.11	87.28	89.40	1,922,855	88.365	2.70%
2020-10-27	118.4	118.3	118.4	106.8	119.1	1,431,326	166,466,658	116.30	86.76	86.69	86.76	78.26	87.28	1,953,257	85.225	3.95%
2020-10-23	113.9	113.8	113.9	113.3	119.7	982,928	113,338,625	115.31	83.46	83.39	83.46	83.03	87.71	1,341,351	84.496	-4.77%
2020-10-22	119.6	118.7	119.6	116.1	120.3	1,124,906	132,801,879	118.06	87.64	86.98	87.64	85.08	88.15	1,535,101	86.510	-0.08%
2020-10-21	119.7	119.2	119.7	118.0	121.5	2,483,412	297,083,253	119.63	87.71	87.35	87.71	86.47	89.03	3,388,984	87.661	0.84%
2020-10-20	118.7	118.4	118.7	113.0	119.0	1,003,816	117,706,198	117.26	86.98	86.76	86.98	82.81	87.20	1,369,856	85.926	4.31%
2020-10-19	113.8	113.6	113.8	112.5	118.9	1,278,955	146,841,566	114.81	83.39	83.24	83.39	82.44	87.13	1,745,324	84.134	-2.98%
2020-10-16	117.3	117.3	117.5	115.2	120.7	1,290,029	152,823,799	118.47	85.96	85.96	86.10	84.42	88.45	1,760,436	86.810	-0.93%
2020-10-15	118.4	118.2	118.4	117.3	120.0	1,227,060	145,925,153	118.92	86.76	86.62	86.76	85.96	87.93	1,674,505	87.145	0.34%
2020-10-14	118.0	117.9	118.0	116.1	119.7	1,754,149	207,667,197	118.39	86.47	86.40	86.47	85.08	87.71	2,393,797	86.752	0.60%
2020-10-12	117.3	117.3	117.5	115.8	119.2	1,849,296	217,604,226	117.67	85.96	85.96	86.10	84.86	87.35	2,523,639	86.226	2.99%
2020-10-09	113.9	113.8	113.9	111.6	115.4	992,464	112,940,633	113.80	83.46	83.39	83.46	81.78	84.56	1,354,364	83.390	0.89%
2020-10-08	112.9	112.8	112.9	111.1	113.7	853,680	96,002,600	112.46	82.73	82.66	82.73	81.41	83.32	1,164,973	82.408	0.18%
2020-10-07	112.7	112.4	112.7	111.6	113.7	514,410	57,756,977	112.28	82.59	82.37	82.59	81.78	83.32	701,989	82.276	-0.88%
2020-10-06	113.7	113.5	113.7	111.6	114.6	785,083	88,730,927	113.02	83.32	83.17	83.32	81.78	83.98	1,071,362	82.821	0.80%
2020-10-05	112.8	112.6	112.8	111.2	115.0	758,823	85,445,860	112.60	82.66	82.51	82.66	81.49	84.27	1,035,527	82.514	1.35%
2020-09-30	111.3	111.3	111.4	109.1	112.8	1,221,920	136,103,586	111.39	81.56	81.56	81.63	79.95	82.66	1,667,491	81.622	2.02%
2020-09-29	109.1	109.0	109.1	106.0	109.9	1,014,442	109,604,125	108.04	79.95	79.87	79.95	77.68	80.53	1,384,357	79.173	2.44%
2020-09-28	106.5	106.5	106.6	105.2	109.4	1,661,700	177,442,497	106.78	78.04	78.04	78.12	77.09	80.17	2,267,636	78.250	-1.11%
2020-09-25	107.7	107.6	107.7	106.2	108.8	2,153,411	231,835,431	107.66	78.92	78.85	78.92	77.82	79.73	2,938,649	78.892	1.70%
2020-09-24	105.9	105.8	105.9	105.4	108.2	1,196,909	126,975,899	106.09	77.60	77.53	77.60	77.24	79.29	1,633,360	77.739	-2.49%
2020-09-23	108.6	108.4	108.6	105.9	109.5	1,482,999	160,294,156	108.09	79.58	79.43	79.58	77.60	80.24	2,023,772	79.206	3.43%
2020-09-22	105.0	104.9	105.0	103.5	106.8	1,061,179	111,845,369	105.40	76.94	76.87	76.94	75.84	78.26	1,448,136	77.234	-0.94%
2020-09-21	106.0	105.6	106.0	104.4	108.3	1,387,654	146,675,563	105.70	77.68	77.38	77.68	76.50	79.36	1,893,660	77.456	-2.21%
2020-09-18	108.4	108.3	108.4	104.9	108.4	1,993,352	213,504,352	107.11	79.43	79.36	79.43	76.87	79.43	2,720,225	78.488	2.26%
2020-09-17	106.0	105.3	106.0	104.2	109.4	1,411,340	148,569,103	105.27	77.68	77.16	77.68	76.36	80.17	1,925,983	77.139	-2.66%
2020-09-16	108.9	108.5	108.9	106.1	112.3	1,859,556	201,245,606	108.22	79.80	79.51	79.80	77.75	82.29	2,537,640	79.304	-0.37%
2020-09-15	109.3	109.2	109.3	106.8	109.3	1,034,624	111,990,801	108.24	80.09	80.02	80.09	78.26	80.09	1,411,898	79.319	1.67%
2020-09-14	107.5	107.4	107.5	105.8	108.9	1,519,135	162,563,880	107.01	78.77	78.70	78.77	77.53	79.80	2,073,085	78.416	0.09%
2020-09-11	107.4	107.1	107.4	104.0	107.6	1,226,522	130,312,861	106.25	78.70	78.48	78.70	76.21	78.85	1,673,771	77.856	2.19%
2020-09-10	105.1	105.0	105.1	104.2	108.4	1,609,205	170,909,900	106.21	77.02	76.94	77.02	76.36	79.43	2,195,999	77.828	-0.94%
2020-09-09	106.1	105.6	106.1	104.6	107.5	1,727,275	182,503,470	105.66	77.75	77.38	77.75	76.65	78.77	2,357,123	77.426	-2.21%
2020-09-08	108.5	108.4	108.5	106.3	109.2	1,412,874	152,844,639	108.18	79.51	79.43	79.51	77.90	80.02	1,928,076	79.273	0.09%
2020-09-07	108.4	108.3	108.4	108.4	112.8	1,436,221	158,320,652	110.23	79.43	79.36	79.43	79.43	82.66	1,959,937	80.778	-4.16%
2020-09-04	113.1	112.9	113.1	110.0	113.6	2,562,303	286,279,518	111.73	82.88	82.73	82.88	80.61	83.24	3,496,643	81.873	-1.65%
2020-09-03	115.0	114.9	115.0	113.9	119.4	2,659,344	310,049,303	116.59	84.27	84.20	84.27	83.46	87.50	3,629,070	85.435	-0.17%
2020-09-02	115.2	115.2	115.3	111.0	115.7	1,312,446	149,494,602	113.91	84.42	84.42	84.49	81.34	84.78	1,791,027	83.469	2.77%
2020-09-01	112.1	112.1	112.2	112.0	116.0	1,784,239	202,855,258	113.69	82.15	82.15	82.22	82.07	85.00	2,434,859	83.313	-2.35%
2020-08-31	114.8	114.8	114.9	114.0	120.0	3,091,140	359,774,246	116.39	84.12	84.12	84.20	83.54	87.93	4,218,319	85.289	-1.71%
2020-08-28	116.8	116.7	116.8	111.0	118.2	2,881,140	334,076,854	115.95	85.59	85.52	85.59	81.34	86.62	3,931,743	84.969	2.19%
2020-08-27	114.3	114.1	114.3	111.0	117.0	1,901,887	215,461,738	113.29	83.76	83.61	83.76	81.34	85.74	2,595,407	83.017	-0.70%
2020-08-26	115.1	115.0	115.1	112.0	115.8	1,896,814	217,279,515	114.55	84.34	84.27	84.34	82.07	84.86	2,588,484	83.941	1.77%
2020-08-25	113.1	113.0	113.1	110.6	113.1	1,073,982	120,360,687	112.07	82.88	82.81	82.88	81.05	82.88	1,465,608	82.123	1.16%
2020-08-24	111.8	111.5	111.8	110.0	113.0	1,661,477	184,640,106	111.13	81.93	81.71	81.93	80.61	82.81	2,267,332	81.435	-0.27%
2020-08-21	112.1	111.8	112.1	110.6	113.0	979,907	109,259,448	111.50	82.15	81.93	82.15	81.05	82.81	1,337,229	81.706	0.99%
2020-08-20	111.0	110.5	111.0	110.2	113.5	1,402,975	155,555,095	110.88	81.34	80.97	81.34	80.75	83.17	1,914,568	81.248	-1.68%
2020-08-19	112.9	112.8	112.9	111.5	114.6	1,253,668	141,113,804	112.56	82.73	82.66	82.73	81.71	83.98	1,710,816	82.483	-1.48%
2020-08-18	114.6	114.3	114.6	111.5	116.5	2,133,321	244,513,086	114.62	83.98	83.76	83.98	81.71	85.37	2,911,233	83.990	2.87%
2020-08-17	111.4	111.3	111.4	108.8	113.7	1,973,680	218,393,878	110.65	81.63	81.56	81.63	79.73	83.32	2,693,379	81.085	-0.54%
2020-08-14	112.0	111.9	112.0	110.2	116.0	2,699,384	303,878,826	112.57	82.07	82.00	82.07	80.75	85.00	3,683,710	82.493	-1.15%
2020-08-13	113.3	113.1	113.3	111.5	115.9	2,401,482	272,127,612	113.32	83.03	82.88	83.03	81.71	84.93	3,277,179	83.037	0.62%
2020-08-12	112.6	112.5	112.6	109.9	118.0	3,465,882	388,149,150	111.99	82.51	82.44	82.51	80.53	86.47	4,729,710	82.066	-3.76%
2020-08-11	117.0	116.9	117.0	117.0	124.0	3,246,477	389,169,428	119.87	85.74	85.66	85.74	85.74	90.87	4,430,300	87.843	-2.66%
2020-08-10	120.2	120.2	120.4	118.3	123.6	6,719,471	807,889,319	120.23	88.08	88.08	88.23	86.69	90.57	9,169,716	88.104	-0.41%
2020-08-07	120.7	120.4	120.7	117.4	124.1	3,877,632	466,253,972	120.24	88.45	88.23	88.45	86.03	90.94	5,291,604	88.112	-1.23%
2020-08-06	122.2	122.2	122.3	120.3	125.9	3,896,583	477,558,612	122.56	89.55	89.55	89.62	88.15	92.26	5,317,466	89.809	-0.73%
2020-08-05	123.1	123.0	123.1	118.9	125.4	4,639,262	570,504,658	122.97	90.21	90.13	90.21	87.13	91.89	6,330,962	90.113	2.58%
2020-08-04	120.0	119.7	120.0	118.7	122.4	3,134,460	377,321,444	120.38	87.93	87.71	87.93	86.98	89.69	4,277,436	88.212	0.42%
2020-08-03	119.5	119.4	119.5	116.1	120.5	6,588,997	783,488,046	118.91	87.57	87.50	87.57	85.08	88.30	8,991,664	87.135	2.40%
2020-07-31	116.7	116.5	116.7	114.5	117.7	2,591,826	301,509,326	116.33	85.52	85.37	85.52	83.90	86.25	3,536,931	85.246	2.28%
2020-07-30	114.1	113.8	114.1	112.6	116.8	4,667,868	534,253,484	114.45	83.61	83.39	83.61	82.51	85.59	6,369,999	83.870	1.78%
2020-07-29	112.1	112.0	112.1	109.1	114.0	13,312,221	1,482,128,217	111.34	82.15	82.07	82.15	79.95	83.54	18,166,501	81.586	-1.58%
2020-07-28	113.9	113.9	114.1	112.0	116.3	1,890,080	215,553,326	114.04	83.46	83.46	83.61	82.07	85.22	2,579,295	83.571	1.88%
2020-07-27	111.8	111.7	111.8	110.3	116.8	1,478,781	167,127,368	113.02	81.93	81.85	81.93	80.83	85.59	2,018,016	82.818	-0.53%
2020-07-24	112.4	112.4	112.5	111.4	120.1	2,421,395	277,553,938	114.63	82.37	82.37	82.44	81.63	88.01	3,304,353	83.996	-6.41%
2020-07-23	120.1	120.0	120.1	115.6	123.0	2,854,681	344,025,357	120.51	88.01	87.93	88.01	84.71	90.13	3,895,636	88.310	6.38%
2020-07-22	112.9	112.8	112.9	112.8	119.8	2,427,280	284,523,997	117.22	82.73	82.66	82.73	82.66	87.79	3,312,384	85.897	-2.84%
2020-07-21	116.2	116.1	116.2	110.6	116.8	3,560,882	409,666,282	115.05	85.15	85.08	85.15	81.05	85.59	4,859,352	84.305	6.61%
2020-07-20	109.0	108.8	109.0	106.3	111.8	1,632,815	176,526,503	108.11	79.87	79.73	79.87	77.90	81.93	2,228,218	79.223	-0.37%
2020-07-17	109.4	109.3	109.4	108.7	113.4	1,542,475	170,446,365	110.50	80.17	80.09	80.17	79.65	83.10	2,104,936	80.975	-1.00%
2020-07-16	110.5	110.2	110.5	108.8	119.9	3,919,750	442,640,610	112.93	80.97	80.75	80.97	79.73	87.86	5,349,081	82.751	-4.91%
2020-07-15	116.2	116.0	116.2	111.9	118.5	2,265,443	263,417,427	116.28	85.15	85.00	85.15	82.00	86.84	3,091,533	85.206	4.97%
2020-07-14	110.7	110.0	110.7	108.0	113.8	1,650,800	181,882,509	110.18	81.12	80.61	81.12	79.14	83.39	2,252,762	80.738	-1.51%
2020-07-13	112.4	112.0	112.4	108.1	113.6	877,195	97,865,055	111.57	82.37	82.07	82.37	79.21	83.24	1,197,063	81.754	4.27%
2020-07-10	107.8	107.7	107.8	107.1	113.0	1,416,377	154,406,843	109.02	78.99	78.92	78.99	78.48	82.81	1,932,857	79.885	-2.00%
2020-07-09	110.0	110.0	110.1	105.0	111.0	1,801,071	196,409,441	109.05	80.61	80.61	80.68	76.94	81.34	2,457,829	79.912	4.17%
2020-07-08	105.6	105.5	105.6	99.85	106.5	1,999,786	209,905,920	104.96	77.38	77.31	77.38	73.17	78.04	2,729,005	76.917	5.07%
2020-07-07	100.5	100.4	100.5	96.45	102.5	2,627,652	262,728,625	99.986	73.65	73.57	73.65	70.68	75.11	3,585,821	73.269	1.62%
2020-07-06	98.90	98.85	98.90	98.60	101.0	1,426,908	141,656,482	99.275	72.47	72.44	72.47	72.25	74.01	1,947,228	72.748	-2.08%
2020-07-03	101.0	100.9	101.0	98.00	101.8	2,159,980	215,986,368	99.995	74.01	73.94	74.01	71.81	74.60	2,947,613	73.275	2.12%
2020-07-02	98.90	98.85	98.90	98.40	103.0	2,321,311	232,255,398	100.05	72.47	72.44	72.47	72.11	75.48	3,167,773	73.318	-1.79%
2020-06-30	100.7	100.3	100.7	99.00	103.3	2,571,190	258,760,130	100.64	73.79	73.50	73.79	72.55	75.70	3,508,770	73.747	-1.47%
2020-06-29	102.2	102.1	102.2	99.30	103.4	2,034,870	207,177,443	101.81	74.89	74.82	74.89	72.77	75.77	2,776,882	74.608	3.23%
2020-06-26	99.00	98.95	99.00	98.60	102.9	1,291,978	128,862,311	99.740	72.55	72.51	72.55	72.25	75.40	1,763,096	73.089	-2.75%
2020-06-24	101.8	101.8	101.9	99.40	103.8	1,304,455	132,462,392	101.55	74.60	74.60	74.67	72.84	76.06	1,780,122	74.412	1.39%
2020-06-23	100.4	100.3	100.4	96.05	100.5	813,248	80,548,316	99.045	73.57	73.50	73.57	70.38	73.65	1,109,798	72.579	3.72%
2020-06-22	96.80	96.80	97.05	95.65	97.95	653,146	63,157,860	96.698	70.93	70.93	71.12	70.09	71.78	891,315	70.859	-0.10%
2020-06-19	96.90	96.90	96.95	92.75	97.60	2,072,459	200,311,920	96.654	71.01	71.01	71.04	67.97	71.52	2,828,178	70.827	4.25%
2020-06-18	92.95	92.95	93.00	92.00	94.50	650,007	60,437,298	92.980	68.11	68.11	68.15	67.42	69.25	887,031	68.134	-1.01%
2020-06-17	93.90	93.85	93.90	92.85	98.00	1,054,560	99,096,066	93.969	68.81	68.77	68.81	68.04	71.81	1,439,104	68.860	1.51%
2020-06-16	92.50	92.30	92.50	90.70	92.95	1,370,455	125,968,838	91.918	67.78	67.64	67.78	66.46	68.11	1,870,189	67.356	3.18%
2020-06-15	89.65	89.65	89.70	88.20	91.60	1,538,569	138,919,468	90.291	65.69	65.69	65.73	64.63	67.12	2,099,606	66.165	0.96%
2020-06-12	88.80	88.80	88.85	86.25	89.75	1,323,861	117,473,305	88.735	65.07	65.07	65.11	63.20	65.77	1,806,605	65.024	0.17%
2020-06-11	88.65	88.60	88.65	87.70	89.55	1,200,002	106,845,997	89.038	64.96	64.93	64.96	64.27	65.62	1,637,581	65.246	0.11%
2020-06-10	88.55	88.50	88.55	86.80	90.00	1,437,639	126,158,767	87.754	64.89	64.85	64.89	63.61	65.95	1,961,872	64.305	3.27%
2020-06-09	85.75	85.75	85.90	84.55	88.60	1,262,961	109,247,244	86.501	62.84	62.84	62.95	61.96	64.93	1,723,498	63.387	-0.69%
2020-06-08	86.35	86.35	86.40	85.25	89.95	1,956,696	170,221,543	86.994	63.28	63.28	63.31	62.47	65.91	2,670,202	63.749	-3.90%
2020-06-05	89.85	89.85	89.95	88.55	92.00	1,074,957	96,404,233	89.682	65.84	65.84	65.91	64.89	67.42	1,466,938	65.718	-0.33%
2020-06-04	90.15	90.00	90.15	89.65	99.60	3,050,584	276,348,067	90.589	66.06	65.95	66.06	65.69	72.99	4,162,975	66.382	1.01%
2020-06-03	89.25	89.00	89.25	85.50	89.35	1,751,253	153,997,875	87.936	65.40	65.22	65.40	62.65	65.47	2,389,845	64.438	4.88%
2020-06-02	85.10	85.05	85.10	83.75	85.45	1,153,600	97,752,383	84.737	62.36	62.32	62.36	61.37	62.62	1,574,258	62.094	0.35%
2020-06-01	84.80	84.80	85.10	83.25	85.80	1,880,210	159,017,691	84.574	62.14	62.14	62.36	61.00	62.87	2,565,826	61.975	3.41%
2020-05-29	82.00	81.90	82.00	78.50	82.00	2,673,176	217,209,157	81.255	60.09	60.02	60.09	57.52	60.09	3,647,945	59.543	4.13%
2020-05-28	78.75	78.65	78.75	77.05	82.90	1,842,614	144,934,670	78.657	57.71	57.63	57.71	56.46	60.75	2,514,520	57.639	-4.14%
2020-05-27	82.15	82.10	82.15	79.85	85.55	2,183,017	178,848,567	81.927	60.20	60.16	60.20	58.51	62.69	2,979,051	60.035	-1.73%
2020-05-26	83.60	83.60	83.75	82.00	85.30	1,481,223	123,725,796	83.530	61.26	61.26	61.37	60.09	62.51	2,021,349	61.210	2.55%
2020-05-25	114.5	114.3	114.5	111.9	114.6	550,489	62,388,166	113.33	59.74	59.64	59.74	58.38	59.79	1,055,086	59.131	0.88%
2020-05-22	113.5	113.4	113.5	111.6	119.2	1,346,765	153,622,223	114.07	59.22	59.17	59.22	58.23	62.19	2,581,255	59.515	-4.54%
2020-05-21	118.9	118.6	118.9	116.7	120.4	1,036,436	122,879,528	118.56	62.04	61.88	62.04	60.89	62.82	1,986,468	61.858	0.76%
2020-05-20	118.0	117.9	118.2	117.0	120.4	1,005,439	118,602,355	117.96	61.57	61.51	61.67	61.04	62.82	1,927,058	61.546	-1.34%
2020-05-19	119.6	119.5	119.6	116.0	121.5	906,047	107,436,324	118.58	62.40	62.35	62.40	60.52	63.39	1,736,560	61.867	0.67%
2020-05-18	118.8	118.7	118.8	116.4	120.9	929,746	110,348,061	118.69	61.98	61.93	61.98	60.73	63.08	1,781,982	61.924	1.28%
2020-05-15	117.3	117.1	117.3	115.4	118.2	531,200	62,050,999	116.81	61.20	61.10	61.20	60.21	61.67	1,018,116	60.947	-0.42%
2020-05-14	117.8	117.5	117.8	115.6	118.9	790,293	92,880,192	117.53	61.46	61.31	61.46	60.31	62.04	1,514,702	61.319	0.51%
2020-05-13	117.2	117.1	117.2	112.0	118.3	1,390,536	161,933,465	116.45	61.15	61.10	61.15	58.44	61.72	2,665,148	60.760	4.18%
2020-05-12	112.5	112.4	112.5	110.8	114.0	1,340,865	150,105,534	111.95	58.70	58.64	58.70	57.81	59.48	2,569,947	58.408	1.53%
2020-05-11	110.8	110.7	110.8	109.0	112.8	697,600	76,936,165	110.29	57.81	57.76	57.81	56.87	58.85	1,337,044	57.542	0.64%
2020-05-08	110.1	110.0	110.1	107.7	111.4	865,713	94,807,194	109.51	57.44	57.39	57.44	56.19	58.12	1,659,255	57.138	2.51%
2020-05-07	107.4	107.3	107.4	105.0	108.7	925,300	99,623,385	107.67	56.04	55.98	56.04	54.78	56.71	1,773,461	56.175	1.90%
2020-05-06	105.4	105.3	105.4	104.6	108.8	1,145,887	120,906,070	105.51	54.99	54.94	54.99	54.57	56.77	2,196,245	55.051	-1.22%
2020-05-05	106.7	106.7	106.8	105.4	109.9	298,800	31,875,681	106.68	55.67	55.67	55.72	54.99	57.34	572,690	55.660	-0.28%
2020-05-04	107.0	107.0	107.1	106.0	113.0	558,715	60,651,516	108.56	55.83	55.83	55.88	55.31	58.96	1,070,852	56.639	-2.28%
2020-04-29	109.5	109.5	109.6	108.7	114.0	566,206	62,493,839	110.37	57.13	57.13	57.18	56.71	59.48	1,085,209	57.587	-1.62%
2020-04-28	111.3	110.9	111.3	107.7	111.4	946,182	103,847,721	109.75	58.07	57.86	58.07	56.19	58.12	1,813,484	57.264	2.02%
2020-04-27	109.1	109.0	109.1	106.7	110.5	570,247	62,251,859	109.17	56.92	56.87	56.92	55.67	57.65	1,092,954	56.957	2.35%
2020-04-24	106.6	106.6	106.7	104.0	107.5	716,223	75,942,661	106.03	55.62	55.62	55.67	54.26	56.09	1,372,737	55.322	-2.29%
2020-04-23	109.1	108.9	109.1	107.5	114.2	1,134,155	124,034,857	109.36	56.92	56.82	56.92	56.09	59.58	2,173,759	57.060	-2.85%
2020-04-22	112.3	112.1	112.3	106.5	114.1	1,519,675	168,480,790	110.87	58.59	58.49	58.59	55.57	59.53	2,912,660	57.844	2.65%
2020-04-21	109.4	109.1	109.4	105.7	110.8	1,498,600	163,032,397	108.79	57.08	56.92	57.08	55.15	57.81	2,872,267	56.761	-0.55%
2020-04-20	110.0	109.9	110.0	105.1	110.9	1,175,095	128,262,279	109.15	57.39	57.34	57.39	54.84	57.86	2,252,226	56.949	4.66%
2020-04-17	105.1	104.9	105.1	104.1	108.8	1,128,895	119,553,489	105.90	54.84	54.73	54.84	54.31	56.77	2,163,678	55.255	0.00%
2020-04-16	105.1	104.8	105.1	102.4	105.7	1,175,580	122,445,103	104.16	54.84	54.68	54.84	53.43	55.15	2,253,156	54.344	0.57%
2020-04-15	104.5	104.4	104.5	103.8	108.0	812,600	85,415,780	105.11	54.52	54.47	54.52	54.16	56.35	1,557,456	54.843	-2.43%
2020-04-14	107.1	107.0	107.1	104.9	107.7	1,645,075	174,425,011	106.03	55.88	55.83	55.88	54.73	56.19	3,153,006	55.320	1.61%
2020-04-09	105.4	105.3	105.4	100.1	106.3	2,057,687	213,389,729	103.70	54.99	54.94	54.99	52.23	55.46	3,943,832	54.107	5.93%
2020-04-08	99.50	99.30	99.50	98.55	101.8	714,656	71,106,025	99.497	51.91	51.81	51.91	51.42	53.11	1,369,734	51.912	-1.87%
2020-04-07	101.4	101.4	101.5	98.30	103.0	1,335,333	134,312,782	100.58	52.91	52.91	52.96	51.29	53.74	2,559,344	52.479	-0.20%
2020-04-06	101.6	101.5	101.6	99.00	102.3	1,299,935	131,760,040	101.36	53.01	52.96	53.01	51.65	53.37	2,491,499	52.884	4.47%
2020-04-03	97.25	97.25	97.45	97.20	99.65	732,080	71,922,971	98.245	50.74	50.74	50.84	50.71	51.99	1,403,129	51.259	-0.05%
2020-04-02	97.30	97.00	97.30	94.25	97.30	1,072,601	103,091,374	96.113	50.77	50.61	50.77	49.17	50.77	2,055,783	50.147	3.51%
2020-04-01	94.00	93.75	94.00	93.30	97.00	1,176,911	111,569,281	94.798	49.04	48.91	49.04	48.68	50.61	2,255,707	49.461	-1.47%
2020-03-31	95.40	95.20	95.40	91.45	95.40	1,317,880	123,817,045	93.952	49.77	49.67	49.77	47.71	49.77	2,525,893	49.019	4.15%
2020-03-30	91.60	91.55	91.60	89.80	98.65	1,786,371	164,081,420	91.852	47.79	47.77	47.79	46.85	51.47	3,423,818	47.924	-7.15%
2020-03-27	98.65	98.60	98.65	97.30	103.0	1,547,263	153,824,711	99.417	51.47	51.44	51.47	50.77	53.74	2,965,536	51.871	-0.75%
2020-03-26	99.40	99.15	99.40	97.15	101.2	1,029,900	102,047,430	99.085	51.86	51.73	51.86	50.69	52.80	1,973,941	51.697	-0.25%
2020-03-25	99.65	99.60	99.65	96.20	100.0	1,980,851	195,159,482	98.523	51.99	51.97	51.99	50.19	52.17	3,796,565	51.404	7.15%
2020-03-24	93.00	93.00	93.10	90.15	93.95	1,382,847	127,591,428	92.267	48.52	48.52	48.57	47.04	49.02	2,650,411	48.140	5.56%
2020-03-23	88.10	88.00	88.10	87.75	92.90	2,594,377	231,620,138	89.278	45.97	45.91	45.97	45.78	48.47	4,972,470	46.581	-8.70%
2020-03-20	96.50	96.50	96.55	90.25	96.60	2,092,223	198,573,344	94.910	50.35	50.35	50.37	47.09	50.40	4,010,025	49.519	7.94%
2020-03-19	89.40	89.40	89.55	85.05	91.70	2,406,409	213,065,626	88.541	46.64	46.64	46.72	44.37	47.84	4,612,204	46.196	-1.22%
2020-03-18	90.50	90.30	90.50	89.50	98.40	1,536,131	144,152,525	93.841	47.22	47.11	47.22	46.70	51.34	2,944,200	48.962	-4.08%
2020-03-17	94.35	94.25	94.35	87.40	94.90	3,600,947	332,641,645	92.376	49.23	49.17	49.23	45.60	49.51	6,901,696	48.197	4.72%
2020-03-16	90.10	90.10	91.60	88.80	101.1	2,961,296	276,901,289	93.507	47.01	47.01	47.79	46.33	52.75	5,675,719	48.787	-11.84%
2020-03-13	102.2	102.1	102.2	96.00	103.8	3,814,147	385,632,462	101.11	53.32	53.27	53.32	50.09	54.16	7,310,322	52.752	-3.40%
2020-03-12	105.8	105.7	105.8	105.0	114.5	1,599,523	171,932,539	107.49	55.20	55.15	55.20	54.78	59.74	3,065,699	56.083	-7.60%
2020-03-11	114.5	114.5	114.6	112.7	115.9	1,420,368	162,444,044	114.37	59.74	59.74	59.79	58.80	60.47	2,722,325	59.671	-0.17%
2020-03-10	114.7	114.7	114.8	112.4	117.5	1,409,008	162,608,125	115.41	59.84	59.84	59.90	58.64	61.31	2,700,552	60.213	-0.86%
2020-03-09	115.7	115.6	115.7	115.3	122.3	909,173	107,788,211	118.56	60.37	60.31	60.37	60.16	63.81	1,742,551	61.857	-6.32%
2020-03-06	123.5	123.5	123.6	121.1	126.0	729,127	90,380,647	123.96	64.44	64.44	64.49	63.18	65.74	1,397,469	64.675	0.82%
2020-03-05	122.5	122.4	122.5	121.0	125.5	713,418	87,729,801	122.97	63.91	63.86	63.91	63.13	65.48	1,367,361	64.160	-0.16%
2020-03-04	122.7	122.7	122.8	120.9	125.7	928,300	114,321,991	123.15	64.02	64.02	64.07	63.08	65.58	1,779,211	64.254	1.74%
2020-03-03	120.6	120.6	120.8	119.1	123.8	771,032	93,642,139	121.45	62.92	62.92	63.03	62.14	64.59	1,477,786	63.367	2.38%
2020-03-02	117.8	117.8	117.9	112.8	119.4	854,397	100,253,963	117.34	61.46	61.46	61.51	58.85	62.30	1,637,566	61.221	2.52%
2020-02-28	114.9	114.8	114.9	111.2	115.6	1,417,700	161,848,501	114.16	59.95	59.90	59.95	58.02	60.31	2,717,211	59.564	-1.71%
2020-02-27	116.9	116.8	116.9	116.3	118.9	736,099	86,321,487	117.27	60.99	60.94	60.99	60.68	62.04	1,410,832	61.185	-0.60%
2020-02-26	117.6	117.5	117.6	116.8	123.4	816,905	96,980,162	118.72	61.36	61.31	61.36	60.94	64.38	1,565,707	61.940	-3.92%
2020-02-25	122.4	122.3	122.4	117.3	124.2	797,186	97,409,640	122.19	63.86	63.81	63.86	61.20	64.80	1,527,913	63.753	2.51%
2020-02-24	119.4	119.4	119.9	117.6	122.7	1,002,590	120,625,409	120.31	62.30	62.30	62.56	61.36	64.02	1,921,598	62.774	-0.83%
2020-02-21	120.4	120.3	120.4	116.2	121.0	580,700	69,462,132	119.62	62.82	62.77	62.82	60.63	63.13	1,112,989	62.410	1.60%
2020-02-20	118.5	118.5	118.6	116.0	120.4	1,423,550	167,312,740	117.53	61.83	61.83	61.88	60.52	62.82	2,728,424	61.322	-0.92%
2020-02-19	119.6	119.0	119.6	117.3	125.0	1,165,900	139,324,268	119.50	62.40	62.09	62.40	61.20	65.22	2,234,603	62.349	-1.40%
2020-02-18	121.3	121.2	121.3	119.7	123.6	531,202	64,323,821	121.09	63.29	63.24	63.29	62.45	64.49	1,018,120	63.179	0.08%
2020-02-17	121.2	121.2	121.3	118.0	122.2	537,000	64,916,195	120.89	63.24	63.24	63.29	61.57	63.76	1,029,232	63.072	3.32%
2020-02-14	117.3	117.3	117.4	115.1	119.8	705,080	83,111,985	117.88	61.20	61.20	61.25	60.05	62.51	1,351,380	61.502	1.38%
2020-02-13	115.7	115.7	116.0	111.0	116.7	893,350	102,836,095	115.11	60.37	60.37	60.52	57.91	60.89	1,712,225	60.060	2.21%
2020-02-12	113.2	113.2	113.3	112.4	116.3	928,572	105,629,343	113.75	59.06	59.06	59.11	58.64	60.68	1,779,732	59.351	1.07%
2020-02-11	112.0	111.8	112.0	110.6	114.4	509,790	56,989,045	111.79	58.44	58.33	58.44	57.71	59.69	977,081	58.326	-0.62%
2020-02-10	112.7	112.7	112.8	107.5	114.6	1,150,720	127,672,850	110.95	58.80	58.80	58.85	56.09	59.79	2,205,508	57.888	3.02%
2020-02-07	109.4	109.3	109.4	107.0	113.1	1,632,932	178,181,825	109.12	57.08	57.03	57.08	55.83	59.01	3,129,732	56.932	-0.18%
2020-02-06	109.6	109.3	109.6	102.2	110.6	1,211,391	131,404,555	108.47	57.18	57.03	57.18	53.32	57.71	2,321,793	56.596	7.45%
2020-02-05	102.0	101.9	102.0	100.4	104.7	708,301	72,307,730	102.09	53.22	53.17	53.22	52.38	54.63	1,357,553	53.263	1.90%
2020-02-04	100.1	100.1	100.2	96.45	101.3	984,790	97,416,714	98.921	52.23	52.23	52.28	50.32	52.85	1,887,481	51.612	4.16%
2020-02-03	96.10	96.10	96.20	94.10	99.50	1,540,436	150,283,135	97.559	50.14	50.14	50.19	49.10	51.91	2,952,451	50.901	1.48%
2020-01-31	94.70	94.70	94.75	91.60	98.70	1,227,322	116,202,964	94.680	49.41	49.41	49.44	47.79	51.50	2,352,326	49.399	-0.26%
2020-01-30	94.95	94.95	95.00	94.40	100.5	902,175	88,096,056	97.649	49.54	49.54	49.57	49.25	52.44	1,729,139	50.948	-4.04%
2020-01-29	98.95	98.90	98.95	98.65	101.9	522,634	52,205,817	99.890	51.63	51.60	51.63	51.47	53.17	1,001,698	52.117	-2.99%
2020-01-24	102.0	101.8	102.0	100.7	103.2	227,002	23,032,496	101.46	53.22	53.11	53.22	52.54	53.84	435,080	52.939	-1.26%
2020-01-23	103.3	103.2	103.3	100.8	106.0	548,410	56,465,365	102.96	53.90	53.84	53.90	52.59	55.31	1,051,101	53.720	-1.81%
2020-01-22	105.2	105.2	105.3	103.8	107.9	712,020	74,974,593	105.30	54.89	54.89	54.94	54.16	56.30	1,364,681	54.939	-0.47%
2020-01-21	105.7	105.7	105.9	105.2	107.3	658,838	69,815,366	105.97	55.15	55.15	55.25	54.89	55.98	1,262,751	55.288	-0.66%
2020-01-20	106.4	106.3	106.4	104.0	106.8	567,330	60,045,467	105.84	55.51	55.46	55.51	54.26	55.72	1,087,364	55.221	1.82%
2020-01-17	104.5	104.4	104.5	101.3	104.5	1,032,374	106,718,631	103.37	54.52	54.47	54.52	52.85	54.52	1,978,683	53.934	3.36%
2020-01-16	101.1	101.0	101.1	99.00	101.2	965,815	97,106,928	100.54	52.75	52.70	52.75	51.65	52.80	1,851,113	52.459	1.25%
2020-01-15	99.85	99.60	99.85	98.45	101.1	511,007	51,016,042	99.834	52.10	51.97	52.10	51.37	52.75	979,413	52.088	0.91%
2020-01-14	98.95	98.80	98.95	98.20	100.0	698,740	69,172,127	98.996	51.63	51.55	51.63	51.24	52.17	1,339,228	51.651	0.82%
2020-01-13	98.15	97.95	98.15	97.40	98.65	521,756	51,180,444	98.093	51.21	51.11	51.21	50.82	51.47	1,000,015	51.180	1.50%
2020-01-10	96.70	96.65	96.70	96.25	98.20	349,200	33,843,036	96.916	50.45	50.43	50.45	50.22	51.24	669,288	50.566	0.26%
2020-01-09	96.45	96.35	96.45	92.40	96.80	681,590	65,553,280	96.177	50.32	50.27	50.32	48.21	50.51	1,306,358	50.180	4.38%
2020-01-08	92.40	92.40	92.45	91.50	94.40	587,327	54,413,708	92.646	48.21	48.21	48.24	47.74	49.25	1,125,691	48.338	-0.27%
2020-01-07	92.65	92.55	92.65	91.50	93.95	781,529	72,531,552	92.807	48.34	48.29	48.34	47.74	49.02	1,497,905	48.422	-0.16%
2020-01-06	92.80	92.75	92.80	91.95	95.30	757,906	70,456,446	92.962	48.42	48.39	48.42	47.97	49.72	1,452,628	48.503	-2.67%
2020-01-03	95.35	95.15	95.35	94.15	96.65	599,785	56,949,006	94.949	49.75	49.64	49.75	49.12	50.43	1,149,568	49.539	0.10%
2020-01-02	95.25	95.05	95.25	94.70	97.60	683,262	65,039,530	95.190	49.70	49.59	49.70	49.41	50.92	1,309,563	49.665	-1.45%
2019-12-31	96.65	96.65	97.00	95.75	97.45	187,400	18,133,760	96.765	50.43	50.43	50.61	49.96	50.84	359,177	50.487	0.73%
2019-12-30	95.95	95.95	96.00	95.40	97.70	377,400	36,271,576	96.109	50.06	50.06	50.09	49.77	50.97	723,337	50.145	-1.89%
2019-12-27	97.80	97.60	97.85	96.05	97.85	532,100	51,655,967	97.079	51.03	50.92	51.05	50.11	51.05	1,019,841	50.651	1.56%
2019-12-24	96.30	96.30	96.35	96.00	98.75	288,340	27,922,139	96.838	50.24	50.24	50.27	50.09	51.52	552,642	50.525	-1.38%
2019-12-23	97.65	97.65	97.75	96.30	98.50	328,725	32,074,850	97.574	50.95	50.95	51.00	50.24	51.39	630,045	50.909	1.19%
2019-12-20	96.50	96.45	96.50	96.50	102.0	2,490,842	240,939,159	96.730	50.35	50.32	50.35	50.35	53.22	4,774,031	50.469	-3.50%
2019-12-19	100.0	99.60	100.0	98.20	101.2	583,076	58,124,529	99.686	52.17	51.97	52.17	51.24	52.80	1,117,543	52.011	-2.06%
2019-12-18	102.1	102.0	102.1	99.50	103.8	735,320	74,239,884	100.96	53.27	53.22	53.27	51.91	54.16	1,409,339	52.677	-1.45%
2019-12-17	103.6	103.5	103.6	100.0	104.1	1,023,528	105,397,539	102.97	54.05	54.00	54.05	52.17	54.31	1,961,728	53.727	4.02%
2019-12-16	99.60	99.60	99.70	97.30	100.1	654,051	64,861,312	99.169	51.97	51.97	52.02	50.77	52.23	1,253,576	51.741	2.47%
2019-12-13	97.20	97.20	97.25	94.80	99.10	915,000	89,481,730	97.794	50.71	50.71	50.74	49.46	51.71	1,753,720	51.024	3.08%
2019-12-12	94.30	94.25	94.45	94.00	95.95	303,800	28,828,130	94.892	49.20	49.17	49.28	49.04	50.06	582,273	49.510	-0.42%
2019-12-11	94.70	94.65	94.70	92.95	95.00	480,700	45,322,624	94.285	49.41	49.38	49.41	48.50	49.57	921,326	49.193	1.18%
2019-12-10	93.60	93.50	93.60	92.35	97.45	363,980	34,198,474	93.957	48.84	48.78	48.84	48.18	50.84	697,616	49.022	-2.14%
2019-12-09	95.65	95.60	95.65	93.50	98.00	792,900	75,785,897	95.581	49.91	49.88	49.91	48.78	51.13	1,519,699	49.869	-0.73%
2019-12-06	96.35	96.25	96.35	94.75	97.00	681,346	65,654,227	96.360	50.27	50.22	50.27	49.44	50.61	1,305,891	50.275	0.94%
2019-12-05	95.45	95.40	95.45	92.00	95.75	863,840	81,797,188	94.690	49.80	49.77	49.80	48.00	49.96	1,655,665	49.404	3.58%
2019-12-04	92.15	92.05	92.15	91.10	94.85	533,560	49,264,213	92.331	48.08	48.03	48.08	47.53	49.49	1,022,639	48.174	0.11%
2019-12-03	92.05	92.00	92.05	90.15	92.80	453,040	41,591,895	91.806	48.03	48.00	48.03	47.04	48.42	868,312	47.900	-0.43%
2019-12-02	92.45	92.35	92.45	90.30	93.30	866,184	79,409,588	91.678	48.24	48.18	48.24	47.11	48.68	1,660,157	47.833	1.76%
2019-11-29	90.85	90.65	90.85	88.00	92.65	940,020	84,342,097	89.724	47.40	47.30	47.40	45.91	48.34	1,801,674	46.813	-1.52%
2019-11-28	92.25	92.20	92.25	91.70	93.50	916,939	84,433,589	92.082	48.13	48.11	48.13	47.84	48.78	1,757,436	48.044	-0.75%
2019-11-27	92.95	92.80	92.95	92.10	93.85	616,679	57,301,122	92.919	48.50	48.42	48.50	48.05	48.97	1,181,948	48.480	0.16%
2019-11-26	92.80	92.80	93.15	91.85	95.70	1,307,373	121,749,768	93.126	48.42	48.42	48.60	47.92	49.93	2,505,755	48.588	-1.38%
2019-11-25	94.10	94.00	94.10	91.70	96.95	849,960	79,619,052	93.674	49.10	49.04	49.10	47.84	50.58	1,629,062	48.874	-2.39%
2019-11-22	96.40	96.35	96.40	96.00	99.80	1,170,947	113,613,924	97.027	50.30	50.27	50.30	50.09	52.07	2,244,276	50.624	-2.38%
2019-11-21	98.75	98.75	98.80	96.35	100.7	534,172	52,366,021	98.032	51.52	51.52	51.55	50.27	52.54	1,023,812	51.148	-0.65%
2019-11-20	99.40	99.30	99.40	97.70	101.3	594,389	59,355,494	99.860	51.86	51.81	51.86	50.97	52.85	1,139,226	52.102	0.86%
2019-11-19	98.55	98.40	98.55	96.65	98.55	874,160	85,500,849	97.809	51.42	51.34	51.42	50.43	51.42	1,675,444	51.032	2.12%
2019-11-18	96.50	96.50	96.55	95.50	98.85	474,004	45,725,825	96.467	50.35	50.35	50.37	49.83	51.57	908,492	50.332	-0.67%
2019-11-15	97.15	97.15	97.40	96.90	100.0	877,760	85,701,589	97.637	50.69	50.69	50.82	50.56	52.17	1,682,344	50.942	-0.61%
2019-11-14	97.75	97.75	97.95	97.30	100.4	1,212,627	119,906,739	98.882	51.00	51.00	51.11	50.77	52.38	2,324,161	51.591	-0.15%
2019-11-13	97.90	97.75	97.90	94.15	98.35	1,517,950	148,192,482	97.627	51.08	51.00	51.08	49.12	51.31	2,909,354	50.937	2.25%
2019-11-12	95.75	95.75	95.80	93.70	96.20	724,150	68,901,309	95.148	49.96	49.96	49.98	48.89	50.19	1,387,930	49.643	1.65%
2019-11-11	94.20	94.10	94.20	92.80	98.40	763,000	72,812,092	95.429	49.15	49.10	49.15	48.42	51.34	1,462,391	49.790	-3.83%
2019-11-08	97.95	97.90	97.95	96.75	99.85	769,057	75,330,297	97.952	51.11	51.08	51.11	50.48	52.10	1,474,000	51.106	0.98%
2019-11-07	97.00	96.95	97.00	94.50	97.90	727,735	70,412,288	96.755	50.61	50.58	50.61	49.31	51.08	1,394,801	50.482	2.97%
2019-11-06	94.20	94.15	94.20	93.50	96.15	579,694	54,654,550	94.282	49.15	49.12	49.15	48.78	50.17	1,111,061	49.191	-1.10%
2019-11-05	95.25	94.80	95.25	94.15	98.25	868,180	83,067,714	95.680	49.70	49.46	49.70	49.12	51.26	1,663,983	49.921	-1.80%
2019-11-04	97.00	96.80	97.00	94.40	98.00	1,298,760	124,681,298	96.000	50.61	50.51	50.61	49.25	51.13	2,489,247	50.088	3.74%
2019-11-01	93.50	93.45	93.50	91.80	95.70	1,424,212	132,930,783	93.336	48.78	48.76	48.78	47.90	49.93	2,729,692	48.698	-1.27%
2019-10-31	94.70	94.65	94.70	85.00	97.30	4,659,080	433,762,400	93.100	49.41	49.38	49.41	44.35	50.77	8,929,749	48.575	11.94%
2019-10-30	84.60	84.55	84.60	84.00	87.00	621,131	52,495,082	84.515	44.14	44.11	44.14	43.83	45.39	1,190,480	44.096	-2.25%
2019-10-29	86.55	86.55	86.60	85.05	87.60	2,576,806	222,439,762	86.324	45.16	45.16	45.18	44.37	45.71	4,938,793	45.039	1.29%
2019-10-28	85.45	85.45	85.50	84.45	86.00	451,100	38,440,913	85.216	44.58	44.58	44.61	44.06	44.87	864,593	44.461	2.03%
2019-10-25	83.75	83.75	83.85	81.50	84.25	317,200	26,421,153	83.295	43.70	43.70	43.75	42.52	43.96	607,956	43.459	1.09%
2019-10-24	82.85	82.80	82.85	81.10	84.40	360,780	29,751,788	82.465	43.23	43.20	43.23	42.31	44.04	691,483	43.026	0.73%
2019-10-23	82.25	82.20	82.25	82.05	84.80	852,283	70,932,565	83.227	42.91	42.89	42.91	42.81	44.24	1,633,514	43.423	-3.52%
2019-10-22	85.25	85.20	85.25	84.55	86.00	522,075	44,438,235	85.119	44.48	44.45	44.48	44.11	44.87	1,000,626	44.410	0.29%
2019-10-21	85.00	84.95	85.00	84.65	88.25	525,298	44,864,427	85.408	44.35	44.32	44.35	44.17	46.04	1,006,804	44.561	-2.47%
2019-10-18	87.15	87.05	87.15	86.35	90.45	588,115	51,709,678	87.924	45.47	45.42	45.47	45.05	47.19	1,127,201	45.874	-1.97%
2019-10-17	88.90	88.65	88.90	87.10	89.20	493,440	43,627,307	88.415	46.38	46.25	46.38	45.44	46.54	945,744	46.130	0.91%
2019-10-16	88.10	88.00	88.10	86.90	89.20	471,680	41,501,982	87.988	45.97	45.91	45.97	45.34	46.54	904,038	45.907	-0.11%
2019-10-15	88.20	88.00	88.20	87.65	90.50	383,760	33,948,887	88.464	46.02	45.91	46.02	45.73	47.22	735,527	46.156	-0.23%
2019-10-14	88.40	88.25	88.40	87.30	89.30	541,700	47,939,765	88.499	46.12	46.04	46.12	45.55	46.59	1,038,240	46.174	1.32%
2019-10-11	87.25	87.15	87.25	87.00	88.75	2,648,250	232,612,881	87.837	45.52	45.47	45.52	45.39	46.31	5,075,725	45.829	0.17%
2019-10-10	87.10	87.05	87.10	82.95	87.75	2,593,610	221,566,217	85.428	45.44	45.42	45.44	43.28	45.78	4,971,000	44.572	4.81%
2019-10-09	83.10	83.10	83.35	82.90	84.35	454,971	37,921,823	83.350	43.36	43.36	43.49	43.25	44.01	872,013	43.488	-1.95%
2019-10-08	84.75	84.55	84.75	83.80	86.70	1,043,600	88,943,067	85.227	44.22	44.11	44.22	43.72	45.24	2,000,199	44.467	-0.82%
2019-10-04	85.45	85.40	85.45	85.15	87.10	671,775	57,875,460	86.153	44.58	44.56	44.58	44.43	45.44	1,287,546	44.950	-0.12%
2019-10-03	85.55	85.55	85.60	85.50	86.80	191,902	16,484,350	85.900	44.64	44.64	44.66	44.61	45.29	367,806	44.818	-1.04%
2019-10-02	86.45	86.35	86.45	85.35	87.20	723,690	62,100,553	85.811	45.11	45.05	45.11	44.53	45.50	1,387,048	44.772	0.88%
2019-09-30	85.70	85.70	85.75	85.20	87.50	918,780	79,155,464	86.153	44.71	44.71	44.74	44.45	45.65	1,760,964	44.950	-1.10%
2019-09-27	86.65	86.65	86.70	84.40	87.40	670,370	57,900,074	86.370	45.21	45.21	45.24	44.04	45.60	1,284,854	45.064	0.58%
2019-09-26	86.15	86.15	86.35	84.85	86.85	1,191,460	102,684,816	86.184	44.95	44.95	45.05	44.27	45.31	2,283,592	44.966	1.71%
2019-09-25	84.70	84.60	84.70	83.50	86.20	708,736	60,392,553	85.212	44.19	44.14	44.19	43.57	44.97	1,358,387	44.459	0.77%
2019-09-24	84.05	83.95	84.05	82.15	84.90	1,775,590	148,487,166	83.627	43.85	43.80	43.85	42.86	44.30	3,403,155	43.632	0.12%
2019-09-23	83.95	83.85	83.95	83.00	84.90	1,141,060	95,513,498	83.706	43.80	43.75	43.80	43.31	44.30	2,186,994	43.673	-1.52%
2019-09-20	85.25	85.25	85.30	83.35	85.25	2,028,073	171,824,119	84.723	44.48	44.48	44.51	43.49	44.48	3,887,073	44.204	3.02%
2019-09-19	82.75	82.65	82.75	81.15	83.00	1,018,080	83,909,226	82.419	43.17	43.12	43.17	42.34	43.31	1,951,286	43.002	0.49%
2019-09-18	82.35	82.30	82.35	80.05	82.95	950,993	77,900,607	81.915	42.97	42.94	42.97	41.77	43.28	1,822,705	42.739	2.23%
2019-09-17	80.55	80.50	80.55	80.30	81.45	491,758	39,699,761	80.730	42.03	42.00	42.03	41.90	42.50	942,520	42.121	-0.19%
2019-09-16	80.70	80.55	80.70	80.30	81.85	965,429	78,311,655	81.116	42.11	42.03	42.11	41.90	42.71	1,850,374	42.322	-0.43%
2019-09-13	81.05	81.00	81.05	80.40	81.75	174,560	14,135,355	80.977	42.29	42.26	42.29	41.95	42.65	334,568	42.250	0.00%
2019-09-12	81.05	81.00	81.05	79.60	83.00	614,040	49,638,259	80.839	42.29	42.26	42.29	41.53	43.31	1,176,890	42.177	1.89%
2019-09-11	79.55	79.50	79.55	79.50	81.95	1,509,480	121,022,766	80.175	41.51	41.48	41.51	41.48	42.76	2,893,120	41.831	-3.05%
2019-09-10	82.05	82.05	82.10	81.40	82.90	2,070,180	169,596,288	81.924	42.81	42.81	42.84	42.47	43.25	3,967,776	42.743	-0.55%
2019-09-09	82.50	82.45	82.50	81.20	83.50	1,246,399	102,850,940	82.519	43.04	43.02	43.04	42.37	43.57	2,388,890	43.054	0.06%
2019-09-06	82.45	82.45	82.50	82.00	85.90	1,326,860	110,597,698	83.353	43.02	43.02	43.04	42.78	44.82	2,543,104	43.489	-2.71%
2019-09-05	84.75	84.60	84.75	83.00	85.15	531,340	45,010,255	84.711	44.22	44.14	44.22	43.31	44.43	1,018,384	44.198	0.95%
2019-09-04	83.95	83.90	83.95	83.00	88.40	1,610,043	135,194,642	83.970	43.80	43.77	43.80	43.31	46.12	3,085,862	43.811	-2.38%
2019-09-03	86.00	85.75	86.00	85.00	89.05	731,420	63,081,073	86.245	44.87	44.74	44.87	44.35	46.46	1,401,864	44.998	-3.10%
2019-09-02	88.75	88.45	88.75	86.85	88.80	1,390,060	122,138,377	87.866	46.31	46.15	46.31	45.31	46.33	2,664,236	45.844	0.97%
2019-08-30	87.90	87.90	88.00	85.50	89.55	1,527,120	133,755,839	87.587	45.86	45.86	45.91	44.61	46.72	2,926,929	45.698	3.41%
2019-08-29	85.00	85.00	85.05	84.10	85.40	1,035,102	87,884,932	84.905	44.35	44.35	44.37	43.88	44.56	1,983,911	44.299	0.29%
2019-08-28	84.75	84.75	84.85	84.50	90.00	1,854,111	159,256,901	85.894	44.22	44.22	44.27	44.09	46.96	3,553,651	44.815	-4.51%
2019-08-27	88.75	88.60	88.75	85.50	88.80	2,432,407	213,103,504	87.610	46.31	46.23	46.31	44.61	46.33	4,662,033	45.710	4.41%
2019-08-26	85.00	84.95	85.00	83.30	85.65	899,862	76,529,080	85.045	44.35	44.32	44.35	43.46	44.69	1,724,706	44.372	-2.75%
2019-08-23	87.40	87.30	87.40	83.30	87.70	1,188,680	102,014,301	85.822	45.60	45.55	45.60	43.46	45.76	2,278,264	44.777	4.36%
2019-08-22	83.75	83.75	83.80	83.30	87.60	404,746	33,994,065	83.989	43.70	43.70	43.72	43.46	45.71	775,750	43.821	0.54%
2019-08-21	83.30	83.30	83.40	80.65	84.00	1,000,848	83,122,654	83.052	43.46	43.46	43.51	42.08	43.83	1,918,259	43.332	2.90%
2019-08-20	80.95	80.95	81.00	75.55	81.50	1,175,373	94,537,431	80.432	42.24	42.24	42.26	39.42	42.52	2,252,759	41.965	3.78%
2019-08-19	78.00	78.00	78.20	77.00	79.05	625,220	48,893,738	78.203	40.70	40.70	40.80	40.17	41.24	1,198,318	40.802	2.63%
2019-08-16	76.00	76.00	76.40	71.70	77.75	718,160	54,581,278	76.002	39.65	39.65	39.86	37.41	40.57	1,376,449	39.654	4.90%
2019-08-15	72.45	72.30	72.45	71.90	75.75	365,800	26,796,739	73.255	37.80	37.72	37.80	37.51	39.52	701,105	38.221	-2.75%
2019-08-14	74.50	74.50	74.80	69.85	76.45	1,135,971	83,121,319	73.172	38.87	38.87	39.03	36.44	39.89	2,177,240	38.177	3.54%
2019-08-13	71.95	71.90	71.95	71.25	72.95	676,820	48,737,423	72.009	37.54	37.51	37.54	37.17	38.06	1,297,216	37.571	0.14%
2019-08-12	71.85	71.85	71.95	68.65	72.20	408,280	29,093,374	71.258	37.49	37.49	37.54	35.82	37.67	782,523	37.179	3.75%
2019-08-09	69.25	69.25	69.50	69.05	72.00	317,233	22,213,760	70.024	36.13	36.13	36.26	36.03	37.57	608,019	36.535	-1.07%
2019-08-08	70.00	70.00	70.15	67.25	70.35	3,382,720	233,574,058	69.049	36.52	36.52	36.60	35.09	36.70	6,483,434	36.026	3.40%
2019-08-07	67.70	67.60	67.70	67.45	69.15	271,480	18,455,352	67.981	35.32	35.27	35.32	35.19	36.08	520,328	35.469	0.59%
2019-08-06	67.30	67.30	67.35	64.70	68.10	469,110	31,212,140	66.535	35.11	35.11	35.14	33.76	35.53	899,112	34.714	-0.44%
2019-08-05	67.60	67.60	67.65	66.45	70.45	576,080	38,940,105	67.595	35.27	35.27	35.30	34.67	36.76	1,104,134	35.268	-3.91%
2019-08-02	70.35	70.35	70.45	70.05	71.65	585,700	41,435,158	70.745	36.70	36.70	36.76	36.55	37.38	1,122,572	36.911	-2.56%
2019-08-01	72.20	72.15	72.20	72.10	73.65	498,536	36,183,144	72.579	37.67	37.64	37.67	37.62	38.43	955,511	37.868	-0.55%
2019-07-31	72.60	72.55	72.60	72.25	73.80	190,050	13,820,127	72.718	37.88	37.85	37.88	37.70	38.51	364,256	37.941	-1.76%
2019-07-30	73.90	73.80	73.90	73.05	75.00	205,335	15,183,673	73.946	38.56	38.51	38.56	38.11	39.13	393,552	38.581	0.34%
2019-07-29	73.65	73.65	73.75	71.00	73.90	448,988	32,880,962	73.234	38.43	38.43	38.48	37.04	38.56	860,545	38.209	1.80%
2019-07-26	72.35	72.35	72.60	70.40	72.80	245,718	17,730,343	72.157	37.75	37.75	37.88	36.73	37.98	470,951	37.648	1.05%
2019-07-25	71.60	71.55	71.60	70.80	72.10	344,824	24,599,737	71.340	37.36	37.33	37.36	36.94	37.62	660,901	37.222	0.56%
2019-07-24	71.20	71.20	71.25	71.20	72.30	257,691	18,411,417	71.448	37.15	37.15	37.17	37.15	37.72	493,899	37.278	-0.56%
2019-07-23	71.60	71.60	71.75	70.30	72.75	463,332	33,149,545	71.546	37.36	37.36	37.44	36.68	37.96	888,038	37.329	1.56%
2019-07-22	70.50	70.45	70.50	70.30	71.50	272,820	19,262,453	70.605	36.78	36.76	36.78	36.68	37.30	522,896	36.838	-1.81%
2019-07-19	71.80	71.75	71.80	71.50	72.60	520,243	37,455,274	71.996	37.46	37.44	37.46	37.30	37.88	997,115	37.564	1.20%
2019-07-18	70.95	70.75	70.95	69.95	71.30	202,320	14,290,129	70.631	37.02	36.91	37.02	36.50	37.20	387,773	36.852	-0.70%
2019-07-17	71.45	71.45	71.55	69.55	72.95	473,805	33,992,147	71.743	37.28	37.28	37.33	36.29	38.06	908,111	37.432	0.35%
2019-07-16	71.20	71.00	71.20	68.95	71.80	1,161,000	81,355,464	70.074	37.15	37.04	37.15	35.97	37.46	2,225,211	36.561	2.37%
2019-07-15	69.55	69.55	69.70	67.00	70.20	452,021	31,345,644	69.346	36.29	36.29	36.37	34.96	36.63	866,359	36.181	1.38%
2019-07-12	68.60	68.60	68.80	68.55	70.90	274,360	19,013,674	69.302	35.79	35.79	35.90	35.77	36.99	525,848	36.158	-1.01%
2019-07-11	69.30	69.20	69.30	68.65	70.15	388,400	26,888,080	69.228	36.16	36.10	36.16	35.82	36.60	744,420	36.119	-0.29%
2019-07-10	69.50	69.45	69.50	68.60	70.65	218,110	15,196,509	69.674	36.26	36.24	36.26	35.79	36.86	418,037	36.352	0.51%
2019-07-09	69.15	69.00	69.15	68.00	69.95	856,320	59,085,206	68.999	36.08	36.00	36.08	35.48	36.50	1,641,252	36.000	-0.07%
2019-07-08	69.20	69.15	69.20	68.35	71.00	536,810	37,204,719	69.307	36.10	36.08	36.10	35.66	37.04	1,028,868	36.161	-2.54%
2019-07-05	71.00	70.95	71.00	70.80	72.65	330,992	23,586,868	71.261	37.04	37.02	37.04	36.94	37.91	634,390	37.180	-1.73%
2019-07-04	72.25	72.20	72.25	72.00	73.40	1,136,890	82,568,187	72.626	37.70	37.67	37.70	37.57	38.30	2,179,001	37.893	-1.23%
2019-07-03	73.15	73.15	73.40	71.65	73.80	1,210,750	87,941,270	72.634	38.17	38.17	38.30	37.38	38.51	2,320,564	37.897	-0.14%
2019-07-02	73.25	73.20	73.25	69.80	76.65	1,866,500	137,269,264	73.544	38.22	38.19	38.22	36.42	39.99	3,577,396	38.371	6.93%
2019-06-28	68.50	68.45	68.50	68.25	69.20	873,341	60,011,142	68.714	35.74	35.71	35.74	35.61	36.10	1,673,875	35.852	-0.80%
2019-06-27	69.05	69.05	69.10	66.95	69.05	1,677,680	115,359,685	68.761	36.03	36.03	36.05	34.93	36.03	3,215,498	35.876	3.76%
2019-06-26	66.55	66.45	66.55	63.20	66.85	985,920	65,049,503	65.979	34.72	34.67	34.72	32.97	34.88	1,889,647	34.424	3.98%
2019-06-25	64.00	63.95	64.00	63.60	66.50	1,420,620	93,151,304	65.571	33.39	33.37	33.39	33.18	34.70	2,722,808	34.211	-2.74%
2019-06-24	65.80	65.75	65.80	65.25	66.55	719,226	47,416,869	65.928	34.33	34.30	34.33	34.04	34.72	1,378,493	34.398	0.38%
2019-06-21	65.55	65.40	65.55	65.40	69.30	6,674,494	439,416,397	65.835	34.20	34.12	34.20	34.12	36.16	12,792,559	34.349	-5.48%
2019-06-20	69.35	69.15	69.35	67.90	69.35	2,325,350	160,192,022	68.889	36.18	36.08	36.18	35.43	36.18	4,456,844	35.943	1.24%
2019-06-19	68.50	68.45	68.50	67.60	70.15	1,484,480	102,327,000	68.931	35.74	35.71	35.74	35.27	36.60	2,845,204	35.965	2.47%
2019-06-18	66.85	66.85	66.90	64.80	68.65	1,042,983	69,679,785	66.808	34.88	34.88	34.90	33.81	35.82	1,999,016	34.857	3.16%
2019-06-17	64.80	64.75	64.80	63.85	72.00	1,034,126	68,722,491	66.455	33.81	33.78	33.81	33.31	37.57	1,982,040	34.673	1.54%
2019-06-14	90.00	89.90	90.00	88.50	91.50	378,676	34,152,870	90.190	33.30	33.26	33.30	32.74	33.85	1,023,602	33.365	2.62%
2019-06-13	87.70	87.70	87.80	87.35	89.60	253,700	22,328,905	88.013	32.44	32.44	32.48	32.31	33.15	685,778	32.560	-0.79%
2019-06-12	88.40	88.25	88.40	87.00	90.00	670,851	59,453,261	88.624	32.70	32.65	32.70	32.19	33.30	1,813,382	32.786	-0.79%
2019-06-11	89.10	89.00	89.10	86.50	89.30	1,743,465	153,752,140	88.188	32.96	32.93	32.96	32.00	33.04	4,712,773	32.625	2.24%
2019-06-10	87.15	86.95	87.15	86.20	89.35	1,146,539	100,119,875	87.324	32.24	32.17	32.24	31.89	33.05	3,099,218	32.305	1.57%
2019-06-06	85.80	85.80	85.85	85.55	86.95	971,553	83,743,241	86.195	31.74	31.74	31.76	31.65	32.17	2,626,212	31.887	0.29%
2019-06-05	85.55	85.25	85.55	85.10	87.00	467,400	40,082,260	85.756	31.65	31.54	31.65	31.48	32.19	1,263,432	31.725	0.65%
2019-06-04	85.00	84.85	85.00	84.05	86.40	357,176	30,314,628	84.873	31.45	31.39	31.45	31.09	31.96	965,485	31.398	-0.18%
2019-06-03	85.15	85.10	85.15	85.00	86.40	457,800	39,060,122	85.321	31.50	31.48	31.50	31.45	31.96	1,237,483	31.564	-0.82%
2019-05-31	85.85	85.80	85.85	85.75	87.50	630,878	54,342,864	86.139	31.76	31.74	31.76	31.72	32.37	1,705,331	31.866	-0.81%
2019-05-30	86.55	86.50	86.55	85.20	87.75	469,579	40,408,073	86.052	32.02	32.00	32.02	31.52	32.46	1,269,323	31.834	-0.17%
2019-05-29	86.70	86.65	86.70	85.10	88.00	1,714,084	148,703,565	86.754	32.07	32.06	32.07	31.48	32.56	4,633,353	32.094	-0.34%
2019-05-28	87.00	86.75	87.00	83.85	87.00	8,508,458	737,164,450	86.639	32.19	32.09	32.19	31.02	32.19	22,999,277	32.052	2.72%
2019-05-27	84.70	84.65	84.70	84.05	86.95	869,757	73,981,590	85.060	31.33	31.32	31.33	31.09	32.17	2,351,047	31.468	-1.11%
2019-05-24	85.65	85.65	85.85	84.00	86.05	681,898	58,418,584	85.671	31.69	31.69	31.76	31.08	31.83	1,843,244	31.693	2.76%
2019-05-23	83.35	83.35	83.40	83.20	87.10	869,500	73,837,925	84.920	30.83	30.83	30.85	30.78	32.22	2,350,352	31.416	-3.36%
2019-05-22	86.25	86.25	86.45	86.00	88.00	1,215,200	105,624,482	86.919	31.91	31.91	31.98	31.82	32.56	3,284,816	32.155	0.94%
2019-05-21	85.45	85.45	85.55	83.80	86.80	1,009,800	86,504,467	85.665	31.61	31.61	31.65	31.00	32.11	2,729,598	31.691	1.73%
2019-05-20	84.00	84.00	84.10	84.00	88.50	903,572	76,713,062	84.900	31.08	31.08	31.11	31.08	32.74	2,442,452	31.408	-2.33%
2019-05-17	86.00	85.90	86.00	85.20	89.10	1,199,090	104,052,004	86.776	31.82	31.78	31.82	31.52	32.96	3,241,269	32.102	0.12%
2019-05-16	85.90	85.90	85.95	84.65	87.80	744,300	63,519,897	85.342	31.78	31.78	31.80	31.32	32.48	2,011,923	31.572	0.70%
2019-05-15	85.30	85.25	85.30	85.25	87.85	796,600	68,847,431	86.427	31.56	31.54	31.56	31.54	32.50	2,153,295	31.973	-0.12%
2019-05-14	85.40	85.35	85.40	84.25	87.85	2,178,060	186,604,680	85.675	31.59	31.57	31.59	31.17	32.50	5,887,530	31.695	-1.10%
2019-05-10	86.35	86.30	86.35	83.50	87.25	1,627,743	139,494,662	85.698	31.94	31.93	31.94	30.89	32.28	4,399,964	31.704	6.80%
2019-05-09	80.85	80.80	80.85	80.80	87.55	1,281,100	106,541,072	83.164	29.91	29.89	29.91	29.89	32.39	3,462,951	30.766	-7.76%
2019-05-08	87.65	87.60	87.65	85.30	88.95	382,286	33,502,327	87.637	32.43	32.41	32.43	31.56	32.91	1,033,360	32.421	-0.96%
2019-05-07	88.50	88.45	88.50	87.50	89.65	494,498	43,592,124	88.154	32.74	32.72	32.74	32.37	33.17	1,336,681	32.612	1.37%
2019-05-06	87.30	87.20	87.30	85.60	92.00	722,600	63,307,545	87.611	32.30	32.26	32.30	31.67	34.03	1,953,266	32.411	-6.13%
2019-05-03	93.00	92.95	93.00	92.10	94.75	688,300	64,130,395	93.172	34.40	34.39	34.40	34.07	35.05	1,860,549	34.469	-2.11%
2019-05-02	95.00	94.70	95.00	93.90	97.00	1,095,905	104,267,408	95.143	35.14	35.03	35.14	34.74	35.88	2,962,349	35.198	-1.55%
2019-04-30	96.50	96.45	96.50	94.80	98.00	880,850	84,480,567	95.908	35.70	35.68	35.70	35.07	36.25	2,381,032	35.481	1.26%
2019-04-29	95.30	95.30	95.50	94.25	96.10	308,657	29,391,232	95.223	35.26	35.26	35.33	34.87	35.55	834,333	35.227	0.16%
2019-04-26	95.15	95.10	95.20	93.85	95.30	1,006,388	95,584,874	94.978	35.20	35.18	35.22	34.72	35.26	2,720,375	35.137	1.71%
2019-04-25	93.55	93.45	93.55	93.00	95.40	338,800	31,699,340	93.564	34.61	34.57	34.61	34.40	35.29	915,813	34.613	-0.90%
2019-04-24	94.40	94.20	94.40	91.85	95.80	1,287,700	119,941,502	93.144	34.92	34.85	34.92	33.98	35.44	3,480,792	34.458	0.64%
2019-04-23	93.80	93.70	93.80	91.00	98.95	1,231,900	116,175,320	94.306	34.70	34.66	34.70	33.66	36.61	3,329,958	34.888	-5.20%
2019-04-18	98.95	98.90	98.95	98.90	100.8	342,100	34,134,555	99.780	36.61	36.59	36.61	36.59	37.29	924,733	36.913	-1.35%
2019-04-17	100.3	100.3	100.5	99.85	103.0	592,770	59,478,360	100.34	37.11	37.11	37.18	36.94	38.10	1,602,321	37.120	0.00%
2019-04-16	100.3	100.3	100.5	99.30	101.3	786,600	78,606,805	99.932	37.11	37.11	37.18	36.74	37.48	2,126,264	36.969	0.30%
2019-04-15	100.0	100.0	100.4	100.0	103.8	509,658	51,202,825	100.47	36.99	36.99	37.14	36.99	38.40	1,377,660	37.167	-3.01%
2019-04-12	103.1	103.0	103.1	101.0	103.1	428,350	43,727,955	102.08	38.14	38.10	38.14	37.36	38.14	1,157,876	37.766	1.68%
2019-04-11	101.4	101.1	101.4	100.2	104.1	302,765	30,732,597	101.51	37.51	37.40	37.51	37.07	38.51	818,406	37.552	-1.84%
2019-04-10	103.3	103.3	103.6	98.50	104.0	541,446	55,317,260	102.17	38.22	38.22	38.33	36.44	38.47	1,463,587	37.796	3.30%
2019-04-09	100.0	99.95	100.0	97.60	101.1	683,120	67,602,648	98.962	36.99	36.98	36.99	36.11	37.40	1,846,547	36.610	2.04%
2019-04-08	98.00	97.95	98.00	97.90	99.00	561,816	55,113,077	98.098	36.25	36.24	36.25	36.22	36.62	1,518,649	36.291	0.15%
2019-04-04	97.85	97.80	97.85	97.65	101.0	366,200	36,130,715	98.664	36.20	36.18	36.20	36.13	37.36	989,878	36.500	-1.16%
2019-04-03	99.00	98.95	99.00	97.85	101.1	490,035	48,564,604	99.104	36.62	36.61	36.62	36.20	37.40	1,324,617	36.663	1.12%
2019-04-02	97.90	97.90	98.05	97.80	105.0	914,300	92,321,425	100.98	36.22	36.22	36.27	36.18	38.84	2,471,451	37.355	-1.61%
2019-04-01	99.50	99.45	99.50	95.55	99.50	842,500	82,433,335	97.844	36.81	36.79	36.81	35.35	36.81	2,277,368	36.197	4.13%
2019-03-29	95.55	95.50	95.55	94.40	96.40	468,000	44,542,722	95.177	35.35	35.33	35.35	34.92	35.66	1,265,054	35.210	0.16%
2019-03-28	95.40	95.00	95.40	93.45	95.65	641,800	60,825,485	94.773	35.29	35.14	35.29	34.57	35.39	1,734,854	35.061	0.53%
2019-03-27	94.90	94.80	94.90	92.00	95.00	778,350	72,860,260	93.609	35.11	35.07	35.11	34.03	35.14	2,103,964	34.630	3.15%
2019-03-26	92.00	91.95	92.00	90.70	95.00	628,020	57,608,335	91.730	34.03	34.02	34.03	33.55	35.14	1,697,606	33.935	-2.18%
2019-03-25	94.05	94.00	94.05	91.95	96.45	835,900	78,513,647	93.927	34.79	34.77	34.79	34.02	35.68	2,259,528	34.748	2.01%
2019-03-22	92.20	92.20	92.40	89.00	93.00	504,400	46,461,899	92.113	34.11	34.11	34.18	32.93	34.40	1,363,447	34.077	3.60%
2019-03-21	89.00	89.00	89.20	87.70	90.00	202,300	18,045,032	89.199	32.93	32.93	33.00	32.44	33.30	546,839	32.999	-1.11%
2019-03-20	90.00	89.90	90.00	89.05	93.80	228,803	20,611,809	90.085	33.30	33.26	33.30	32.94	34.70	618,479	33.327	0.00%
2019-03-19	90.00	89.95	90.00	87.00	90.05	769,800	68,228,455	88.631	33.30	33.28	33.30	32.19	33.31	2,080,852	32.789	3.45%
2019-03-18	87.00	87.00	87.35	86.10	88.40	334,500	29,147,426	87.137	32.19	32.19	32.31	31.85	32.70	904,189	32.236	-0.29%
2019-03-15	87.25	87.25	87.45	86.00	88.35	252,073	22,078,152	87.586	32.28	32.28	32.35	31.82	32.68	681,380	32.402	-0.17%
2019-03-14	87.40	87.25	87.40	86.95	88.55	297,500	26,021,612	87.468	32.33	32.28	32.33	32.17	32.76	804,174	32.358	-0.68%
2019-03-13	88.00	88.00	88.05	87.50	89.10	936,900	82,927,242	88.512	32.56	32.56	32.57	32.37	32.96	2,532,541	32.745	-1.29%
2019-03-12	89.15	89.00	89.15	87.10	89.80	315,400	27,985,590	88.731	32.98	32.93	32.98	32.22	33.22	852,560	32.825	2.12%
2019-03-11	87.30	87.20	87.30	86.60	90.00	495,300	43,209,597	87.239	32.30	32.26	32.30	32.04	33.30	1,338,849	32.274	0.40%
2019-03-08	86.95	86.55	86.95	86.35	87.35	250,900	21,779,395	86.805	32.17	32.02	32.17	31.94	32.31	678,210	32.113	-0.63%
2019-03-07	87.50	87.05	87.50	86.60	90.50	368,900	32,296,096	87.547	32.37	32.20	32.37	32.04	33.48	997,176	32.388	-2.67%
2019-03-06	89.90	89.15	89.90	88.65	90.95	667,700	59,785,490	89.539	33.26	32.98	33.26	32.80	33.65	1,804,865	33.125	-0.44%
2019-03-05	90.30	90.20	90.30	88.50	91.55	666,400	60,274,212	90.448	33.41	33.37	33.41	32.74	33.87	1,801,351	33.461	0.50%
2019-03-04	89.85	89.85	90.00	86.10	92.30	1,195,200	107,310,576	89.785	33.24	33.24	33.30	31.85	34.15	3,230,754	33.215	3.34%
2019-03-01	86.95	86.85	86.95	85.85	87.30	510,500	44,345,465	86.867	32.17	32.13	32.17	31.76	32.30	1,379,936	32.136	1.52%
2019-02-28	85.65	85.65	85.95	85.10	87.50	347,200	30,034,010	86.504	31.69	31.69	31.80	31.48	32.37	938,519	32.001	-0.41%
2019-02-27	86.00	85.60	86.00	85.25	88.00	699,200	60,404,940	86.392	31.82	31.67	31.82	31.54	32.56	1,890,013	31.960	0.00%
2019-02-26	86.00	86.00	86.05	84.10	87.05	639,500	54,935,435	85.904	31.82	31.82	31.83	31.11	32.20	1,728,637	31.780	0.53%
2019-02-25	85.55	85.55	85.75	83.05	87.20	578,000	49,314,255	85.319	31.65	31.65	31.72	30.72	32.26	1,562,396	31.563	0.06%
2019-02-22	85.50	85.50	85.90	81.20	86.40	658,000	56,132,027	85.307	31.63	31.63	31.78	30.04	31.96	1,778,645	31.559	3.89%
2019-02-21	82.30	82.00	82.30	81.70	85.90	1,273,200	106,118,500	83.348	30.45	30.34	30.45	30.22	31.78	3,441,597	30.834	-3.01%
2019-02-20	84.85	84.85	84.90	84.40	91.20	721,800	62,964,945	87.233	31.39	31.39	31.41	31.22	33.74	1,951,103	32.271	-6.04%
2019-02-19	90.30	90.20	90.30	89.55	93.90	1,345,800	123,163,275	91.517	33.41	33.37	33.41	33.13	34.74	3,637,842	33.856	1.01%
2019-02-18	89.40	89.40	89.45	84.55	89.80	1,652,500	145,324,074	87.942	33.07	33.07	33.09	31.28	33.22	4,466,885	32.534	6.18%
2019-02-15	84.20	84.00	84.20	82.30	84.30	507,200	42,217,085	83.236	31.15	31.08	31.15	30.45	31.19	1,371,016	30.793	1.08%
2019-02-14	83.30	83.30	83.40	80.00	84.35	529,400	43,628,875	82.412	30.82	30.82	30.85	29.60	31.20	1,431,025	30.488	4.06%
2019-02-13	80.05	80.00	80.05	79.60	80.90	1,430,900	114,508,655	80.026	29.61	29.60	29.61	29.45	29.93	3,867,877	29.605	-0.25%
2019-02-12	80.25	80.25	80.80	79.90	82.50	294,600	23,874,350	81.040	29.69	29.69	29.89	29.56	30.52	796,335	29.980	-1.89%
2019-02-11	81.80	81.80	81.95	79.20	82.00	273,000	21,932,005	80.337	30.26	30.26	30.32	29.30	30.34	737,948	29.720	0.00%
2019-02-08	81.80	81.70	81.80	79.70	82.95	126,800	10,409,740	82.096	30.26	30.22	30.26	29.48	30.69	342,754	30.371	0.00%
2019-02-04	81.80	81.50	81.80	78.00	81.95	107,500	8,613,325	80.124	30.26	30.15	30.26	28.86	30.32	290,584	29.641	3.68%
2019-02-01	78.90	78.85	78.90	78.05	79.80	288,268	22,812,905	79.138	29.19	29.17	29.19	28.87	29.52	779,219	29.277	-1.37%
2019-01-31	80.00	79.80	80.00	75.45	80.00	1,017,000	78,822,940	77.505	29.60	29.52	29.60	27.91	29.60	2,749,060	28.673	4.44%
2019-01-30	76.60	76.55	76.60	73.25	76.60	264,800	19,901,680	75.157	28.34	28.32	28.34	27.10	28.34	715,783	27.804	3.51%
2019-01-29	74.00	73.55	74.00	72.00	74.35	896,600	65,299,585	72.830	27.38	27.21	27.38	26.64	27.51	2,423,606	26.943	0.68%
2019-01-28	73.50	73.50	73.75	72.75	76.55	372,500	27,936,858	74.998	27.19	27.19	27.28	26.91	28.32	1,006,908	27.745	-3.03%
2019-01-25	75.80	75.80	76.00	74.80	76.90	257,300	19,428,191	75.508	28.04	28.04	28.12	27.67	28.45	695,510	27.934	-0.46%
2019-01-24	76.15	76.00	76.15	74.50	76.90	205,100	15,537,225	75.754	28.17	28.12	28.17	27.56	28.45	554,407	28.025	1.53%
2019-01-23	75.00	74.80	75.00	73.95	76.10	244,600	18,433,210	75.361	27.75	27.67	27.75	27.36	28.15	661,180	27.879	0.00%
2019-01-22	75.00	75.00	75.10	74.00	77.50	429,500	32,292,745	75.187	27.75	27.75	27.78	27.38	28.67	1,160,985	27.815	-3.16%
2019-01-21	77.45	77.45	77.50	70.60	77.45	1,388,900	103,854,145	74.774	28.65	28.65	28.67	26.12	28.65	3,754,346	27.662	10.64%
2019-01-18	70.00	69.85	70.00	68.90	70.85	1,465,400	101,987,205	69.597	25.90	25.84	25.90	25.49	26.21	3,961,134	25.747	1.74%
2019-01-17	68.80	68.65	68.80	68.00	69.60	754,200	51,939,340	68.867	25.45	25.40	25.45	25.16	25.75	2,038,684	25.477	1.93%
2019-01-16	67.50	67.50	67.60	66.85	67.80	25,000	1,690,390	67.616	24.97	24.97	25.01	24.73	25.08	67,578	25.014	-0.15%
2019-01-15	67.60	67.50	67.60	66.50	68.00	148,100	9,937,490	67.100	25.01	24.97	25.01	24.60	25.16	400,330	24.823	1.35%
2019-01-14	66.70	66.70	67.00	66.45	67.95	170,100	11,330,475	66.611	24.68	24.68	24.79	24.58	25.14	459,799	24.642	-1.26%
2019-01-11	67.55	67.55	67.60	67.05	68.10	350,700	23,689,150	67.548	24.99	24.99	25.01	24.80	25.19	947,980	24.989	-0.37%
2019-01-10	67.80	67.80	68.10	67.50	68.50	208,900	14,201,540	67.983	25.08	25.08	25.19	24.97	25.34	564,679	25.150	-0.29%
2019-01-09	68.00	68.00	68.20	67.70	68.70	258,400	17,606,662	68.137	25.16	25.16	25.23	25.05	25.42	698,483	25.207	0.00%
2019-01-08	68.00	67.60	68.00	66.20	68.05	638,600	42,864,215	67.122	25.16	25.01	25.16	24.49	25.17	1,726,204	24.831	2.26%
2019-01-07	66.50	66.40	66.50	65.60	66.95	925,200	61,393,212	66.357	24.60	24.56	24.60	24.27	24.77	2,500,915	24.548	-0.67%
2019-01-04	66.95	66.50	66.95	66.35	67.35	1,737,900	115,870,982	66.673	24.77	24.60	24.77	24.55	24.92	4,697,731	24.665	-0.67%
2019-01-03	67.40	67.30	67.40	67.20	68.00	2,974,300	200,373,845	67.368	24.93	24.90	24.93	24.86	25.16	8,039,853	24.923	-0.74%
2019-01-02	67.90	67.45	67.90	67.25	68.00	571,302	38,689,390	67.721	25.12	24.95	25.12	24.88	25.16	1,544,291	25.053	-0.15%
2018-12-31	68.00	68.00	68.05	67.05	68.00	827,300	55,868,867	67.532	25.16	25.16	25.17	24.80	25.16	2,236,281	24.983	1.49%
2018-12-28	67.00	66.85	67.00	66.45	67.15	1,132,300	75,624,831	66.789	24.79	24.73	24.79	24.58	24.84	3,060,729	24.708	0.00%
2018-12-27	67.00	66.50	67.00	65.60	67.00	995,100	66,293,512	66.620	24.79	24.60	24.79	24.27	24.79	2,689,862	24.646	0.00%
2018-12-24	67.00	66.70	67.00	66.25	67.00	351,000	23,447,255	66.801	24.79	24.68	24.79	24.51	24.79	948,791	24.713	0.00%
2018-12-21	67.00	66.50	67.00	65.50	67.00	1,338,000	88,963,827	66.490	24.79	24.60	24.79	24.23	24.79	3,616,758	24.598	0.00%
2018-12-20	67.00	66.25	67.00	65.10	67.50	1,478,400	98,408,407	66.564	24.79	24.51	24.79	24.08	24.97	3,996,274	24.625	-0.74%
2018-12-19	67.50	67.15	67.50	66.40	68.00	2,965,300	199,754,450	67.364	24.97	24.84	24.97	24.56	25.16	8,015,525	24.921	-0.59%
2018-12-18	67.90	67.40	67.90	67.25	68.00	961,400	65,139,860	67.755	25.12	24.93	25.12	24.88	25.16	2,598,768	25.066	-0.15%
2018-12-17	68.00	67.70	68.00	67.60	68.50	1,131,467	76,846,292	67.917	25.16	25.05	25.16	25.01	25.34	3,058,477	25.126	0.00%
2018-12-14	68.00	68.00	68.10	67.00	68.10	2,579,900	174,981,162	67.825	25.16	25.16	25.19	24.79	25.19	6,973,747	25.091	0.00%
2018-12-13	68.00	68.00	68.05	64.95	68.70	20,213,983	1,355,053,703	67.036	25.16	25.16	25.17	24.03	25.42	54,640,570	24.799