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
2026-02-04	109.7	109.7	109.8	107.1	110.9	5,187,239	566,762,404	109.26	109.7	109.7	109.8	107.1	110.9	5,187,239	109.26	-0.63%
2026-02-03	110.4	110.3	110.4	107.1	110.5	3,981,821	436,254,162	109.56	110.4	110.3	110.4	107.1	110.5	3,981,821	109.56	0.91%
2026-02-02	109.4	109.2	109.4	107.4	111.2	4,005,866	437,025,684	109.10	109.4	109.2	109.4	107.4	111.2	4,005,866	109.10	-1.62%
2026-01-30	111.2	111.1	111.2	110.6	115.1	4,387,409	491,594,470	112.05	111.2	111.1	111.2	110.6	115.1	4,387,409	112.05	-3.81%
2026-01-29	115.6	115.6	115.7	111.6	116.2	9,826,207	1,129,515,778	114.95	115.6	115.6	115.7	111.6	116.2	9,826,207	114.95	1.76%
2026-01-28	113.6	113.5	113.6	111.2	114.8	6,929,113	778,018,587	112.28	113.6	113.5	113.6	111.2	114.8	6,929,113	112.28	0.00%
2026-01-27	113.6	113.4	113.6	112.2	114.9	6,816,039	773,143,724	113.43	113.6	113.4	113.6	112.2	114.9	6,816,039	113.43	-0.53%
2026-01-26	114.2	114.0	114.2	111.7	114.5	5,767,549	653,852,607	113.37	114.2	114.0	114.2	111.7	114.5	5,767,549	113.37	0.09%
2026-01-23	114.1	114.0	114.1	113.1	115.2	3,949,912	450,056,607	113.94	114.1	114.0	114.1	113.1	115.2	3,949,912	113.94	0.80%
2026-01-22	113.2	113.2	113.3	112.0	116.2	3,512,461	396,947,278	113.01	113.2	113.2	113.3	112.0	116.2	3,512,461	113.01	-0.79%
2026-01-21	114.1	114.0	114.1	112.1	116.3	4,091,108	467,760,090	114.34	114.1	114.0	114.1	112.1	116.3	4,091,108	114.34	0.35%
2026-01-20	113.7	113.6	113.7	112.7	118.6	5,896,646	672,110,619	113.98	113.7	113.6	113.7	112.7	118.6	5,896,646	113.98	-4.13%
2026-01-19	118.6	118.6	118.7	115.1	120.8	4,157,222	489,580,338	117.77	118.6	118.6	118.7	115.1	120.8	4,157,222	117.77	-1.98%
2026-01-16	121.0	120.7	121.0	119.1	122.5	6,664,190	804,291,964	120.69	121.0	120.7	121.0	119.1	122.5	6,664,190	120.69	0.92%
2026-01-15	119.9	119.8	119.9	117.8	122.1	5,604,827	671,901,672	119.88	119.9	119.8	119.9	117.8	122.1	5,604,827	119.88	1.01%
2026-01-14	118.7	118.7	118.8	117.0	122.2	8,010,591	953,476,388	119.03	118.7	118.7	118.8	117.0	122.2	8,010,591	119.03	-1.08%
2026-01-13	120.0	119.9	120.0	115.0	121.5	11,979,445	1,422,318,079	118.73	120.0	119.9	120.0	115.0	121.5	11,979,445	118.73	7.53%
2026-01-09	111.6	111.5	111.6	110.3	114.4	8,712,837	978,974,943	112.36	111.6	111.5	111.6	110.3	114.4	8,712,837	112.36	-0.98%
2026-01-08	112.7	112.6	112.7	109.8	113.5	6,549,627	729,994,864	111.46	112.7	112.6	112.7	109.8	113.5	6,549,627	111.46	1.53%
2026-01-07	111.0	110.8	111.0	105.2	111.0	7,958,680	870,877,581	109.42	111.0	110.8	111.0	105.2	111.0	7,958,680	109.42	4.91%
2026-01-06	105.8	105.5	105.8	104.3	106.7	5,418,275	571,847,702	105.54	105.8	105.5	105.8	104.3	106.7	5,418,275	105.54	1.54%
2026-01-05	104.2	104.2	104.3	99.60	106.5	5,525,004	575,392,575	104.14	104.2	104.2	104.3	99.60	106.5	5,525,004	104.14	5.57%
2025-12-31	98.70	98.70	99.00	98.65	101.9	1,899,893	189,855,672	99.930	98.70	98.70	99.00	98.65	101.9	1,899,893	99.930	-1.25%
2025-12-30	99.95	99.95	100.0	98.70	100.8	3,134,227	312,706,719	99.772	99.95	99.95	100.0	98.70	100.8	3,134,227	99.772	-0.35%
2025-12-29	100.3	100.2	100.3	100.1	102.3	3,698,147	373,647,250	101.04	100.3	100.2	100.3	100.1	102.3	3,698,147	101.04	1.16%
2025-12-24	99.15	99.05	99.15	99.00	101.2	1,372,630	137,173,915	99.935	99.15	99.05	99.15	99.00	101.2	1,372,630	99.935	0.10%
2025-12-23	99.05	99.00	99.05	98.80	102.5	4,996,319	500,097,412	100.09	99.05	99.00	99.05	98.80	102.5	4,996,319	100.09	-2.03%
2025-12-22	101.1	101.0	101.1	100.0	104.0	7,312,392	740,412,015	101.25	101.1	101.0	101.1	100.0	104.0	7,312,392	101.25	-2.60%
2025-12-19	103.8	103.7	103.8	102.3	106.1	11,728,614	1,221,330,242	104.13	103.8	103.7	103.8	102.3	106.1	11,728,614	104.13	1.47%
2025-12-18	102.3	102.2	102.3	100.5	103.7	2,729,481	279,556,417	102.42	102.3	102.2	102.3	100.5	103.7	2,729,481	102.42	0.99%
2025-12-17	101.3	101.3	101.4	99.35	102.3	3,399,184	343,350,913	101.01	101.3	101.3	101.4	99.35	102.3	3,399,184	101.01	-0.10%
2025-12-16	101.4	101.3	101.4	100.5	104.5	2,617,079	265,639,387	101.50	101.4	101.3	101.4	100.5	104.5	2,617,079	101.50	-1.07%
2025-12-15	102.5	102.4	102.5	101.7	104.9	2,564,753	263,323,446	102.67	102.5	102.4	102.5	101.7	104.9	2,564,753	102.67	-2.47%
2025-12-12	105.1	105.0	105.1	103.9	106.5	4,787,941	503,446,598	105.15	105.1	105.0	105.1	103.9	106.5	4,787,941	105.15	0.10%
2025-12-11	105.0	105.0	105.1	104.6	108.3	4,597,687	486,153,605	105.74	105.0	105.0	105.1	104.6	108.3	4,597,687	105.74	0.67%
2025-12-10	104.3	104.2	104.3	102.2	104.7	4,838,753	502,148,179	103.78	104.3	104.2	104.3	102.2	104.7	4,838,753	103.78	-0.29%
2025-12-09	104.6	104.5	104.6	102.7	107.0	4,512,269	472,644,084	104.75	104.6	104.5	104.6	102.7	107.0	4,512,269	104.75	1.06%
2025-12-08	103.5	103.4	103.5	102.5	104.8	5,015,161	517,912,082	103.27	103.5	103.4	103.5	102.5	104.8	5,015,161	103.27	0.49%
2025-12-05	103.0	102.9	103.0	101.8	104.0	7,979,327	820,611,322	102.84	103.0	102.9	103.0	101.8	104.0	7,979,327	102.84	0.29%
2025-12-04	102.7	102.6	102.7	97.40	103.0	5,768,097	579,416,934	100.45	102.7	102.6	102.7	97.40	103.0	5,768,097	100.45	5.44%
2025-12-03	97.40	97.35	97.40	96.70	99.80	5,173,387	504,907,270	97.597	97.40	97.35	97.40	96.70	99.80	5,173,387	97.597	-1.62%
2025-12-02	99.00	99.00	99.05	98.60	103.4	5,099,766	509,000,552	99.809	99.00	99.00	99.05	98.60	103.4	5,099,766	99.809	-3.13%
2025-12-01	102.2	102.2	102.3	101.3	102.9	4,966,907	508,254,756	102.33	102.2	102.2	102.3	101.3	102.9	4,966,907	102.33	0.99%
2025-11-28	101.2	101.2	101.3	101.0	106.1	10,596,533	1,079,326,018	101.86	101.2	101.2	101.3	101.0	106.1	10,596,533	101.86	-3.80%
2025-11-27	105.2	105.1	105.2	104.0	106.7	8,453,042	891,513,175	105.47	105.2	105.1	105.2	104.0	106.7	8,453,042	105.47	-3.22%
2025-11-26	108.7	108.7	108.8	107.0	110.4	9,698,499	1,059,216,225	109.21	108.7	108.7	108.8	107.0	110.4	9,698,499	109.21	1.40%
2025-11-25	107.2	107.0	107.2	106.7	109.2	5,929,858	638,634,292	107.70	107.2	107.0	107.2	106.7	109.2	5,929,858	107.70	0.47%
2025-11-24	106.7	106.6	106.7	102.0	106.7	8,860,715	939,153,837	105.99	106.7	106.6	106.7	102.0	106.7	8,860,715	105.99	5.12%
2025-11-21	101.5	101.5	101.6	100.2	105.5	5,586,329	572,383,897	102.46	101.5	101.5	101.6	100.2	105.5	5,586,329	102.46	-4.61%
2025-11-20	106.4	106.3	106.4	105.3	109.0	5,545,151	589,703,490	106.35	106.4	106.3	106.4	105.3	109.0	5,545,151	106.35	1.62%
2025-11-19	104.7	104.6	104.7	102.5	105.6	3,901,624	406,710,708	104.24	104.7	104.6	104.7	102.5	105.6	3,901,624	104.24	0.87%
2025-11-18	103.8	103.7	103.8	102.5	105.0	4,786,553	495,422,964	103.50	103.8	103.7	103.8	102.5	105.0	4,786,553	103.50	-0.76%
2025-11-17	104.6	104.5	104.6	102.1	105.5	5,646,100	584,518,012	103.53	104.6	104.5	104.6	102.1	105.5	5,646,100	103.53	-0.57%
2025-11-14	105.2	105.2	105.3	103.3	106.4	4,253,673	446,885,621	105.06	105.2	105.2	105.3	103.3	106.4	4,253,673	105.06	0.00%
2025-11-13	105.2	105.1	105.2	101.6	105.9	6,212,099	647,765,216	104.27	105.2	105.1	105.2	101.6	105.9	6,212,099	104.27	3.85%
2025-11-12	101.3	101.3	101.4	100.6	103.7	3,724,493	378,562,710	101.64	101.3	101.3	101.4	100.6	103.7	3,724,493	101.64	-0.30%
2025-11-11	101.6	101.6	101.7	100.8	104.3	3,110,819	316,139,852	101.63	101.6	101.6	101.7	100.8	104.3	3,110,819	101.63	-1.36%
2025-11-10	103.0	102.9	103.0	101.4	103.8	3,254,593	334,339,992	102.73	103.0	102.9	103.0	101.4	103.8	3,254,593	102.73	0.10%
2025-11-07	102.9	102.6	102.9	102.4	105.0	3,297,100	341,313,032	103.52	102.9	102.6	102.9	102.4	105.0	3,297,100	103.52	-2.00%
2025-11-06	105.0	104.8	105.0	101.5	105.0	4,019,018	417,207,495	103.81	105.0	104.8	105.0	101.5	105.0	4,019,018	103.81	2.74%
2025-11-05	102.2	101.9	102.2	97.50	102.8	5,944,476	602,367,051	101.33	102.2	101.9	102.2	97.50	102.8	5,944,476	101.33	2.00%
2025-11-04	100.2	100.2	100.3	99.90	103.7	6,360,101	642,592,063	101.03	100.2	100.2	100.3	99.90	103.7	6,360,101	101.03	-3.38%
2025-11-03	103.7	103.7	103.8	103.5	109.0	4,803,975	503,101,349	104.73	103.7	103.7	103.8	103.5	109.0	4,803,975	104.73	-4.51%
2025-10-31	108.6	108.6	108.7	106.1	110.0	5,302,586	578,181,448	109.04	108.6	108.6	108.7	106.1	110.0	5,302,586	109.04	0.09%
2025-10-30	108.5	108.4	108.5	104.5	110.1	12,503,148	1,338,342,980	107.04	108.5	108.4	108.5	104.5	110.1	12,503,148	107.04	-3.73%
2025-10-28	112.7	112.7	112.8	112.3	119.0	5,652,391	646,202,810	114.32	112.7	112.7	112.8	112.3	119.0	5,652,391	114.32	-2.00%
2025-10-27	115.0	114.9	115.0	113.5	119.5	12,519,920	1,457,910,581	116.45	115.0	114.9	115.0	113.5	119.5	12,519,920	116.45	4.07%
2025-10-24	110.5	110.4	110.5	107.3	111.6	6,223,156	683,561,596	109.84	110.5	110.4	110.5	107.3	111.6	6,223,156	109.84	3.95%
2025-10-23	106.3	106.2	106.3	103.7	107.0	3,838,570	405,334,011	105.60	106.3	106.2	106.3	103.7	107.0	3,838,570	105.60	0.28%
2025-10-22	106.0	105.9	106.0	104.2	107.6	3,629,488	383,449,479	105.65	106.0	105.9	106.0	104.2	107.6	3,629,488	105.65	0.38%
2025-10-21	105.6	105.5	105.6	104.6	108.2	3,936,558	419,576,965	106.58	105.6	105.5	105.6	104.6	108.2	3,936,558	106.58	1.34%
2025-10-20	104.2	104.1	104.2	103.0	105.8	3,324,524	346,785,312	104.31	104.2	104.1	104.2	103.0	105.8	3,324,524	104.31	2.46%
2025-10-17	101.7	101.6	101.7	100.9	107.6	4,183,239	430,335,329	102.87	101.7	101.6	101.7	100.9	107.6	4,183,239	102.87	-4.06%
2025-10-16	106.0	106.0	106.1	103.2	109.2	4,789,592	509,636,494	106.41	106.0	106.0	106.1	103.2	109.2	4,789,592	106.40	1.34%
2025-10-15	104.6	104.6	104.7	100.8	105.4	4,551,199	472,291,861	103.77	104.6	104.6	104.7	100.8	105.4	4,551,199	103.77	2.85%
2025-10-14	101.7	101.6	101.7	100.0	108.2	8,085,339	835,115,089	103.29	101.7	101.6	101.7	100.0	108.2	8,085,339	103.29	-3.88%
2025-10-13	105.8	105.7	105.8	102.8	108.7	11,825,510	1,251,753,556	105.85	105.8	105.7	105.8	102.8	108.7	11,825,510	105.85	-5.87%
2025-10-10	112.4	112.4	112.5	112.2	119.6	8,169,230	936,427,671	114.63	112.4	112.4	112.5	112.2	119.6	8,169,230	114.63	-5.86%
2025-10-09	119.4	119.3	119.4	116.4	124.7	9,823,056	1,182,226,280	120.35	119.4	119.3	119.4	116.4	124.7	9,823,056	120.35	-0.67%
2025-10-08	120.2	120.2	120.3	118.0	120.4	2,970,170	354,526,076	119.36	120.2	120.2	120.3	118.0	120.4	2,970,170	119.36	0.50%
2025-10-06	119.6	119.5	119.6	117.2	120.9	1,197,090	142,306,600	118.88	119.6	119.5	119.6	117.2	120.9	1,197,090	118.88	-1.08%
2025-10-03	120.9	120.9	121.0	119.6	122.6	3,081,773	373,323,282	121.14	120.9	120.9	121.0	119.6	122.6	3,081,773	121.14	-0.41%
2025-10-02	121.4	121.4	121.5	116.9	122.0	3,682,676	442,220,460	120.08	121.4	121.4	121.5	116.9	122.0	3,682,676	120.08	2.27%
2025-09-30	118.7	118.7	118.8	110.6	119.0	10,680,566	1,246,777,489	116.73	118.7	118.7	118.8	110.6	119.0	10,680,566	116.73	8.11%
2025-09-29	109.8	109.8	109.9	106.6	110.5	4,444,426	484,403,669	108.99	109.8	109.8	109.9	106.6	110.5	4,444,426	108.99	2.04%
2025-09-26	107.6	107.6	107.7	106.1	110.0	5,685,854	615,432,502	108.24	107.6	107.6	107.7	106.1	110.0	5,685,854	108.24	-3.32%
2025-09-25	111.3	111.2	111.3	108.6	113.9	6,388,747	713,961,556	111.75	111.3	111.2	111.3	108.6	113.9	6,388,747	111.75	1.92%
2025-09-24	109.2	109.1	109.2	108.5	111.6	3,660,653	400,325,652	109.36	109.2	109.1	109.2	108.5	111.6	3,660,653	109.36	-0.46%
2025-09-23	109.7	109.7	109.8	107.7	114.2	5,539,443	607,835,612	109.73	109.7	109.7	109.8	107.7	114.2	5,539,443	109.73	-3.26%
2025-09-22	113.4	113.3	113.4	110.8	114.3	5,584,971	629,129,114	112.65	113.4	113.3	113.4	110.8	114.3	5,584,971	112.65	2.81%
2025-09-19	110.3	110.3	110.4	108.6	115.5	7,396,814	819,398,535	110.78	110.3	110.3	110.4	108.6	115.5	7,396,814	110.78	-1.34%
2025-09-18	111.8	111.8	111.9	109.4	115.5	7,193,965	804,398,588	111.82	111.8	111.8	111.9	109.4	115.5	7,193,965	111.82	-1.58%
2025-09-17	113.6	113.5	113.6	108.2	114.2	7,057,881	787,052,127	111.51	113.6	113.5	113.6	108.2	114.2	7,057,881	111.51	3.18%
2025-09-16	110.1	110.0	110.1	108.7	112.5	6,539,762	717,671,708	109.74	110.1	110.0	110.1	108.7	112.5	6,539,762	109.74	-1.52%
2025-09-15	111.8	111.7	111.8	109.6	113.2	6,032,966	673,638,049	111.66	111.8	111.7	111.8	109.6	113.2	6,032,966	111.66	0.99%
2025-09-12	110.7	110.6	110.7	107.4	111.6	7,535,365	826,751,520	109.72	110.7	110.6	110.7	107.4	111.6	7,535,365	109.72	1.93%
2025-09-11	108.6	108.5	108.6	104.7	110.9	16,727,682	1,814,495,350	108.47	108.6	108.5	108.6	104.7	110.9	16,727,682	108.47	-5.65%
2025-09-10	115.1	115.0	115.1	113.7	118.0	4,786,270	553,242,630	115.59	115.1	115.0	115.1	113.7	118.0	4,786,270	115.59	0.88%
2025-09-09	114.1	114.1	114.2	113.3	119.5	6,071,501	699,062,037	115.14	114.1	114.1	114.2	113.3	119.5	6,071,501	115.14	-2.81%
2025-09-08	117.4	117.3	117.4	114.6	119.0	8,619,213	1,004,512,298	116.54	117.4	117.3	117.4	114.6	119.0	8,619,213	116.54	3.70%
2025-09-05	113.6	113.3	113.6	107.9	114.5	9,559,779	1,073,141,118	112.26	113.2	112.9	113.2	107.5	114.1	9,592,257	111.88	4.22%
2025-09-04	109.0	109.0	109.1	108.0	119.5	8,452,672	943,559,784	111.63	108.6	108.6	108.7	107.6	119.1	8,481,389	111.25	-7.31%
2025-09-03	117.6	117.5	117.6	115.3	119.5	6,175,219	724,755,581	117.37	117.2	117.1	117.2	114.9	119.1	6,196,198	116.97	0.51%
2025-09-02	117.0	116.9	117.0	114.9	120.3	8,545,474	1,002,233,911	117.28	116.6	116.5	116.6	114.5	119.9	8,574,506	116.89	0.86%
2025-09-01	116.0	115.9	116.0	108.8	116.4	9,830,790	1,122,096,182	114.14	115.6	115.5	115.6	108.4	116.0	9,864,188	113.75	7.51%
2025-08-29	107.9	107.9	108.0	101.0	108.8	11,623,002	1,239,381,320	106.63	107.5	107.5	107.6	100.7	108.4	11,662,489	106.27	6.52%
2025-08-28	101.3	101.2	101.3	98.05	103.5	8,479,811	853,752,847	100.68	101.0	100.9	101.0	97.72	103.1	8,508,620	100.34	-0.69%
2025-08-27	102.0	102.0	102.1	101.4	107.3	8,287,641	864,260,404	104.28	101.7	101.7	101.8	101.1	106.9	8,315,797	103.93	-2.58%
2025-08-26	104.7	104.6	104.7	102.6	106.7	13,664,374	1,425,408,212	104.32	104.3	104.2	104.3	102.3	106.3	13,710,796	103.96	-1.78%
2025-08-25	106.6	106.6	106.7	102.9	107.0	11,703,374	1,234,700,215	105.50	106.2	106.2	106.3	102.6	106.6	11,743,134	105.14	3.29%
2025-08-22	103.2	103.1	103.2	100.1	103.3	8,377,094	850,983,017	101.58	102.9	102.8	102.9	99.76	103.0	8,405,554	101.24	0.78%
2025-08-21	102.4	102.3	102.4	100.2	103.7	5,625,996	571,018,290	101.50	102.1	102.0	102.1	99.86	103.3	5,645,109	101.15	1.09%
2025-08-20	101.3	101.3	101.4	99.25	102.8	6,631,663	668,653,825	100.83	101.0	101.0	101.1	98.91	102.5	6,654,193	100.49	0.30%
2025-08-19	101.0	100.9	101.0	99.80	109.3	12,219,247	1,259,274,009	103.06	100.7	100.6	100.7	99.46	108.9	12,260,760	102.71	-5.16%
2025-08-18	106.5	106.4	106.5	105.3	108.3	6,176,039	658,388,872	106.60	106.1	106.0	106.1	104.9	107.9	6,197,021	106.24	-1.02%
2025-08-15	107.6	107.5	107.6	105.5	107.7	6,988,214	748,688,477	107.14	107.2	107.1	107.2	105.1	107.3	7,011,955	106.77	0.28%
2025-08-14	107.3	107.2	107.3	105.8	109.5	10,142,451	1,088,178,883	107.29	106.9	106.8	106.9	105.4	109.1	10,176,908	106.93	0.94%
2025-08-13	106.3	106.2	106.3	100.8	106.8	14,293,529	1,496,533,737	104.70	105.9	105.8	105.9	100.5	106.4	14,342,089	104.35	6.19%
2025-08-12	100.1	100.1	100.3	98.80	102.8	8,531,205	854,827,967	100.20	99.76	99.76	99.96	98.47	102.5	8,560,188	99.861	-1.38%
2025-08-11	101.5	101.4	101.5	99.15	101.8	8,013,181	808,300,910	100.87	101.2	101.1	101.2	98.81	101.5	8,040,404	100.53	2.37%
2025-08-08	99.15	99.10	99.15	97.15	101.1	10,537,515	1,045,932,591	99.258	98.81	98.76	98.81	96.82	100.8	10,573,314	98.922	-0.95%
2025-08-07	100.1	100.0	100.1	98.75	104.6	12,375,948	1,243,571,836	100.48	99.76	99.66	99.76	98.42	104.2	12,417,993	100.14	-4.30%
2025-08-06	104.6	104.5	104.6	102.9	106.5	10,906,674	1,140,607,691	104.58	104.2	104.1	104.2	102.6	106.1	10,943,728	104.22	1.26%
2025-08-05	103.3	103.2	103.3	101.1	103.8	9,423,147	966,659,052	102.58	103.0	102.9	103.0	100.8	103.4	9,455,161	102.24	2.99%
2025-08-04	100.3	100.2	100.3	97.75	101.1	11,242,952	1,117,387,636	99.386	99.96	99.86	99.96	97.42	100.8	11,281,148	99.049	-1.38%
2025-08-01	101.7	101.6	101.7	100.7	106.2	14,901,222	1,534,026,358	102.95	101.4	101.3	101.4	100.4	105.8	14,951,846	102.60	-3.78%
2025-07-31	105.7	105.6	105.7	104.3	108.0	29,201,916	3,098,567,944	106.11	105.3	105.2	105.3	103.9	107.6	29,301,125	105.75	-5.63%
2025-07-30	112.0	111.9	112.0	109.2	116.5	19,358,565	2,193,489,553	113.31	111.6	111.5	111.6	108.8	116.1	19,424,332	112.92	0.27%
2025-07-29	111.7	111.7	111.8	102.2	112.0	27,921,110	3,022,694,552	108.26	111.3	111.3	111.4	101.9	111.6	28,015,967	107.89	11.25%
2025-07-28	100.4	100.3	100.4	98.30	101.0	10,840,294	1,081,768,029	99.791	100.1	99.96	100.1	97.97	100.7	10,877,122	99.454	1.98%
2025-07-25	98.45	98.40	98.45	96.05	100.5	10,448,866	1,030,868,564	98.658	98.12	98.07	98.12	95.72	100.2	10,484,364	98.324	2.02%
2025-07-24	96.50	96.45	96.50	93.15	97.10	11,041,970	1,058,731,701	95.883	96.17	96.12	96.17	92.83	96.77	11,079,483	95.558	3.60%
2025-07-23	93.15	93.15	93.20	91.80	94.50	13,280,854	1,237,007,076	93.142	92.83	92.83	92.88	91.49	94.18	13,325,973	92.827	1.64%
2025-07-22	91.65	91.60	91.65	91.00	94.45	6,980,627	647,560,842	92.765	91.34	91.29	91.34	90.69	94.13	7,004,342	92.451	0.33%
2025-07-21	91.35	91.35	91.40	90.25	93.50	6,397,320	586,239,138	91.638	91.04	91.04	91.09	89.94	93.18	6,419,054	91.328	-1.56%
2025-07-18	92.80	92.80	92.85	90.75	93.45	7,818,449	721,264,882	92.252	92.49	92.49	92.54	90.44	93.13	7,845,011	91.939	2.09%
2025-07-17	90.90	90.85	90.90	88.70	91.45	6,232,870	563,178,398	90.356	90.59	90.54	90.59	88.40	91.14	6,254,045	90.050	2.42%
2025-07-16	88.75	88.75	88.85	87.90	89.85	3,222,665	285,654,068	88.639	88.45	88.45	88.55	87.60	89.55	3,233,613	88.339	-0.45%
2025-07-15	89.15	89.15	89.20	87.65	90.10	5,760,086	513,460,482	89.141	88.85	88.85	88.90	87.35	89.79	5,779,655	88.839	0.96%
2025-07-14	88.30	88.30	88.35	86.55	89.80	9,355,168	822,704,869	87.941	88.00	88.00	88.05	86.26	89.50	9,386,951	87.643	0.17%
2025-07-11	88.15	88.10	88.15	83.65	91.20	30,135,997	2,643,298,830	87.712	87.85	87.80	87.85	83.37	90.89	30,238,379	87.415	10.46%
2025-07-10	79.80	79.80	79.85	78.50	80.90	4,488,488	359,555,721	80.106	79.53	79.53	79.58	78.23	80.63	4,503,737	79.835	1.33%
2025-07-09	78.75	78.75	78.80	77.80	80.55	4,059,214	320,770,831	79.023	78.48	78.48	78.53	77.54	80.28	4,073,004	78.755	-1.19%
2025-07-08	79.70	79.70	79.80	78.10	80.10	3,125,695	247,604,876	79.216	79.43	79.43	79.53	77.84	79.83	3,136,314	78.948	0.82%
2025-07-07	79.05	79.00	79.05	77.85	79.85	2,400,981	189,021,754	78.727	78.78	78.73	78.78	77.59	79.58	2,409,138	78.460	-1.06%
2025-07-04	79.90	79.90	79.95	78.40	80.60	3,285,688	261,506,626	79.590	79.63	79.63	79.68	78.13	80.33	3,296,851	79.320	1.14%
2025-07-03	79.00	78.95	79.00	78.40	80.20	3,938,420	312,254,973	79.284	78.73	78.68	78.73	78.13	79.93	3,951,800	79.016	-0.32%
2025-07-02	79.25	79.20	79.25	78.70	81.15	4,400,171	349,846,218	79.507	78.98	78.93	78.98	78.43	80.88	4,415,120	79.238	0.76%
2025-06-30	78.65	78.60	78.65	75.25	79.20	4,494,967	351,396,274	78.176	78.38	78.33	78.38	75.00	78.93	4,510,238	77.911	3.42%
2025-06-27	76.05	76.00	76.05	75.00	77.45	6,631,529	502,317,530	75.747	75.79	75.74	75.79	74.75	77.19	6,654,058	75.490	-1.74%
2025-06-26	77.40	77.35	77.40	76.40	78.70	4,044,752	311,962,211	77.128	77.14	77.09	77.14	76.14	78.43	4,058,493	76.867	-1.71%
2025-06-25	78.75	78.70	78.75	76.40	78.80	5,230,226	408,194,087	78.045	78.48	78.43	78.48	76.14	78.53	5,247,995	77.781	1.74%
2025-06-24	77.40	77.40	77.45	74.65	77.55	5,952,527	455,743,191	76.563	77.14	77.14	77.19	74.40	77.29	5,972,750	76.304	4.10%
2025-06-23	74.35	74.30	74.35	71.90	74.65	3,784,080	277,924,675	73.446	74.10	74.05	74.10	71.66	74.40	3,796,936	73.197	0.81%
2025-06-20	73.75	73.75	73.80	72.95	74.35	4,867,164	358,266,618	73.609	73.50	73.50	73.55	72.70	74.10	4,883,699	73.360	0.82%
2025-06-19	73.15	73.10	73.15	72.25	75.55	5,365,938	392,661,797	73.177	72.90	72.85	72.90	72.01	75.29	5,384,168	72.929	-2.34%
2025-06-18	74.90	74.85	74.90	74.10	76.50	8,306,939	624,163,874	75.138	74.65	74.60	74.65	73.85	76.24	8,335,160	74.883	-2.09%
2025-06-17	76.50	76.45	76.50	75.65	80.85	7,599,081	588,363,666	77.426	76.24	76.19	76.24	75.39	80.58	7,624,898	77.163	-3.65%
2025-06-16	79.40	79.25	79.40	76.35	79.65	8,089,725	634,522,332	78.436	79.13	78.98	79.13	76.09	79.38	8,117,208	78.170	-0.38%
2025-06-13	79.70	79.55	79.70	77.05	81.65	15,142,761	1,193,233,156	78.799	79.43	79.28	79.43	76.79	81.37	15,194,206	78.532	1.59%
2025-06-12	78.45	78.40	78.45	74.55	78.90	11,846,356	922,954,943	77.911	78.18	78.13	78.18	74.30	78.63	11,886,602	77.647	4.67%
2025-06-11	74.95	74.90	74.95	73.35	75.40	5,698,482	424,641,300	74.518	74.70	74.65	74.70	73.10	75.14	5,717,842	74.266	1.28%
2025-06-10	74.00	73.85	74.00	72.45	75.15	9,352,719	692,333,832	74.025	73.75	73.60	73.75	72.20	74.90	9,384,493	73.774	1.09%
2025-06-09	73.20	73.05	73.20	70.75	73.20	5,751,018	416,987,459	72.507	72.95	72.80	72.95	70.51	72.95	5,770,556	72.261	3.46%
2025-06-06	70.75	70.75	70.85	69.75	71.75	4,168,330	294,829,911	70.731	70.51	70.51	70.61	69.51	71.51	4,182,491	70.491	0.07%
2025-06-05	70.70	70.65	70.70	69.90	73.00	5,105,663	361,907,634	70.884	70.46	70.41	70.46	69.66	72.75	5,123,009	70.644	-2.08%
2025-06-04	72.20	72.15	72.20	69.90	72.90	11,087,870	797,187,786	71.897	71.96	71.91	71.96	69.66	72.65	11,125,539	71.654	2.41%
2025-06-03	70.50	70.45	70.50	68.90	70.85	5,230,596	366,908,255	70.147	70.26	70.21	70.26	68.67	70.61	5,248,366	69.909	1.66%
2025-06-02	69.35	69.30	69.35	67.30	69.40	4,412,281	301,606,957	68.356	69.12	69.07	69.12	67.07	69.17	4,427,271	68.125	0.87%
2025-05-30	68.75	68.75	68.80	68.25	70.65	6,569,018	455,467,195	69.336	68.52	68.52	68.57	68.02	70.41	6,591,335	69.101	-3.10%
2025-05-29	70.95	70.95	71.00	66.35	71.15	11,287,274	789,041,154	69.905	70.71	70.71	70.76	66.13	70.91	11,325,621	69.669	6.93%
2025-05-28	66.35	66.30	66.35	65.55	67.15	2,745,898	181,639,458	66.149	66.13	66.08	66.13	65.33	66.92	2,755,227	65.925	-0.23%
2025-05-27	66.50	66.50	66.55	65.75	67.90	4,815,364	320,237,487	66.503	66.27	66.27	66.32	65.53	67.67	4,831,723	66.278	1.29%
2025-05-26	65.65	65.60	65.65	65.35	68.00	3,299,359	219,165,888	66.427	65.43	65.38	65.43	65.13	67.77	3,310,568	66.202	-2.96%
2025-05-23	67.65	67.60	67.65	66.80	69.95	8,568,670	585,326,238	68.310	67.42	67.37	67.42	66.57	69.71	8,597,781	68.079	0.82%
2025-05-22	67.10	66.95	67.10	64.80	68.25	8,564,986	572,893,942	66.888	66.87	66.72	66.87	64.58	68.02	8,594,084	66.661	1.90%
2025-05-21	65.85	65.85	65.90	64.65	66.70	5,203,083	343,404,386	66.000	65.63	65.63	65.68	64.43	66.47	5,220,760	65.777	1.39%
2025-05-20	64.95	64.95	65.00	63.25	65.50	6,007,077	388,663,898	64.701	64.73	64.73	64.78	63.04	65.28	6,027,485	64.482	3.34%
2025-05-19	62.85	62.80	62.85	62.20	63.30	2,371,263	148,784,889	62.745	62.64	62.59	62.64	61.99	63.09	2,379,319	62.533	-0.55%
2025-05-16	63.20	63.20	63.30	62.80	64.15	2,722,514	172,367,656	63.312	62.99	62.99	63.09	62.59	63.93	2,731,763	63.098	-0.94%
2025-05-15	63.80	63.80	63.85	63.10	65.50	5,739,977	369,281,040	64.335	63.58	63.58	63.63	62.89	65.28	5,759,478	64.117	0.92%
2025-05-14	64.65	64.65	64.70	62.35	64.85	6,441,091	410,415,981	63.718	63.00	63.00	63.05	60.76	63.20	6,609,532	62.095	3.61%
2025-05-13	62.40	62.40	62.45	62.10	63.80	6,290,064	394,892,780	62.780	60.81	60.81	60.86	60.52	62.17	6,454,556	61.180	-0.64%
2025-05-12	62.80	62.75	62.80	60.00	62.90	11,070,223	680,641,559	61.484	61.20	61.15	61.20	58.47	61.30	11,359,721	59.917	2.78%
2025-05-09	61.10	61.10	61.15	60.40	61.50	3,651,587	222,640,242	60.971	59.54	59.54	59.59	58.86	59.93	3,747,080	59.417	-0.65%
2025-05-08	61.50	61.30	61.50	60.45	61.50	4,288,275	262,276,132	61.161	59.93	59.74	59.93	58.91	59.93	4,400,418	59.603	1.49%
2025-05-07	60.60	60.55	60.60	59.80	63.60	7,519,125	456,965,123	60.774	59.06	59.01	59.06	58.28	61.98	7,715,758	59.225	-2.81%
2025-05-06	62.35	62.30	62.35	62.05	64.40	10,535,893	659,498,175	62.595	60.76	60.71	60.76	60.47	62.76	10,811,418	61.000	-3.18%
2025-05-02	64.40	64.35	64.40	59.60	65.00	4,194,183	267,243,246	63.718	62.76	62.71	62.76	58.08	63.34	4,303,865	62.094	7.07%
2025-04-30	60.15	60.10	60.15	59.85	62.55	7,670,292	464,102,544	60.507	58.62	58.57	58.62	58.32	60.96	7,870,878	58.965	-0.82%
2025-04-29	60.65	60.60	60.65	60.20	62.50	12,899,333	792,627,849	61.447	59.10	59.06	59.10	58.67	60.91	13,236,664	59.881	4.21%
2025-04-28	58.20	58.15	58.20	56.55	58.95	7,289,131	420,900,860	57.744	56.72	56.67	56.72	55.11	57.45	7,479,749	56.272	1.57%
2025-04-25	57.30	57.25	57.30	56.85	59.00	10,389,679	600,875,610	57.834	55.84	55.79	55.84	55.40	57.50	10,661,380	56.360	-1.12%
2025-04-24	57.95	57.90	57.95	56.65	58.95	7,542,543	435,800,459	57.779	56.47	56.42	56.47	55.21	57.45	7,739,788	56.307	0.78%
2025-04-23	57.50	57.45	57.50	56.10	57.90	11,818,721	674,839,715	57.099	56.03	55.99	56.03	54.67	56.42	12,127,793	55.644	4.93%
2025-04-22	54.80	54.80	54.85	52.20	54.85	11,008,339	593,884,480	53.949	53.40	53.40	53.45	50.87	53.45	11,296,219	52.574	5.49%
2025-04-17	51.95	51.90	51.95	50.80	52.00	3,664,943	189,074,678	51.590	50.63	50.58	50.63	49.51	50.67	3,760,785	50.275	1.66%
2025-04-16	51.10	51.00	51.10	50.15	52.10	5,518,456	280,929,548	50.907	49.80	49.70	49.80	48.87	50.77	5,662,769	49.610	-1.92%
2025-04-15	52.10	52.05	52.10	51.50	53.20	5,023,130	261,712,539	52.102	50.77	50.72	50.77	50.19	51.84	5,154,490	50.774	-1.61%
2025-04-14	52.95	52.95	53.00	52.00	54.10	10,111,315	537,183,294	53.127	51.60	51.60	51.65	50.67	52.72	10,375,737	51.773	3.22%
2025-04-11	51.30	51.30	51.45	49.15	52.20	11,393,062	576,496,880	50.601	49.99	49.99	50.14	47.90	50.87	11,691,003	49.311	1.48%
2025-04-10	50.55	50.55	50.60	49.85	53.25	16,331,949	837,975,251	51.309	49.26	49.26	49.31	48.58	51.89	16,759,047	50.001	4.44%
2025-04-09	48.40	48.40	48.45	44.80	49.40	23,509,196	1,097,231,606	46.672	47.17	47.17	47.22	43.66	48.14	24,123,986	45.483	-0.72%
2025-04-08	48.75	48.70	48.75	44.30	54.00	32,251,780	1,583,057,267	49.084	47.51	47.46	47.51	43.17	52.62	33,095,198	47.833	-4.41%
2025-04-07	51.00	50.95	51.00	50.55	58.35	24,449,701	1,316,400,468	53.841	49.70	49.65	49.70	49.26	56.86	25,089,087	52.469	-20.50%
2025-04-03	64.15	64.15	64.20	63.85	68.30	10,515,136	684,392,900	65.087	62.52	62.52	62.56	62.22	66.56	10,790,118	63.428	-6.42%
2025-04-02	68.55	68.50	68.55	67.35	70.45	5,691,844	388,842,805	68.316	66.80	66.75	66.80	65.63	68.65	5,840,692	66.575	-0.94%
2025-04-01	69.20	69.20	69.25	69.10	72.60	10,560,463	749,892,810	71.010	67.44	67.44	67.49	67.34	70.75	10,836,630	69.200	0.00%
2025-03-31	69.20	69.15	69.20	67.00	70.15	6,185,920	424,737,118	68.662	67.44	67.39	67.44	65.29	68.36	6,347,688	66.912	-0.43%
2025-03-28	69.50	69.30	69.50	68.40	71.70	6,231,128	434,668,313	69.758	67.73	67.53	67.73	66.66	69.87	6,394,079	67.980	-1.07%
2025-03-27	70.25	70.20	70.25	66.30	70.70	10,446,918	720,948,376	69.011	68.46	68.41	68.46	64.61	68.90	10,720,116	67.252	5.01%
2025-03-26	66.90	66.85	66.90	66.50	68.55	4,326,168	290,290,270	67.101	65.20	65.15	65.20	64.81	66.80	4,439,302	65.391	-1.47%
2025-03-25	67.90	67.85	67.90	67.30	69.70	4,372,346	297,260,799	67.987	66.17	66.12	66.17	65.58	67.92	4,486,687	66.254	-2.09%
2025-03-24	69.35	69.30	69.35	68.00	69.80	4,274,790	294,414,176	68.872	67.58	67.53	67.58	66.27	68.02	4,386,580	67.117	1.09%
2025-03-21	68.60	68.60	68.65	67.65	71.60	6,567,233	452,343,762	68.879	66.85	66.85	66.90	65.93	69.78	6,738,973	67.124	-4.26%
2025-03-20	71.65	71.65	71.70	70.30	73.50	7,844,739	562,818,521	71.745	69.82	69.82	69.87	68.51	71.63	8,049,887	69.916	-0.14%
2025-03-19	71.75	71.70	71.75	71.15	73.10	10,712,969	772,154,311	72.077	69.92	69.87	69.92	69.34	71.24	10,993,124	70.240	-0.83%
2025-03-18	72.35	72.35	72.40	69.20	76.00	25,871,105	1,877,594,720	72.575	70.51	70.51	70.55	67.44	74.06	26,547,662	70.725	10.54%
2025-03-17	65.45	65.40	65.45	64.15	66.15	4,961,080	323,709,075	65.250	63.78	63.73	63.78	62.52	64.46	5,090,817	63.587	1.47%
2025-03-14	64.50	64.50	64.55	61.50	65.45	8,831,072	566,546,943	64.154	62.86	62.86	62.90	59.93	63.78	9,062,014	62.519	5.13%
2025-03-13	61.35	61.30	61.35	60.20	62.50	3,000,312	182,991,984	60.991	59.79	59.74	59.79	58.67	60.91	3,078,773	59.437	-0.41%
2025-03-12	61.60	61.60	61.65	61.10	63.30	3,000,658	186,508,515	62.156	60.03	60.03	60.08	59.54	61.69	3,079,128	60.572	-0.81%
2025-03-11	62.10	62.05	62.10	59.60	62.40	3,848,739	236,538,192	61.459	60.52	60.47	60.52	58.08	60.81	3,949,388	59.892	0.81%
2025-03-10	61.60	61.55	61.60	61.25	64.70	4,897,958	304,783,605	62.227	60.03	59.98	60.03	59.69	63.05	5,026,045	60.641	-2.92%
2025-03-07	63.45	63.40	63.45	61.90	64.25	6,236,087	394,281,143	63.226	61.83	61.78	61.83	60.32	62.61	6,399,167	61.614	1.04%
2025-03-06	62.80	62.65	62.80	61.00	62.85	6,418,350	400,044,954	62.328	61.20	61.05	61.20	59.45	61.25	6,586,197	60.740	4.23%
2025-03-05	60.25	60.25	60.30	58.95	60.95	4,956,046	297,171,431	59.961	58.71	58.71	58.76	57.45	59.40	5,085,652	58.433	0.75%
2025-03-04	59.80	59.75	59.80	58.20	60.10	3,477,748	207,134,867	59.560	58.28	58.23	58.28	56.72	58.57	3,568,695	58.042	1.18%
2025-03-03	59.10	59.05	59.15	58.40	61.25	5,670,026	337,855,943	59.586	57.59	57.55	57.64	56.91	59.69	5,818,303	58.068	-0.42%
2025-02-28	59.35	59.30	59.35	58.55	62.40	9,877,246	590,781,754	59.812	57.84	57.79	57.84	57.06	60.81	10,135,546	58.288	-5.34%
2025-02-27	62.70	62.65	62.70	61.00	64.35	6,555,396	408,602,605	62.331	61.10	61.05	61.10	59.45	62.71	6,726,827	60.742	-0.95%
2025-02-26	63.30	63.15	63.30	61.10	63.60	9,115,015	569,170,899	62.443	61.69	61.54	61.69	59.54	61.98	9,353,382	60.852	4.20%
2025-02-25	60.75	60.70	60.75	60.10	61.85	12,709,704	774,036,620	60.901	59.20	59.15	59.20	58.57	60.27	13,042,076	59.349	-3.42%
2025-02-24	62.90	62.85	62.90	62.40	68.00	20,403,989	1,314,192,531	64.409	61.30	61.25	61.30	60.81	66.27	20,937,575	62.767	-10.14%
2025-02-21	70.00	69.90	70.00	65.50	71.00	17,853,021	1,223,190,214	68.515	68.22	68.12	68.22	63.83	69.19	18,319,896	66.768	5.82%
2025-02-20	66.15	66.00	66.15	63.45	66.80	9,300,657	609,896,295	65.576	64.46	64.32	64.46	61.83	65.10	9,543,879	63.904	3.20%
2025-02-19	64.10	64.00	64.10	62.55	66.15	7,620,259	488,216,935	64.068	62.47	62.37	62.47	60.96	64.46	7,819,537	62.436	0.16%
2025-02-18	64.00	63.95	64.00	62.35	64.70	5,981,315	380,920,527	63.685	62.37	62.32	62.37	60.76	63.05	6,137,733	62.062	0.71%
2025-02-17	63.55	63.45	63.55	61.65	64.85	11,956,739	754,290,900	63.085	61.93	61.83	61.93	60.08	63.20	12,269,420	61.477	1.92%
2025-02-14	62.35	62.30	62.35	57.40	62.40	12,883,210	777,367,816	60.340	60.76	60.71	60.76	55.94	60.81	13,220,120	58.802	9.96%
2025-02-13	56.70	56.50	56.70	56.30	58.80	4,664,720	268,215,077	57.499	55.26	55.06	55.26	54.87	57.30	4,786,707	56.033	-3.32%
2025-02-12	58.65	58.60	58.65	56.80	58.80	3,512,772	203,436,520	57.913	57.16	57.11	57.16	55.35	57.30	3,604,635	56.437	1.30%
2025-02-11	57.90	57.85	57.90	57.60	59.30	2,501,132	145,328,600	58.105	56.42	56.38	56.42	56.13	57.79	2,566,539	56.624	-1.11%
2025-02-10	58.55	58.55	58.70	57.95	59.90	5,910,173	347,601,796	58.814	57.06	57.06	57.20	56.47	58.37	6,064,730	57.315	0.00%
2025-02-07	58.55	58.40	58.55	57.70	61.00	6,714,215	397,228,016	59.162	57.06	56.91	57.06	56.23	59.45	6,889,799	57.655	-2.01%
2025-02-06	59.75	59.70	59.75	57.25	59.75	7,897,263	464,007,308	58.756	58.23	58.18	58.23	55.79	58.23	8,103,785	57.258	3.64%
2025-02-05	57.65	57.50	57.65	56.10	57.80	3,642,837	207,349,894	56.920	56.18	56.03	56.18	54.67	56.33	3,738,101	55.469	-0.52%
2025-02-04	57.95	57.90	57.95	55.80	58.00	3,463,906	198,398,612	57.276	56.47	56.42	56.47	54.38	56.52	3,554,491	55.816	4.32%
2025-02-03	55.55	55.50	55.55	53.00	55.70	1,693,239	92,078,058	54.380	54.13	54.09	54.13	51.65	54.28	1,737,519	52.994	0.63%
2025-01-28	55.20	55.15	55.20	54.60	56.60	614,317	33,842,559	55.090	53.79	53.74	53.79	53.21	55.16	630,382	53.686	-1.43%
2025-01-27	56.00	55.95	56.00	55.25	56.75	2,462,600	138,210,510	56.124	54.57	54.52	54.57	53.84	55.30	2,527,000	54.694	0.27%
2025-01-24	55.85	55.85	55.90	54.00	57.80	5,628,109	316,075,779	56.160	54.43	54.43	54.48	52.62	56.33	5,775,290	54.729	2.85%
2025-01-23	54.30	54.15	54.30	53.75	56.00	3,146,469	171,844,315	54.615	52.92	52.77	52.92	52.38	54.57	3,228,752	53.223	-1.36%
2025-01-22	55.05	55.00	55.05	54.65	56.50	3,685,525	203,246,142	55.147	53.65	53.60	53.65	53.26	55.06	3,781,905	53.742	-1.26%
2025-01-21	55.75	55.75	55.80	54.60	56.75	4,775,960	264,742,115	55.432	54.33	54.33	54.38	53.21	55.30	4,900,856	54.020	0.18%
2025-01-20	55.65	55.60	55.65	52.15	55.85	7,692,829	424,053,137	55.123	54.23	54.18	54.23	50.82	54.43	7,894,005	53.718	7.23%
2025-01-17	51.90	51.85	51.90	51.65	52.90	2,021,472	105,665,153	52.271	50.58	50.53	50.58	50.33	51.55	2,074,336	50.939	-1.05%
2025-01-16	52.45	52.35	52.45	52.25	53.85	2,397,975	126,975,982	52.951	51.11	51.02	51.11	50.92	52.48	2,460,685	51.602	0.38%
2025-01-15	52.25	52.20	52.25	52.10	54.40	3,070,093	161,862,086	52.722	50.92	50.87	50.92	50.77	53.01	3,150,379	51.379	-3.51%
2025-01-14	54.15	54.15	54.20	52.50	54.85	3,349,305	180,541,910	53.904	52.77	52.77	52.82	51.16	53.45	3,436,893	52.531	4.13%
2025-01-13	52.00	51.95	52.00	51.65	53.65	4,335,530	227,418,887	52.455	50.67	50.63	50.67	50.33	52.28	4,448,909	51.118	-2.71%
2025-01-10	53.45	53.40	53.45	52.95	54.25	2,977,967	159,059,892	53.412	52.09	52.04	52.09	51.60	52.87	3,055,844	52.051	1.33%
2025-01-09	52.75	52.60	52.75	50.85	52.90	2,874,039	150,774,892	52.461	51.41	51.26	51.41	49.55	51.55	2,949,198	51.124	3.23%
2025-01-08	51.10	51.10	51.15	50.10	51.80	2,572,930	131,200,677	50.993	49.80	49.80	49.85	48.82	50.48	2,640,215	49.693	-0.78%
2025-01-07	51.50	51.45	51.50	50.30	52.45	4,747,509	242,505,642	51.081	50.19	50.14	50.19	49.02	51.11	4,871,661	49.779	-1.34%
2025-01-06	52.20	52.20	52.30	52.10	53.75	2,517,848	132,562,765	52.649	50.87	50.87	50.97	50.77	52.38	2,583,692	51.307	-1.14%
2025-01-03	52.80	52.75	52.80	52.30	54.30	4,751,304	252,754,997	53.197	51.45	51.41	51.45	50.97	52.92	4,875,556	51.841	-0.66%
2025-01-02	53.15	53.10	53.15	53.05	56.00	4,993,317	271,214,046	54.315	51.80	51.75	51.80	51.70	54.57	5,123,898	52.931	-5.93%
2024-12-31	56.50	56.40	56.50	55.25	56.70	3,698,090	207,257,991	56.045	55.06	54.96	55.06	53.84	55.26	3,794,799	54.616	-0.18%
2024-12-30	56.60	56.55	56.60	53.45	56.80	4,092,057	228,817,400	55.918	55.16	55.11	55.16	52.09	55.35	4,199,069	54.492	5.01%
2024-12-27	53.90	53.85	53.90	53.40	55.25	3,626,224	195,941,686	54.035	52.53	52.48	52.53	52.04	53.84	3,721,054	52.658	-3.14%
2024-12-24	55.65	55.65	55.75	55.10	56.30	1,376,118	76,967,343	55.931	54.23	54.23	54.33	53.70	54.87	1,412,105	54.505	0.00%
2024-12-23	55.65	55.65	55.75	54.45	56.50	2,877,717	160,406,685	55.741	54.23	54.23	54.33	53.06	55.06	2,952,972	54.320	1.00%
2024-12-20	55.10	55.00	55.10	54.40	55.55	3,006,499	165,382,952	55.009	53.70	53.60	53.70	53.01	54.13	3,085,122	53.607	0.36%
2024-12-19	54.90	54.85	54.90	54.00	56.20	2,952,124	162,992,922	55.212	53.50	53.45	53.50	52.62	54.77	3,029,325	53.805	-1.44%
2024-12-18	55.70	55.65	55.70	54.50	55.90	3,136,242	172,768,103	55.088	54.28	54.23	54.28	53.11	54.48	3,218,258	53.684	1.83%
2024-12-17	54.70	54.65	54.70	54.45	56.00	2,666,208	146,698,659	55.022	53.31	53.26	53.31	53.06	54.57	2,735,932	53.619	-1.35%
2024-12-16	55.45	55.30	55.45	55.10	56.85	3,332,456	186,410,801	55.938	54.04	53.89	54.04	53.70	55.40	3,419,603	54.512	-1.25%
2024-12-13	56.15	55.90	56.15	55.80	57.15	4,130,918	232,985,440	56.400	54.72	54.48	54.72	54.38	55.69	4,238,946	54.963	-1.66%
2024-12-12	57.10	57.10	57.15	56.40	57.90	3,915,883	223,761,332	57.142	55.64	55.64	55.69	54.96	56.42	4,018,287	55.686	-1.47%
2024-12-11	57.95	57.95	58.00	57.30	59.70	5,338,974	311,331,038	58.313	56.47	56.47	56.52	55.84	58.18	5,478,594	56.827	0.43%
2024-12-10	57.70	57.55	57.70	57.05	62.00	9,162,738	537,754,351	58.689	56.23	56.08	56.23	55.60	60.42	9,402,353	57.194	-3.59%
2024-12-09	59.85	59.85	59.90	57.50	61.15	22,002,174	1,297,249,070	58.960	58.32	58.32	58.37	56.03	59.59	22,577,554	57.457	9.62%
2024-12-06	54.60	54.55	54.60	50.00	56.15	16,557,574	898,820,639	54.285	53.21	53.16	53.21	48.73	54.72	16,990,572	52.901	9.20%
2024-12-05	50.00	49.95	50.00	49.60	51.60	4,186,172	209,964,076	50.157	48.73	48.68	48.73	48.34	50.28	4,295,645	48.878	-2.63%
2024-12-04	51.35	51.30	51.35	50.95	52.40	4,943,884	254,511,143	51.480	50.04	49.99	50.04	49.65	51.06	5,073,172	50.168	-1.53%
2024-12-03	52.15	52.10	52.15	48.75	52.25	11,773,769	599,820,708	50.946	50.82	50.77	50.82	47.51	50.92	12,081,666	49.647	6.32%
2024-12-02	49.05	49.00	49.05	46.60	49.45	6,134,054	298,205,161	48.615	47.80	47.75	47.80	45.41	48.19	6,294,466	47.376	4.25%
2024-11-29	47.05	47.05	47.10	45.30	47.55	3,411,968	158,863,408	46.561	45.85	45.85	45.90	44.15	46.34	3,501,195	45.374	2.95%
2024-11-28	45.70	45.70	45.75	45.60	47.10	2,539,265	117,444,617	46.251	44.54	44.54	44.58	44.44	45.90	2,605,669	45.073	-2.56%
2024-11-27	46.90	46.90	46.95	45.75	47.30	3,136,736	145,841,359	46.495	45.70	45.70	45.75	44.58	46.09	3,218,765	45.310	2.74%
2024-11-26	45.65	45.60	45.65	45.50	46.65	2,143,006	98,489,411	45.959	44.49	44.44	44.49	44.34	45.46	2,199,048	44.787	-0.44%
2024-11-25	45.85	45.85	45.90	44.55	47.25	8,000,057	365,140,833	45.642	44.68	44.68	44.73	43.41	46.05	8,209,267	44.479	-0.43%
2024-11-22	46.05	46.05	46.10	45.80	48.85	9,775,752	460,910,955	47.148	44.88	44.88	44.93	44.63	47.61	10,031,398	45.947	-5.83%
2024-11-21	48.90	48.85	48.90	48.70	50.25	4,119,473	202,756,346	49.219	47.65	47.61	47.65	47.46	48.97	4,227,202	47.965	-2.69%
2024-11-20	50.25	50.20	50.25	49.50	51.10	6,870,786	344,481,921	50.137	48.97	48.92	48.97	48.24	49.80	7,050,464	48.859	0.10%
2024-11-19	50.20	50.10	50.20	49.45	50.70	4,412,424	220,930,557	50.070	48.92	48.82	48.92	48.19	49.41	4,527,814	48.794	-0.20%
2024-11-18	50.30	50.25	50.30	49.65	51.60	3,381,075	170,688,915	50.484	49.02	48.97	49.02	48.38	50.28	3,469,494	49.197	-0.49%
2024-11-15	50.55	50.55	50.60	50.10	52.25	4,038,892	205,804,332	50.956	49.26	49.26	49.31	48.82	50.92	4,144,513	49.657	0.10%
2024-11-14	50.50	50.45	50.50	50.15	54.40	11,510,701	598,945,661	52.034	49.21	49.16	49.21	48.87	53.01	11,811,718	50.708	-8.10%
2024-11-13	54.95	54.95	55.00	53.80	57.75	7,835,008	430,117,125	54.897	53.55	53.55	53.60	52.43	56.28	8,039,902	53.498	-4.10%
2024-11-12	57.30	57.25	57.30	56.20	60.65	11,037,807	643,780,602	58.325	55.84	55.79	55.84	54.77	59.10	11,326,457	56.839	1.42%
2024-11-11	56.50	56.45	56.50	54.50	57.85	6,328,643	356,558,580	56.340	55.06	55.01	55.06	53.11	56.38	6,494,144	54.905	-0.62%
2024-11-08	56.85	56.85	56.90	56.50	59.15	7,415,897	426,558,533	57.520	55.40	55.40	55.45	55.06	57.64	7,609,831	56.054	-1.73%
2024-11-07	57.85	57.80	57.85	53.65	58.05	11,158,861	631,194,000	56.564	56.38	56.33	56.38	52.28	56.57	11,450,677	55.123	4.42%
2024-11-06	55.40	55.35	55.40	53.35	57.80	14,167,181	789,632,799	55.737	53.99	53.94	53.99	51.99	56.33	14,537,668	54.316	2.59%
2024-11-05	54.00	53.85	54.00	50.55	54.05	6,269,008	331,326,211	52.852	52.62	52.48	52.62	49.26	52.67	6,432,949	51.505	4.85%
2024-11-04	51.50	51.45	51.50	50.50	52.60	2,938,159	151,662,027	51.618	50.19	50.14	50.19	49.21	51.26	3,014,995	50.303	0.88%
2024-11-01	51.05	51.05	51.10	50.20	52.30	3,104,877	158,957,872	51.196	49.75	49.75	49.80	48.92	50.97	3,186,073	49.891	-1.26%
2024-10-31	51.70	51.70	51.85	51.05	52.85	3,905,523	202,491,447	51.848	50.38	50.38	50.53	49.75	51.50	4,007,657	50.526	0.00%
2024-10-30	51.70	51.65	51.70	50.85	54.15	5,200,424	271,126,716	52.136	50.38	50.33	50.38	49.55	52.77	5,336,421	50.807	-2.91%
2024-10-29	53.25	53.20	53.25	53.15	56.10	9,692,734	528,398,860	54.515	51.89	51.84	51.89	51.80	54.67	9,946,209	53.126	0.95%
2024-10-28	52.75	52.75	52.80	52.40	53.90	6,343,699	336,743,649	53.083	51.41	51.41	51.45	51.06	52.53	6,509,593	51.730	-1.40%
2024-10-25	53.50	53.45	53.50	49.60	53.55	12,174,153	641,916,943	52.728	52.14	52.09	52.14	48.34	52.19	12,492,520	51.384	7.11%
2024-10-24	49.95	49.95	50.00	49.75	52.15	4,742,239	240,579,270	50.731	48.68	48.68	48.73	48.48	50.82	4,866,254	49.438	-3.85%
2024-10-23	51.95	51.90	51.95	49.70	52.70	6,784,939	348,025,826	51.294	50.63	50.58	50.63	48.43	51.36	6,962,372	49.987	2.87%
2024-10-22	50.50	50.50	50.55	49.75	51.85	3,737,113	189,584,736	50.730	49.21	49.21	49.26	48.48	50.53	3,834,842	49.437	0.50%
2024-10-21	50.25	50.10	50.25	49.75	52.20	6,611,083	334,736,307	50.633	48.97	48.82	48.97	48.48	50.87	6,783,970	49.342	-1.86%
2024-10-18	51.20	51.20	51.25	47.65	52.25	9,147,028	459,345,986	50.218	49.90	49.90	49.94	46.44	50.92	9,386,232	48.938	7.00%
2024-10-17	47.85	47.85	47.90	47.30	50.35	6,086,986	298,092,937	48.972	46.63	46.63	46.68	46.09	49.07	6,246,167	47.724	-3.04%
2024-10-16	49.35	49.35	49.40	48.65	50.80	7,061,607	349,954,253	49.557	48.09	48.09	48.14	47.41	49.51	7,246,276	48.294	-2.47%
2024-10-15	50.60	50.55	50.60	49.65	54.30	9,311,797	478,837,081	51.423	49.31	49.26	49.31	48.38	52.92	9,555,310	50.112	-5.69%
2024-10-14	53.65	53.60	53.65	51.00	55.25	16,112,995	851,149,485	52.824	52.28	52.23	52.28	49.70	53.84	16,534,367	51.478	-4.62%
2024-10-10	56.25	56.20	56.25	56.20	59.40	12,451,310	716,973,564	57.582	54.82	54.77	54.82	54.77	57.89	12,776,925	56.115	-1.06%
2024-10-09	56.85	56.85	56.90	53.90	60.00	22,285,436	1,272,803,891	57.114	55.40	55.40	55.45	52.53	58.47	22,868,224	55.658	-0.87%
2024-10-08	57.35	57.35	57.40	57.00	66.80	38,520,125	2,361,616,643	61.309	55.89	55.89	55.94	55.55	65.10	39,527,467	59.746	-16.88%
2024-10-07	69.00	68.95	69.00	67.35	72.45	12,380,231	855,271,679	69.084	67.24	67.19	67.24	65.63	70.60	12,703,987	67.323	2.83%
2024-10-04	67.10	67.10	67.15	59.95	69.95	11,336,356	751,886,020	66.325	65.39	65.39	65.44	58.42	68.17	11,632,814	64.635	11.55%
2024-10-03	60.15	60.15	60.20	57.25	66.95	8,592,690	522,657,979	60.826	58.62	58.62	58.67	55.79	65.24	8,817,398	59.276	-6.24%
2024-10-02	64.15	64.10	64.15	54.40	64.15	12,641,471	756,818,516	59.868	62.52	62.47	62.52	53.01	62.52	12,972,059	58.342	17.49%
2024-09-30	54.60	54.50	54.60	53.05	57.90	36,619,038	2,026,890,599	55.351	53.21	53.11	53.21	51.70	56.42	37,576,665	53.940	6.23%
2024-09-27	51.40	51.35	51.40	42.60	52.50	34,159,426	1,643,620,276	48.116	50.09	50.04	50.09	41.51	51.16	35,052,731	46.890	23.86%
2024-09-26	41.50	41.45	41.50	39.55	41.55	12,127,491	493,829,026	40.720	40.44	40.39	40.44	38.54	40.49	12,444,638	39.682	1.72%
2024-09-25	40.80	40.80	40.85	40.55	43.65	16,436,252	688,919,603	41.915	39.76	39.76	39.81	39.52	42.54	16,866,077	40.846	-2.28%
2024-09-24	41.75	41.65	41.75	40.35	42.80	8,467,103	350,739,485	41.424	40.69	40.59	40.69	39.32	41.71	8,688,527	40.368	1.95%
2024-09-23	40.95	40.90	40.95	40.70	44.25	20,322,317	853,203,075	41.984	39.91	39.86	39.91	39.66	43.12	20,853,767	40.914	-3.65%
2024-09-20	42.50	42.45	42.50	37.75	44.00	15,946,137	653,509,142	40.982	41.42	41.37	41.42	36.79	42.88	16,363,145	39.938	11.70%
2024-09-19	38.05	38.00	38.05	37.10	38.85	11,033,609	420,037,977	38.069	37.08	37.03	37.08	36.15	37.86	11,322,150	37.099	0.66%
2024-09-17	37.80	37.75	37.80	36.55	37.90	2,065,926	77,436,268	37.483	36.84	36.79	36.84	35.62	36.93	2,119,952	36.527	0.27%
2024-09-16	37.70	37.65	37.70	36.35	38.00	2,724,073	102,162,321	37.504	36.74	36.69	36.74	35.42	37.03	2,795,310	36.548	1.07%
2024-09-13	37.30	37.30	37.35	36.45	38.50	11,736,675	443,523,551	37.790	36.35	36.35	36.40	35.52	37.52	12,043,601	36.826	2.33%
2024-09-12	36.45	36.40	36.45	34.50	37.20	11,217,973	407,928,078	36.364	35.52	35.47	35.52	33.62	36.25	11,511,335	35.437	5.96%
2024-09-11	34.40	34.35	34.40	32.30	34.45	9,216,248	310,035,445	33.640	33.52	33.47	33.52	31.48	33.57	9,457,263	32.783	6.83%
2024-09-10	32.20	32.20	32.25	32.10	35.40	19,923,537	653,557,825	32.803	31.38	31.38	31.43	31.28	34.50	20,444,559	31.967	-10.43%
2024-09-09	35.95	35.90	35.95	34.00	36.10	8,362,301	297,653,021	35.595	35.03	34.99	35.03	33.13	35.18	8,580,984	34.688	3.90%
2024-09-05	34.60	34.55	34.60	34.35	35.65	3,140,340	109,578,212	34.894	33.72	33.67	33.72	33.47	34.74	3,222,463	34.004	-0.86%
2024-09-04	34.90	34.90	34.95	33.10	35.20	5,416,507	187,667,794	34.647	34.01	34.01	34.06	32.26	34.30	5,558,154	33.764	3.25%
2024-09-03	33.80	33.75	33.80	32.95	34.15	2,507,567	84,241,902	33.595	32.94	32.89	32.94	32.11	33.28	2,573,143	32.739	2.27%
2024-09-02	33.05	33.00	33.05	32.95	34.25	3,435,783	114,484,411	33.321	32.21	32.16	32.21	32.11	33.38	3,525,632	32.472	-3.64%
2024-08-30	34.30	34.25	34.30	33.80	35.35	5,590,602	193,797,041	34.665	33.43	33.38	33.43	32.94	34.45	5,736,802	33.781	0.15%
2024-08-29	34.25	34.20	34.25	32.60	34.25	5,043,148	169,525,293	33.615	33.38	33.33	33.38	31.77	33.38	5,175,032	32.758	3.16%
2024-08-28	33.20	33.20	33.25	33.00	33.90	3,027,065	100,994,654	33.364	32.35	32.35	32.40	32.16	33.04	3,106,226	32.514	-1.48%
2024-08-27	33.70	33.70	33.75	32.75	33.85	3,583,721	119,735,067	33.411	32.84	32.84	32.89	31.92	32.99	3,677,439	32.559	1.81%
2024-08-26	33.10	33.10	33.15	31.45	33.20	4,262,794	139,104,184	32.632	32.26	32.26	32.31	30.65	32.35	4,374,271	31.801	5.41%
2024-08-23	31.40	31.35	31.40	30.60	31.80	2,798,755	87,964,954	31.430	30.60	30.55	30.60	29.82	30.99	2,871,945	30.629	-0.48%
2024-08-22	31.55	31.50	31.55	30.75	32.40	5,477,720	171,083,085	31.233	30.75	30.70	30.75	29.97	31.57	5,620,968	30.437	-1.41%
2024-08-21	32.00	31.95	32.00	31.70	32.95	4,431,877	142,683,345	32.195	31.18	31.14	31.18	30.89	32.11	4,547,775	31.374	-3.03%
2024-08-20	33.00	32.95	33.00	32.85	33.50	2,272,606	75,106,192	33.049	32.16	32.11	32.16	32.01	32.65	2,332,037	32.206	-0.60%
2024-08-19	33.20	33.15	33.20	33.00	34.35	3,247,788	109,023,656	33.569	32.35	32.31	32.35	32.16	33.47	3,332,721	32.713	-1.04%
2024-08-16	33.55	33.55	33.60	32.85	34.05	4,196,353	141,041,942	33.611	32.69	32.69	32.74	32.01	33.18	4,306,092	32.754	0.75%
2024-08-15	33.30	33.25	33.30	32.60	33.65	3,002,640	99,684,075	33.199	32.45	32.40	32.45	31.77	32.79	3,081,162	32.353	0.15%
2024-08-14	33.25	33.20	33.25	32.75	34.75	7,583,063	252,444,283	33.291	32.40	32.35	32.40	31.92	33.86	7,781,368	32.442	-4.04%
2024-08-13	34.65	34.65	34.70	34.00	35.50	4,121,591	141,844,647	34.415	33.77	33.77	33.82	33.13	34.60	4,229,375	33.538	-1.42%
2024-08-12	35.15	35.15	35.20	34.30	35.40	4,268,148	149,432,184	35.011	34.25	34.25	34.30	33.43	34.50	4,379,765	34.119	1.44%
2024-08-09	34.65	34.65	34.70	34.40	36.15	6,526,491	228,057,225	34.943	33.77	33.77	33.82	33.52	35.23	6,697,166	34.053	-2.67%
2024-08-08	35.60	35.60	35.65	34.95	36.70	8,574,149	306,449,216	35.741	34.69	34.69	34.74	34.06	35.76	8,798,372	34.830	0.42%
2024-08-07	35.45	35.40	35.45	34.75	35.80	7,782,331	275,534,657	35.405	34.55	34.50	34.55	33.86	34.89	7,985,847	34.503	0.57%
2024-08-06	35.25	35.25	35.30	33.45	35.50	12,863,127	447,593,276	34.797	34.35	34.35	34.40	32.60	34.60	13,199,511	33.910	6.17%
2024-08-05	33.20	33.20	33.25	32.50	34.05	13,789,314	459,044,684	33.290	32.35	32.35	32.40	31.67	33.18	14,149,919	32.442	0.45%
2024-08-02	33.05	33.05	33.10	31.05	33.15	14,296,307	468,544,987	32.774	32.21	32.21	32.26	30.26	32.31	14,670,171	31.939	4.75%
2024-08-01	31.55	31.50	31.55	31.30	32.40	4,879,479	154,515,825	31.667	30.75	30.70	30.75	30.50	31.57	5,007,083	30.859	-1.56%
2024-07-31	32.05	32.05	32.10	29.85	32.45	13,547,794	429,794,439	31.724	31.23	31.23	31.28	29.09	31.62	13,902,083	30.916	7.37%
2024-07-30	29.85	29.80	29.85	29.60	30.85	14,175,983	427,624,010	30.165	29.09	29.04	29.09	28.85	30.06	14,546,700	29.397	3.83%
2024-07-29	28.75	28.75	28.80	28.30	29.00	4,247,377	121,353,113	28.571	28.02	28.02	28.07	27.58	28.26	4,358,450	27.843	0.35%
2024-07-26	28.65	28.65	28.70	28.50	29.65	4,218,357	122,378,442	29.011	27.92	27.92	27.97	27.77	28.89	4,328,672	28.272	-1.21%
2024-07-25	29.00	28.95	29.00	28.15	29.55	6,084,210	176,234,414	28.966	28.26	28.21	28.26	27.43	28.80	6,243,319	28.228	1.58%
2024-07-24	28.55	28.50	28.55	28.40	29.65	2,904,524	84,187,950	28.985	27.82	27.77	27.82	27.68	28.89	2,980,480	28.246	-1.38%
2024-07-23	28.95	28.95	29.00	28.90	29.65	3,243,686	94,936,626	29.268	28.21	28.21	28.26	28.16	28.89	3,328,512	28.522	-1.86%
2024-07-22	29.50	29.50	29.55	28.60	29.60	3,101,706	90,857,587	29.293	28.75	28.75	28.80	27.87	28.85	3,182,819	28.546	2.97%
2024-07-19	28.65	28.65	28.70	28.60	29.20	2,807,155	80,883,594	28.813	27.92	27.92	27.97	27.87	28.46	2,880,565	28.079	-2.55%
2024-07-18	29.40	29.35	29.40	28.90	29.55	2,823,618	82,835,272	29.337	28.65	28.60	28.65	28.16	28.80	2,897,459	28.589	0.34%
2024-07-17	29.30	29.30	29.35	28.40	29.65	5,261,144	153,710,449	29.216	28.55	28.55	28.60	27.68	28.89	5,398,728	28.472	2.99%
2024-07-16	28.45	28.40	28.45	28.15	28.75	3,014,176	85,838,137	28.478	27.72	27.68	27.72	27.43	28.02	3,093,000	27.752	0.35%
2024-07-15	28.35	28.35	28.40	28.25	29.30	3,574,934	102,324,337	28.623	27.63	27.63	27.68	27.53	28.55	3,668,422	27.893	-3.24%
2024-07-12	29.30	29.25	29.30	29.00	29.95	6,643,230	194,732,829	29.313	28.55	28.50	28.55	28.26	29.19	6,816,958	28.566	1.03%
2024-07-11	29.00	28.95	29.00	27.75	29.00	10,498,414	299,641,797	28.542	28.26	28.21	28.26	27.04	28.26	10,772,959	27.814	5.07%
2024-07-10	27.60	27.60	27.65	27.55	28.75	5,094,526	142,658,177	28.002	26.90	26.90	26.95	26.85	28.02	5,227,753	27.289	-1.78%
2024-07-09	28.10	28.05	28.10	27.50	28.25	4,956,621	138,111,216	27.864	27.38	27.34	27.38	26.80	27.53	5,086,242	27.154	0.36%
2024-07-08	28.00	28.00	28.05	27.75	29.25	4,012,746	113,010,671	28.163	27.29	27.29	27.34	27.04	28.50	4,117,684	27.445	-3.78%
2024-07-05	29.10	29.10	29.15	28.65	29.80	4,013,536	117,009,875	29.154	28.36	28.36	28.41	27.92	29.04	4,118,494	28.411	0.34%
2024-07-04	29.00	28.95	29.00	28.75	29.60	2,150,460	62,428,074	29.030	28.26	28.21	28.26	28.02	28.85	2,206,697	28.290	-1.02%
2024-07-03	29.30	29.25	29.30	28.50	29.90	6,101,074	177,645,540	29.117	28.55	28.50	28.55	27.77	29.14	6,260,624	28.375	2.09%
2024-07-02	28.70	28.65	28.70	28.50	29.60	6,693,566	193,350,869	28.886	27.97	27.92	27.97	27.77	28.85	6,868,610	28.150	-1.71%
2024-06-28	29.20	29.15	29.20	29.15	30.30	6,195,463	183,398,445	29.602	28.46	28.41	28.46	28.41	29.53	6,357,481	28.848	-2.83%
2024-06-27	30.05	30.05	30.10	30.00	31.10	4,517,229	136,965,727	30.321	29.28	29.28	29.33	29.24	30.31	4,635,359	29.548	-3.69%
2024-06-26	31.20	31.20	31.25	30.35	31.45	4,942,875	153,212,621	30.997	30.40	30.40	30.45	29.58	30.65	5,072,136	30.207	1.79%
2024-06-25	30.65	30.60	30.65	30.05	31.15	4,090,340	125,598,132	30.706	29.87	29.82	29.87	29.28	30.36	4,197,307	29.924	0.99%
2024-06-24	30.35	30.30	30.35	29.65	31.10	6,742,298	203,998,631	30.257	29.58	29.53	29.58	28.89	30.31	6,918,616	29.485	-0.33%
2024-06-21	30.45	30.45	30.50	30.20	31.00	4,555,447	138,937,940	30.499	29.67	29.67	29.72	29.43	30.21	4,674,577	29.722	-1.77%
2024-06-20	31.00	31.00	31.05	30.85	32.55	8,713,878	276,228,290	31.700	30.21	30.21	30.26	30.06	31.72	8,941,755	30.892	-2.36%
2024-06-19	31.75	31.70	31.75	31.25	31.90	7,158,570	226,538,258	31.646	30.94	30.89	30.94	30.45	31.09	7,345,774	30.839	0.95%
2024-06-18	31.45	31.45	31.50	31.00	32.80	7,994,410	253,352,152	31.691	30.65	30.65	30.70	30.21	31.96	8,203,472	30.884	-3.82%
2024-06-17	32.70	32.65	32.70	32.35	33.15	5,330,514	173,896,759	32.623	31.87	31.82	31.87	31.53	32.31	5,469,913	31.792	3.96%
2024-06-14	33.60	33.60	33.65	33.50	35.35	8,471,907	288,011,173	33.996	30.65	30.65	30.70	30.56	32.25	9,286,576	31.014	-5.08%
2024-06-13	35.40	35.35	35.40	34.80	36.65	7,956,679	283,864,265	35.676	32.29	32.25	32.29	31.75	33.43	8,721,803	32.547	-1.53%
2024-06-12	35.95	35.95	36.00	33.00	36.90	20,524,136	728,917,082	35.515	32.80	32.80	32.84	30.11	33.66	22,497,761	32.400	8.45%
2024-06-11	33.15	33.15	33.20	32.20	33.45	5,810,524	190,006,853	32.701	30.24	30.24	30.29	29.38	30.52	6,369,271	29.832	-1.34%
2024-06-07	33.60	33.55	33.60	33.55	34.50	4,379,926	147,903,630	33.769	30.65	30.61	30.65	30.61	31.47	4,801,105	30.806	-1.90%
2024-06-06	34.25	34.25	34.30	34.00	35.45	4,220,271	145,579,197	34.495	31.25	31.25	31.29	31.02	32.34	4,626,097	31.469	-1.44%
2024-06-05	34.75	34.75	34.80	34.60	35.85	3,953,651	138,815,656	35.111	31.70	31.70	31.75	31.56	32.71	4,333,839	32.031	-1.70%
2024-06-04	35.35	35.30	35.35	33.90	35.70	4,187,501	146,639,807	35.019	32.25	32.20	32.25	30.93	32.57	4,590,176	31.946	3.67%
2024-06-03	34.10	34.05	34.10	33.70	34.60	3,109,268	106,130,349	34.134	31.11	31.06	31.11	30.74	31.56	3,408,259	31.139	0.15%
2024-05-31	34.05	34.05	34.10	34.00	36.10	6,235,669	217,190,563	34.830	31.06	31.06	31.11	31.02	32.93	6,835,298	31.775	-1.73%
2024-05-30	34.65	34.60	34.65	34.40	35.55	4,903,398	170,878,139	34.849	31.61	31.56	31.61	31.38	32.43	5,374,915	31.792	-2.53%
2024-05-29	35.55	35.55	35.60	35.55	36.70	3,202,373	114,934,208	35.890	32.43	32.43	32.48	32.43	33.48	3,510,317	32.742	-2.07%
2024-05-28	36.30	36.30	36.35	35.80	37.40	3,722,866	136,274,656	36.605	33.12	33.12	33.16	32.66	34.12	4,080,861	33.394	-0.14%
2024-05-27	36.35	36.35	36.40	35.05	37.05	5,772,856	207,622,894	35.965	33.16	33.16	33.21	31.98	33.80	6,327,981	32.810	-0.95%
2024-05-24	36.70	36.70	36.75	36.30	38.10	5,339,867	196,332,976	36.767	33.48	33.48	33.53	33.12	34.76	5,853,355	33.542	-2.52%
2024-05-23	37.65	37.60	37.65	37.65	39.05	4,429,012	168,614,159	38.070	34.35	34.30	34.35	34.35	35.62	4,854,911	34.731	-3.59%
2024-05-22	39.05	39.00	39.05	38.40	39.50	4,232,379	164,772,498	38.931	35.62	35.58	35.62	35.03	36.03	4,639,370	35.516	1.03%
2024-05-21	38.65	38.65	38.70	38.65	40.50	6,710,875	263,021,624	39.193	35.26	35.26	35.31	35.26	36.95	7,356,201	35.755	-4.57%
2024-05-20	40.50	40.45	40.50	39.70	41.50	5,573,500	226,148,602	40.576	36.95	36.90	36.95	36.22	37.86	6,109,454	37.016	0.12%
2024-05-17	40.45	40.45	40.55	40.20	41.90	8,299,120	338,266,551	40.759	36.90	36.90	36.99	36.67	38.22	9,097,173	37.184	-1.82%
2024-05-16	41.20	41.15	41.20	38.70	42.65	17,275,646	704,265,475	40.766	37.59	37.54	37.59	35.31	38.91	18,936,893	37.190	-0.24%
2024-05-14	41.30	41.30	41.35	39.95	43.00	20,872,321	876,805,373	42.008	37.68	37.68	37.72	36.45	39.23	22,879,428	38.323	3.77%
2024-05-13	39.80	39.70	39.80	37.75	44.00	34,354,851	1,382,315,378	40.236	36.31	36.22	36.31	34.44	40.14	37,658,454	36.707	4.46%
2024-05-10	38.10	38.05	38.10	36.45	38.25	9,386,180	352,238,789	37.527	34.76	34.71	34.76	33.25	34.89	10,288,766	34.235	2.14%
2024-05-09	37.30	37.30	37.35	36.15	38.30	11,041,109	413,349,234	37.437	34.03	34.03	34.07	32.98	34.94	12,102,835	34.153	2.47%
2024-05-08	36.40	36.40	36.45	36.15	37.15	7,994,324	291,775,864	36.498	33.21	33.21	33.25	32.98	33.89	8,763,068	33.296	-2.28%
2024-05-07	37.25	37.25	37.30	37.15	38.20	5,810,594	217,905,626	37.501	33.98	33.98	34.03	33.89	34.85	6,369,348	34.212	-1.84%
2024-05-06	37.95	37.90	37.95	36.75	38.65	13,755,227	522,121,145	37.958	34.62	34.58	34.62	33.53	35.26	15,077,946	34.628	3.69%
2024-05-03	36.60	36.60	36.65	35.80	39.10	6,641,132	244,504,676	36.817	33.39	33.39	33.43	32.66	35.67	7,279,751	33.587	-5.30%
2024-05-02	38.65	38.60	38.65	34.35	39.05	4,642,816	175,766,130	37.858	35.26	35.21	35.26	31.34	35.62	5,089,275	34.537	9.03%
2024-04-30	35.45	35.45	35.50	35.15	37.00	8,990,058	320,800,700	35.684	32.34	32.34	32.39	32.07	33.75	9,854,553	32.554	-2.34%
2024-04-29	36.30	36.30	36.35	35.15	37.45	10,756,351	392,503,315	36.490	33.12	33.12	33.16	32.07	34.16	11,790,695	33.289	3.12%
2024-04-26	35.20	35.20	35.25	33.35	35.45	9,160,634	318,664,790	34.786	32.11	32.11	32.16	30.42	32.34	10,041,531	31.735	4.30%
2024-04-25	33.75	33.75	33.80	33.50	34.80	4,825,790	164,448,932	34.077	30.79	30.79	30.83	30.56	31.75	5,289,844	31.088	-1.32%
2024-04-24	34.20	34.20	34.30	33.45	34.80	4,315,674	147,559,602	34.192	31.20	31.20	31.29	30.52	31.75	4,730,674	31.192	-0.58%
2024-04-23	34.40	34.35	34.40	33.45	35.15	6,305,406	216,078,530	34.269	31.38	31.34	31.38	30.52	32.07	6,911,741	31.263	3.15%
2024-04-22	33.35	33.35	33.40	32.65	33.95	4,351,781	145,750,280	33.492	30.42	30.42	30.47	29.79	30.97	4,770,253	30.554	1.21%
2024-04-19	32.95	32.95	33.00	32.80	34.10	5,881,215	194,866,683	33.134	30.06	30.06	30.11	29.92	31.11	6,446,760	30.227	-4.35%
2024-04-18	34.45	34.40	34.45	33.85	35.60	5,555,930	193,764,224	34.875	31.43	31.38	31.43	30.88	32.48	6,090,195	31.816	0.15%
2024-04-17	34.40	34.30	34.40	32.80	34.75	5,742,314	194,737,524	33.913	31.38	31.29	31.38	29.92	31.70	6,294,502	30.938	4.88%
2024-04-16	32.80	32.75	32.80	32.60	34.10	4,792,873	158,713,976	33.115	29.92	29.88	29.92	29.74	31.11	5,253,761	30.210	-3.81%
2024-04-15	34.10	34.10	34.20	33.80	35.30	3,719,604	127,372,605	34.244	31.11	31.11	31.20	30.83	32.20	4,077,286	31.240	-2.85%
2024-04-12	35.10	35.05	35.10	34.50	35.65	3,928,842	137,708,884	35.051	32.02	31.98	32.02	31.47	32.52	4,306,644	31.976	-0.43%
2024-04-11	35.25	35.25	35.30	35.00	36.35	8,075,496	285,906,203	35.404	32.16	32.16	32.20	31.93	33.16	8,852,045	32.298	-4.21%
2024-04-10	36.80	36.80	36.85	36.80	38.50	5,996,449	224,661,206	37.466	33.57	33.57	33.62	33.57	35.12	6,573,075	34.179	-1.87%
2024-04-09	37.50	37.45	37.50	35.65	37.60	5,935,820	218,598,537	36.827	34.21	34.16	34.21	32.52	34.30	6,506,616	33.596	3.16%
2024-04-08	36.35	36.35	36.40	35.30	36.65	4,608,744	166,818,532	36.196	33.16	33.16	33.21	32.20	33.43	5,051,926	33.021	3.41%
2024-04-05	35.15	35.15	35.20	33.65	37.25	7,315,756	265,367,085	36.273	32.07	32.07	32.11	30.70	33.98	8,019,248	33.091	-5.51%
2024-04-03	37.20	37.15	37.20	36.50	38.10	6,258,220	233,827,052	37.363	33.94	33.89	33.94	33.30	34.76	6,860,018	34.085	1.22%
2024-04-02	36.75	36.70	36.75	36.15	38.30	9,073,038	333,437,037	36.750	33.53	33.48	33.53	32.98	34.94	9,945,512	33.526	-0.94%
2024-03-28	37.10	37.10	37.15	35.75	38.65	14,356,395	538,010,783	37.475	33.85	33.85	33.89	32.61	35.26	15,736,923	34.188	0.68%
2024-03-27	36.85	36.85	36.90	36.65	38.90	8,893,881	332,955,902	37.437	33.62	33.62	33.66	33.43	35.49	9,749,127	34.152	-3.28%
2024-03-26	38.10	38.10	38.15	37.80	39.20	6,725,053	257,473,343	38.286	34.76	34.76	34.80	34.48	35.76	7,371,742	34.927	-1.93%
2024-03-25	38.85	38.85	38.90	38.25	40.15	10,853,839	427,225,858	39.362	35.44	35.44	35.49	34.89	36.63	11,897,557	35.909	4.86%
2024-03-22	37.05	37.05	37.10	37.00	39.90	13,668,862	518,510,873	37.934	33.80	33.80	33.85	33.75	36.40	14,983,276	34.606	-7.72%
2024-03-21	40.15	40.10	40.15	39.50	40.45	8,104,761	324,411,828	40.027	36.63	36.58	36.63	36.03	36.90	8,884,124	36.516	1.77%
2024-03-20	39.45	39.40	39.45	38.75	40.25	8,130,141	320,136,235	39.377	35.99	35.94	35.99	35.35	36.72	8,911,945	35.922	-0.25%
2024-03-19	39.55	39.55	39.60	38.50	41.70	20,195,169	801,162,105	39.671	36.08	36.08	36.13	35.12	38.04	22,137,160	36.191	-7.49%
2024-03-18	42.75	42.75	42.80	39.70	43.20	15,753,855	656,826,912	41.693	39.00	39.00	39.05	36.22	39.41	17,268,764	38.036	4.27%
2024-03-15	41.00	41.00	41.05	40.70	45.40	24,465,973	1,040,497,746	42.528	37.40	37.40	37.45	37.13	41.42	26,818,650	38.798	-8.79%
2024-03-14	44.95	44.80	44.95	44.00	53.75	24,844,912	1,160,267,990	46.700	41.01	40.87	41.01	40.14	49.03	27,234,028	42.604	-12.12%
2024-03-13	51.15	51.10	51.15	49.80	52.10	8,203,648	415,557,042	50.655	46.66	46.62	46.66	45.43	47.53	8,992,521	46.211	-1.16%
2024-03-12	51.75	51.60	51.75	49.55	52.45	8,386,836	432,674,525	51.590	47.21	47.07	47.21	45.20	47.85	9,193,324	47.064	5.61%
2024-03-11	49.00	49.00	49.05	45.50	49.55	12,450,980	595,558,043	47.832	44.70	44.70	44.75	41.51	45.20	13,648,281	43.636	4.70%
2024-03-08	46.80	46.80	46.85	45.55	47.45	9,910,475	462,246,563	46.642	42.69	42.69	42.74	41.55	43.29	10,863,478	42.551	4.00%
2024-03-07	45.00	44.95	45.00	43.00	49.90	23,545,706	1,106,598,157	46.998	41.05	41.01	41.05	39.23	45.52	25,809,889	42.875	-20.56%
2024-03-06	56.65	56.50	56.65	54.85	57.95	10,307,843	576,305,791	55.909	51.68	51.54	51.68	50.04	52.87	11,299,057	51.005	4.33%
2024-03-05	54.30	54.25	54.30	54.05	56.00	6,219,544	340,075,463	54.679	49.54	49.49	49.54	49.31	51.09	6,817,623	49.882	-3.98%
2024-03-04	56.55	56.50	56.55	51.30	57.90	14,412,910	797,835,777	55.356	51.59	51.54	51.59	46.80	52.82	15,798,873	50.500	12.54%
2024-03-01	50.25	50.20	50.25	48.10	50.35	5,041,749	250,143,289	49.614	45.84	45.80	45.84	43.88	45.93	5,526,570	45.262	3.18%
2024-02-29	48.70	48.70	48.75	47.50	49.35	7,466,324	362,631,024	48.569	44.43	44.43	44.47	43.33	45.02	8,184,295	44.308	1.67%
2024-02-28	47.90	47.85	47.90	47.40	51.35	7,868,896	387,012,973	49.183	43.70	43.65	43.70	43.24	46.85	8,625,578	44.868	-3.72%
2024-02-27	49.75	49.75	49.80	48.20	50.50	5,822,069	287,123,181	49.316	45.39	45.39	45.43	43.97	46.07	6,381,926	44.990	0.61%
2024-02-26	49.45	49.40	49.45	49.00	51.45	6,169,597	309,612,485	50.184	45.11	45.07	45.11	44.70	46.94	6,762,873	45.781	2.38%
2024-02-23	48.30	48.30	48.35	47.00	48.80	5,178,929	247,668,965	47.822	44.06	44.06	44.11	42.88	44.52	5,676,941	43.627	-0.92%
2024-02-22	48.75	48.70	48.75	46.60	49.00	5,976,505	288,567,750	48.284	44.47	44.43	44.47	42.51	44.70	6,551,213	44.048	2.85%
2024-02-21	47.40	47.30	47.40	44.70	50.05	12,750,258	609,202,645	47.780	43.24	43.15	43.24	40.78	45.66	13,976,338	43.588	4.75%
2024-02-20	45.25	45.20	45.25	41.95	45.25	7,559,740	334,077,784	44.192	41.28	41.23	41.28	38.27	41.28	8,286,694	40.315	7.87%
2024-02-19	41.95	41.90	41.95	41.30	43.50	8,895,243	375,307,289	42.192	38.27	38.22	38.27	37.68	39.68	9,750,620	38.491	2.82%
2024-02-16	40.80	40.80	40.85	37.70	41.80	8,323,869	333,717,789	40.092	37.22	37.22	37.27	34.39	38.13	9,124,302	36.575	4.48%
2024-02-15	39.05	39.05	39.10	36.45	39.35	9,282,799	354,998,731	38.243	35.62	35.62	35.67	33.25	35.90	10,175,444	34.888	1.56%
2024-02-14	38.45	38.45	38.55	38.10	45.85	14,670,855	585,628,196	39.918	35.08	35.08	35.17	34.76	41.83	16,081,622	36.416	-18.62%
2024-02-09	47.25	47.25	47.30	46.20	48.10	1,351,926	63,566,146	47.019	43.10	43.10	43.15	42.15	43.88	1,481,929	42.894	-0.94%
2024-02-08	47.70	47.70	47.75	47.05	50.20	15,117,172	726,333,828	48.047	43.52	43.52	43.56	42.92	45.80	16,570,857	43.832	-7.29%
2024-02-07	51.45	51.30	51.45	50.65	54.20	15,848,463	827,031,025	52.184	46.94	46.80	46.94	46.21	49.45	17,372,470	47.606	5.00%
2024-02-06	49.00	49.00	49.05	43.80	50.80	16,520,469	788,937,152	47.755	44.70	44.70	44.75	39.96	46.34	18,109,097	43.566	7.81%
2024-02-05	45.45	45.45	45.50	42.75	48.00	24,716,725	1,128,269,249	45.648	41.46	41.46	41.51	39.00	43.79	27,093,515	41.644	4.00%
2024-02-02	43.70	43.65	43.70	40.65	58.00	47,311,531	2,165,909,621	45.780	39.87	39.82	39.87	37.08	52.91	51,861,064	41.764	-21.19%
2024-02-01	55.45	55.40	55.45	54.05	56.80	9,388,120	522,258,328	55.630	50.59	50.54	50.59	49.31	51.82	10,290,893	50.750	2.69%
2024-01-31	54.00	54.00	54.05	53.40	56.50	11,669,474	639,127,262	54.769	49.26	49.26	49.31	48.72	51.54	12,791,625	49.965	-4.09%
2024-01-30	56.30	56.30	56.35	55.70	59.15	11,918,170	685,430,767	57.511	51.36	51.36	51.41	50.81	53.96	13,064,235	52.466	-2.51%
2024-01-29	57.75	57.75	57.80	57.20	66.35	18,209,038	1,116,398,100	61.310	52.68	52.68	52.73	52.18	60.53	19,960,041	55.932	-10.60%
2024-01-26	64.60	64.60	64.65	52.55	80.00	37,635,112	2,374,009,873	63.080	58.93	58.93	58.98	47.94	72.98	41,254,149	57.546	-16.43%
2024-01-25	77.30	77.30	77.35	76.70	80.60	3,255,817	252,351,893	77.508	70.52	70.52	70.56	69.97	73.53	3,568,900	70.709	-2.34%
2024-01-24	79.15	79.10	79.15	76.85	80.20	2,194,692	171,855,847	78.305	72.21	72.16	72.21	70.11	73.16	2,405,736	71.436	-1.00%
2024-01-23	79.95	79.90	79.95	77.95	80.55	2,923,705	232,207,357	79.422	72.94	72.89	72.94	71.11	73.48	3,204,852	72.455	1.65%
2024-01-22	78.65	78.60	78.65	77.90	80.15	3,733,872	294,985,918	79.003	71.75	71.70	71.75	71.07	73.12	4,092,926	72.072	-0.88%
2024-01-19	79.35	79.25	79.35	77.80	80.50	3,422,080	271,601,622	79.367	72.39	72.30	72.39	70.97	73.44	3,751,151	72.405	1.21%
2024-01-18	78.40	78.35	78.40	75.15	79.00	3,305,840	255,131,003	77.176	71.52	71.48	71.52	68.56	72.07	3,623,734	70.406	2.95%
2024-01-17	76.15	76.10	76.15	75.65	78.00	4,561,149	348,857,671	76.485	69.47	69.42	69.47	69.01	71.16	4,999,755	69.775	-3.36%
2024-01-16	78.80	78.65	78.80	76.45	79.00	1,947,125	152,579,877	78.362	71.89	71.75	71.89	69.74	72.07	2,134,363	71.487	0.45%
2024-01-15	78.45	78.40	78.45	77.55	79.75	1,744,900	137,391,516	78.739	71.57	71.52	71.57	70.75	72.75	1,912,692	71.832	0.32%
2024-01-12	78.20	78.15	78.20	77.55	80.25	2,206,876	174,101,226	78.890	71.34	71.29	71.34	70.75	73.21	2,419,092	71.970	-1.01%
2024-01-11	79.00	78.95	79.00	75.80	80.95	22,340,766	1,825,589,046	81.716	72.07	72.02	72.07	69.15	73.85	24,489,081	74.547	6.68%
2024-01-10	74.05	73.95	74.05	71.85	74.20	2,510,145	184,263,781	73.408	67.55	67.46	67.55	65.55	67.69	2,751,524	66.968	2.28%
2024-01-09	72.40	72.40	72.45	72.15	74.10	2,313,173	168,440,095	72.818	66.05	66.05	66.09	65.82	67.60	2,535,610	66.430	0.35%
2024-01-08	72.15	72.10	72.15	70.80	73.15	2,234,785	160,382,527	71.766	65.82	65.77	65.82	64.59	66.73	2,449,685	65.471	-0.96%
2024-01-05	72.85	72.80	72.85	72.20	76.35	2,051,390	150,567,960	73.398	66.46	66.41	66.46	65.87	69.65	2,248,654	66.959	-3.12%
2024-01-04	75.20	75.15	75.20	74.30	77.70	2,081,399	155,842,204	74.874	68.60	68.56	68.60	67.78	70.88	2,281,549	68.305	-0.53%
2024-01-03	75.60	75.40	75.60	74.15	76.40	1,337,036	100,576,908	75.224	68.97	68.79	68.97	67.65	69.70	1,465,607	68.625	0.67%
2024-01-02	75.10	75.05	75.10	74.50	78.85	2,167,444	163,980,130	75.656	68.51	68.47	68.51	67.96	71.93	2,375,868	69.019	-5.48%
2023-12-29	79.45	79.45	79.50	79.15	80.20	1,239,636	98,613,036	79.550	72.48	72.48	72.53	72.21	73.16	1,358,841	72.571	-0.50%
2023-12-28	79.85	79.80	79.85	76.00	80.35	2,309,991	182,274,841	78.907	72.85	72.80	72.85	69.33	73.30	2,532,122	71.985	3.63%
2023-12-27	77.05	77.05	77.15	75.75	77.90	1,322,399	101,513,403	76.765	70.29	70.29	70.38	69.10	71.07	1,449,562	70.030	0.52%
2023-12-22	76.65	76.65	76.75	75.95	78.30	2,297,307	176,426,366	76.797	69.93	69.93	70.02	69.29	71.43	2,518,219	70.060	-1.73%
2023-12-21	78.00	77.95	78.00	75.35	79.20	3,168,499	246,023,979	77.647	71.16	71.11	71.16	68.74	72.25	3,473,186	70.835	1.04%
2023-12-20	77.20	77.15	77.20	76.80	78.50	2,313,593	179,057,805	77.394	70.43	70.38	70.43	70.06	71.61	2,536,071	70.604	0.00%
2023-12-19	77.20	77.20	77.25	76.75	78.05	2,237,909	172,898,468	77.259	70.43	70.43	70.47	70.02	71.20	2,453,109	70.481	-1.09%
2023-12-18	78.05	78.05	78.10	77.30	79.10	5,280,302	411,976,465	78.021	71.20	71.20	71.25	70.52	72.16	5,788,062	71.177	-2.80%
2023-12-15	80.30	80.30	80.40	78.75	80.95	4,129,864	330,389,781	80.000	73.26	73.26	73.35	71.84	73.85	4,526,997	72.982	0.69%
2023-12-14	79.75	79.75	79.80	78.80	82.25	4,382,680	351,752,212	80.260	72.75	72.75	72.80	71.89	75.03	4,804,124	73.219	0.69%
2023-12-13	79.20	79.15	79.20	78.00	80.90	2,650,846	209,128,375	78.891	72.25	72.21	72.25	71.16	73.80	2,905,755	71.970	-1.55%
2023-12-12	80.45	80.45	80.50	79.85	81.60	3,369,185	271,086,902	80.461	73.39	73.39	73.44	72.85	74.44	3,693,170	73.402	-1.11%
2023-12-11	81.35	81.35	81.40	80.00	82.00	4,609,723	373,129,333	80.944	74.21	74.21	74.26	72.98	74.81	5,052,999	73.843	0.25%
2023-12-08	81.15	81.15	81.20	80.20	81.90	3,615,678	293,501,449	81.175	74.03	74.03	74.08	73.16	74.72	3,963,366	74.054	-0.61%
2023-12-07	81.65	81.65	81.70	80.75	82.70	2,937,630	239,817,263	81.636	74.49	74.49	74.53	73.67	75.45	3,220,116	74.475	-1.63%
2023-12-06	83.00	82.95	83.00	80.85	84.10	5,479,895	454,272,526	82.898	75.72	75.67	75.72	73.76	76.72	6,006,848	75.626	2.47%
2023-12-05	81.00	80.95	81.00	80.30	84.20	11,132,674	909,118,051	81.662	73.89	73.85	73.89	73.26	76.81	12,203,205	74.498	-2.94%
2023-12-04	83.45	83.45	83.50	82.75	91.50	9,953,069	850,315,699	85.433	76.13	76.13	76.17	75.49	83.47	10,910,168	77.938	-8.80%
2023-12-01	91.50	91.45	91.50	90.30	93.15	10,879,303	997,079,239	91.649	83.47	83.43	83.47	82.38	84.98	11,925,470	83.609	0.00%
2023-11-30	91.50	91.50	91.55	90.95	93.70	4,286,285	393,460,568	91.795	83.47	83.47	83.52	82.97	85.48	4,698,459	83.742	-1.93%
2023-11-29	93.30	93.30	93.55	92.85	95.10	1,922,410	180,123,831	93.697	85.12	85.12	85.34	84.70	86.76	2,107,271	85.477	-0.90%
2023-11-28	94.15	94.15	94.50	92.30	95.10	2,542,965	239,213,544	94.069	85.89	85.89	86.21	84.20	86.76	2,787,500	85.817	1.29%
2023-11-27	92.95	92.70	92.95	92.00	94.00	2,000,878	185,512,879	92.716	84.80	84.57	84.80	83.93	85.75	2,193,285	84.582	0.05%
2023-11-24	92.90	92.90	93.00	92.90	95.30	1,686,248	158,456,223	93.970	84.75	84.75	84.84	84.75	86.94	1,848,400	85.726	-2.16%
2023-11-23	94.95	94.95	95.05	93.10	95.35	1,926,282	181,683,845	94.318	86.62	86.62	86.71	84.93	86.99	2,111,516	86.044	1.01%
2023-11-22	94.00	94.00	94.05	93.30	97.00	2,686,865	253,913,786	94.502	85.75	85.75	85.80	85.12	88.49	2,945,237	86.212	-3.09%
2023-11-21	97.00	96.85	97.00	96.05	98.90	2,285,925	222,143,439	97.179	88.49	88.35	88.49	87.62	90.22	2,505,742	88.654	0.67%
2023-11-20	96.35	96.35	96.45	93.35	97.25	4,014,129	385,596,540	96.060	87.90	87.90	87.99	85.16	88.72	4,400,132	87.633	3.49%
2023-11-17	93.10	93.10	93.15	92.35	94.20	1,425,408	132,677,504	93.080	84.93	84.93	84.98	84.25	85.94	1,562,477	84.915	-0.59%
2023-11-16	93.65	93.65	93.70	92.55	97.30	927,608	87,009,878	93.800	85.43	85.43	85.48	84.43	88.76	1,016,808	85.572	-2.70%
2023-11-15	96.25	96.20	96.25	94.55	97.20	1,675,807	160,076,518	95.522	87.81	87.76	87.81	86.26	88.67	1,836,955	87.142	4.39%
2023-11-14	92.20	92.20	92.30	91.30	95.80	2,309,247	213,449,515	92.433	84.11	84.11	84.20	83.29	87.40	2,531,307	84.324	-2.07%
2023-11-13	94.15	94.05	94.15	92.55	96.70	1,241,863	116,238,205	93.600	85.89	85.80	85.89	84.43	88.22	1,361,282	85.389	-0.48%
2023-11-10	94.60	94.60	94.65	93.65	96.15	969,610	92,245,847	95.137	86.30	86.30	86.35	85.43	87.72	1,062,849	86.791	-1.25%
2023-11-09	95.80	95.75	95.80	95.40	99.55	1,405,482	135,800,137	96.622	87.40	87.35	87.40	87.03	90.82	1,540,635	88.146	-1.74%
2023-11-08	97.50	97.45	97.50	96.85	101.5	2,796,041	276,291,805	98.815	88.95	88.90	88.95	88.35	92.60	3,064,912	90.147	-0.91%
2023-11-07	98.40	98.35	98.40	97.30	100.6	2,867,808	281,797,660	98.262	89.77	89.72	89.77	88.76	91.77	3,143,580	89.642	-1.30%
2023-11-06	99.70	99.55	99.70	93.00	99.95	2,610,089	258,461,390	99.024	90.95	90.82	90.95	84.84	91.18	2,861,078	90.337	4.78%
2023-11-03	95.15	95.10	95.15	92.65	96.20	2,657,939	252,177,986	94.877	86.80	86.76	86.80	84.52	87.76	2,913,530	86.554	3.09%
2023-11-02	92.30	92.25	92.30	91.10	94.80	2,264,163	210,504,714	92.972	84.20	84.16	84.20	83.11	86.48	2,481,888	84.816	-0.05%
2023-11-01	92.35	92.30	92.35	89.55	94.80	3,197,477	293,209,248	91.700	84.25	84.20	84.25	81.69	86.48	3,504,950	83.656	-1.76%
2023-10-31	94.00	93.90	94.00	92.80	97.00	11,382,256	1,081,530,417	95.019	85.75	85.66	85.75	84.66	88.49	12,476,787	86.683	-8.02%
2023-10-30	102.2	102.1	102.2	97.45	103.6	5,797,250	587,855,437	101.40	93.23	93.14	93.23	88.90	94.51	6,354,720	92.507	4.07%
2023-10-27	98.20	98.20	98.25	90.25	99.15	4,560,723	440,774,873	96.646	89.59	89.59	89.63	82.33	90.45	4,999,288	88.168	6.45%
2023-10-26	92.25	92.20	92.25	91.15	93.80	2,029,607	187,450,313	92.358	84.16	84.11	84.16	83.15	85.57	2,224,776	84.256	-0.05%
2023-10-25	92.30	92.30	92.45	91.65	96.30	3,686,165	344,112,170	93.352	84.20	84.20	84.34	83.61	87.85	4,040,631	85.163	-2.22%
2023-10-24	94.40	94.20	94.40	90.95	94.45	3,489,112	325,640,974	93.331	86.12	85.94	86.12	82.97	86.16	3,824,629	85.143	2.50%
2023-10-20	92.10	92.10	92.20	91.55	94.00	2,194,539	202,816,390	92.419	84.02	84.02	84.11	83.52	85.75	2,405,568	84.311	-2.23%
2023-10-19	94.20	94.15	94.20	93.60	96.00	2,921,353	275,590,763	94.337	85.94	85.89	85.94	85.39	87.58	3,202,274	86.061	-1.67%
2023-10-18	95.80	95.80	95.85	95.65	97.85	1,800,877	173,399,740	96.286	87.40	87.40	87.44	87.26	89.27	1,974,051	87.840	-2.59%
2023-10-17	98.35	98.30	98.35	96.45	98.80	1,774,455	173,254,470	97.638	89.72	89.68	89.72	87.99	90.13	1,945,089	89.073	0.98%
2023-10-16	97.40	97.40	97.55	97.20	102.6	2,363,225	234,513,036	99.234	88.86	88.86	88.99	88.67	93.60	2,590,476	90.529	-2.70%
2023-10-13	100.1	99.95	100.1	98.10	101.4	3,460,577	347,188,153	100.33	91.32	91.18	91.32	89.49	92.50	3,793,350	91.525	-0.40%
2023-10-12	100.5	100.4	100.5	97.45	102.5	5,395,809	535,448,307	99.234	91.68	91.59	91.68	88.90	93.51	5,914,676	90.529	2.50%
2023-10-11	98.05	98.00	98.05	92.85	98.80	5,428,933	525,343,093	96.767	89.45	89.40	89.45	84.70	90.13	5,950,986	88.278	6.34%
2023-10-10	92.20	92.15	92.20	91.25	95.15	2,569,849	237,240,915	92.317	84.11	84.07	84.11	83.25	86.80	2,816,969	84.219	-2.18%
2023-10-09	94.25	94.20	94.25	93.00	94.95	1,901,677	178,804,599	94.025	85.98	85.94	85.98	84.84	86.62	2,084,545	85.776	-1.05%
2023-10-06	95.25	95.20	95.25	94.05	95.80	1,206,670	114,915,476	95.234	86.89	86.85	86.89	85.80	87.40	1,322,705	86.879	0.47%
2023-10-05	94.80	94.80	94.85	92.90	95.50	1,972,185	186,802,300	94.718	86.48	86.48	86.53	84.75	87.12	2,161,833	86.409	1.72%
2023-10-04	93.20	93.20	93.25	91.65	94.35	1,082,258	100,503,165	92.864	85.02	85.02	85.07	83.61	86.07	1,186,329	84.718	0.00%
2023-10-03	93.20	93.20	93.40	91.35	94.10	1,188,509	110,480,803	92.958	85.02	85.02	85.21	83.34	85.85	1,302,797	84.803	-0.59%
2023-09-29	93.75	93.70	93.75	91.40	94.25	1,493,414	139,488,416	93.402	85.53	85.48	85.53	83.38	85.98	1,637,022	85.209	0.81%
2023-09-28	93.00	92.95	93.00	91.95	95.15	5,491,949	511,492,324	93.135	84.84	84.80	84.84	83.88	86.80	6,020,061	84.965	-0.48%
2023-09-27	93.45	93.45	93.50	87.40	94.05	4,756,041	440,258,904	92.568	85.25	85.25	85.30	79.73	85.80	5,213,388	84.448	7.72%
2023-09-26	86.75	86.55	86.75	86.15	87.65	1,462,171	127,158,827	86.966	79.14	78.96	79.14	78.59	79.96	1,602,775	79.337	-0.40%
2023-09-25	87.10	87.05	87.10	84.30	87.80	1,687,229	146,349,935	86.740	79.46	79.41	79.46	76.90	80.10	1,849,475	79.131	1.99%
2023-09-22	85.40	85.35	85.40	82.55	86.00	1,524,269	128,581,384	84.356	77.91	77.86	77.91	75.31	78.46	1,670,845	76.956	2.71%
2023-09-21	83.15	83.15	83.20	82.80	85.20	1,824,665	152,368,993	83.505	75.86	75.86	75.90	75.54	77.73	2,000,127	76.180	-1.89%
2023-09-20	84.75	84.75	84.85	84.30	85.85	3,064,012	260,923,155	85.157	77.32	77.32	77.41	76.90	78.32	3,358,651	77.687	-0.94%
2023-09-19	85.55	85.35	85.55	85.15	87.10	1,756,321	150,481,695	85.680	78.05	77.86	78.05	77.68	79.46	1,925,211	78.164	-1.78%
2023-09-18	87.10	87.00	87.10	84.60	87.40	2,656,357	229,555,081	86.417	79.46	79.37	79.46	77.18	79.73	2,911,795	78.836	1.87%
2023-09-15	85.50	85.50	85.55	82.85	86.90	3,561,199	303,326,985	85.176	78.00	78.00	78.05	75.58	79.28	3,903,648	77.703	2.76%
2023-09-14	83.20	83.10	83.20	80.80	83.40	1,340,687	110,926,603	82.739	75.90	75.81	75.90	73.71	76.08	1,469,609	75.480	1.96%
2023-09-13	81.60	81.50	81.60	80.85	82.55	933,422	76,225,112	81.662	74.44	74.35	74.44	73.76	75.31	1,023,181	74.498	-0.49%
2023-09-12	82.00	82.00	82.05	81.40	83.00	1,223,154	100,449,823	82.124	74.81	74.81	74.85	74.26	75.72	1,340,774	74.919	-0.91%
2023-09-11	82.75	82.55	82.75	79.00	83.30	2,128,656	174,527,387	81.990	75.49	75.31	75.49	72.07	75.99	2,333,350	74.797	3.05%
2023-09-07	80.30	80.25	80.30	79.90	81.00	1,569,048	126,332,981	80.516	73.26	73.21	73.26	72.89	73.89	1,719,930	73.452	-0.86%
2023-09-06	81.00	80.95	81.00	80.30	86.20	2,607,816	213,300,407	81.793	73.89	73.85	73.89	73.26	78.64	2,858,587	74.617	-6.03%
2023-09-05	86.20	86.15	86.20	85.00	87.40	2,171,953	186,546,628	85.889	78.64	78.59	78.64	77.54	79.73	2,380,811	78.354	-1.37%
2023-09-04	87.40	87.20	87.40	85.00	87.75	2,850,811	246,558,858	86.487	79.73	79.55	79.73	77.54	80.05	3,124,948	78.900	1.75%
2023-08-31	85.90	85.90	86.25	85.45	87.40	4,228,048	363,776,943	86.039	78.36	78.36	78.68	77.95	79.73	4,634,622	78.491	-0.23%
2023-08-30	86.10	86.10	86.15	85.10	87.30	2,293,362	198,138,823	86.397	78.55	78.55	78.59	77.63	79.64	2,513,894	78.817	-0.46%
2023-08-29	86.50	86.45	86.50	81.05	86.80	2,248,141	192,688,374	85.710	78.91	78.87	78.91	73.94	79.19	2,464,325	78.191	4.28%
2023-08-28	82.95	82.95	83.00	82.80	87.90	1,806,610	152,302,113	84.303	75.67	75.67	75.72	75.54	80.19	1,980,336	76.907	-0.84%
2023-08-25	83.65	83.55	83.65	82.75	86.40	2,573,475	216,484,733	84.122	76.31	76.22	76.31	75.49	78.82	2,820,943	76.742	-1.47%
2023-08-24	84.90	84.85	84.90	81.95	84.90	6,772,876	565,444,032	83.487	77.45	77.41	77.45	74.76	77.45	7,424,164	76.163	4.11%
2023-08-23	81.55	81.50	81.55	80.40	83.00	4,138,164	336,628,439	81.347	74.40	74.35	74.40	73.35	75.72	4,536,095	74.211	-0.91%
2023-08-22	82.30	82.20	82.30	81.70	83.65	5,507,609	454,424,474	82.509	75.08	74.99	75.08	74.53	76.31	6,037,227	75.270	0.18%
2023-08-21	82.15	82.05	82.15	80.55	82.90	4,330,917	354,643,809	81.887	74.94	74.85	74.94	73.48	75.63	4,747,383	74.703	0.31%
2023-08-18	81.90	81.85	81.90	81.65	83.85	4,142,193	339,579,239	81.981	74.72	74.67	74.72	74.49	76.49	4,540,511	74.789	-2.33%
2023-08-17	83.85	83.55	83.85	80.10	84.00	5,642,355	465,300,180	82.466	76.49	76.22	76.49	73.07	76.63	6,184,931	75.231	2.82%
2023-08-16	81.55	81.50	81.55	80.65	82.60	6,451,377	526,853,916	81.665	74.40	74.35	74.40	73.57	75.35	7,071,749	74.501	-0.12%
2023-08-15	81.65	81.60	81.65	80.00	82.25	3,519,959	285,537,986	81.120	74.49	74.44	74.49	72.98	75.03	3,858,442	74.003	-0.73%
2023-08-14	82.25	82.20	82.25	79.50	82.50	3,040,906	246,749,126	81.143	75.03	74.99	75.03	72.53	75.26	3,333,323	74.025	0.12%
2023-08-11	82.15	82.15	82.20	82.00	83.90	5,322,474	442,066,385	83.057	74.94	74.94	74.99	74.81	76.54	5,834,289	75.770	-1.56%
2023-08-10	83.45	83.45	83.50	80.15	84.05	6,942,405	569,693,658	82.060	76.13	76.13	76.17	73.12	76.68	7,609,995	74.861	2.27%
2023-08-09	81.60	81.55	81.60	75.05	81.80	5,922,093	474,167,088	80.068	74.44	74.40	74.44	68.47	74.62	6,491,569	73.044	5.84%
2023-08-08	77.10	76.95	77.10	75.25	77.90	3,406,611	261,076,316	76.638	70.34	70.20	70.34	68.65	71.07	3,734,195	69.915	-1.15%
2023-08-07	78.00	77.70	78.00	75.50	78.90	2,746,432	211,413,753	76.978	71.16	70.88	71.16	68.88	71.98	3,010,532	70.225	-1.20%
2023-08-04	78.95	78.90	78.95	78.10	80.75	2,834,328	223,763,474	78.948	72.02	71.98	72.02	71.25	73.67	3,106,880	72.022	-0.88%
2023-08-03	79.65	79.60	79.65	75.20	79.90	4,066,469	320,767,229	78.881	72.66	72.62	72.66	68.60	72.89	4,457,506	71.961	5.29%
2023-08-02	75.65	75.50	75.65	75.35	78.70	2,312,756	177,209,892	76.623	69.01	68.88	69.01	68.74	71.80	2,535,153	69.901	-4.36%
2023-08-01	79.10	79.00	79.10	76.20	79.15	7,059,082	549,747,206	77.878	72.16	72.07	72.16	69.52	72.21	7,737,892	71.046	7.55%
2023-07-31	73.55	73.35	73.55	72.45	75.50	2,663,407	196,959,143	73.950	67.10	66.92	67.10	66.09	68.88	2,919,523	67.463	1.94%
2023-07-28	72.15	72.10	72.15	69.05	72.20	1,795,137	127,551,143	71.054	65.82	65.77	65.82	62.99	65.87	1,967,760	64.820	1.91%
2023-07-27	70.80	70.80	70.85	70.15	71.85	1,048,668	74,463,353	71.008	64.59	64.59	64.63	64.00	65.55	1,149,509	64.778	-0.07%
2023-07-26	70.85	70.70	70.85	69.60	71.75	938,858	66,497,010	70.828	64.63	64.50	64.63	63.49	65.46	1,029,140	64.614	1.00%
2023-07-25	70.15	70.10	70.15	69.00	71.20	2,153,926	150,352,389	69.804	64.00	63.95	64.00	62.95	64.95	2,361,050	63.680	0.79%
2023-07-24	69.60	69.55	69.60	68.95	71.80	787,288	54,926,170	69.766	63.49	63.45	63.49	62.90	65.50	862,995	63.646	-0.36%
2023-07-21	69.85	69.80	69.85	69.00	71.00	1,222,510	85,525,785	69.959	63.72	63.68	63.72	62.95	64.77	1,340,068	63.822	0.72%
2023-07-20	69.35	69.35	69.45	69.00	71.00	1,412,345	98,237,177	69.556	63.27	63.27	63.36	62.95	64.77	1,548,158	63.454	-0.29%
2023-07-19	69.55	69.50	69.55	68.75	70.10	1,617,103	112,282,549	69.434	63.45	63.40	63.45	62.72	63.95	1,772,606	63.343	-0.78%
2023-07-18	70.10	70.05	70.10	67.90	70.10	4,410,938	303,927,934	68.903	63.95	63.90	63.95	61.94	63.95	4,835,099	62.859	1.08%
2023-07-14	69.35	69.20	69.35	67.60	70.20	3,930,387	271,572,200	69.096	63.27	63.13	63.27	61.67	64.04	4,308,338	63.034	3.35%
2023-07-13	67.10	67.10	67.20	64.75	68.10	1,332,288	89,283,189	67.015	61.21	61.21	61.30	59.07	62.13	1,460,402	61.136	5.09%
2023-07-12	63.85	63.75	63.85	63.10	64.20	695,763	44,299,843	63.671	58.25	58.16	58.25	57.56	58.57	762,668	58.085	0.08%
2023-07-11	63.80	63.65	63.80	62.70	64.15	907,768	57,668,851	63.528	58.20	58.07	58.20	57.20	58.52	995,060	57.955	1.67%
2023-07-10	62.75	62.65	62.75	62.25	64.60	991,924	62,464,578	62.973	57.25	57.15	57.25	56.79	58.93	1,087,309	57.449	1.13%
2023-07-07	62.05	62.00	62.05	61.80	63.65	1,138,918	71,095,280	62.424	56.61	56.56	56.61	56.38	58.07	1,248,438	56.947	-1.90%
2023-07-06	63.25	63.15	63.25	62.75	64.70	1,019,526	64,693,302	63.454	57.70	57.61	57.70	57.25	59.02	1,117,565	57.888	-2.39%
2023-07-05	64.80	64.55	64.80	63.85	65.75	893,456	57,711,375	64.593	59.12	58.89	59.12	58.25	59.98	979,372	58.927	-1.44%
2023-07-04	65.75	65.70	65.75	62.50	65.80	1,950,560	126,297,975	64.750	59.98	59.94	59.98	57.02	60.03	2,138,128	59.069	2.98%
2023-07-03	63.85	63.80	63.85	61.50	63.90	497,459	31,532,202	63.387	58.25	58.20	58.25	56.10	58.29	545,295	57.826	2.16%
2023-06-30	62.50	62.45	62.65	60.65	62.90	984,743	61,281,527	62.231	57.02	56.97	57.15	55.33	57.38	1,079,437	56.772	1.87%
2023-06-29	61.35	61.35	61.45	60.60	63.50	778,677	47,848,517	61.449	55.97	55.97	56.06	55.28	57.93	853,556	56.058	-2.39%
2023-06-28	62.85	62.80	62.85	61.60	64.35	1,520,115	94,869,365	62.409	57.34	57.29	57.34	56.20	58.70	1,666,291	56.934	-0.63%
2023-06-27	63.25	63.20	63.25	62.00	64.15	827,219	52,364,962	63.302	57.70	57.66	57.70	56.56	58.52	906,765	57.749	-0.39%
2023-06-26	63.50	63.50	63.55	60.10	65.00	2,020,917	128,462,056	63.566	57.93	57.93	57.98	54.83	59.30	2,215,251	57.990	3.42%
2023-06-23	61.40	61.40	61.45	59.50	61.85	1,562,606	95,076,520	60.845	56.01	56.01	56.06	54.28	56.42	1,712,868	55.507	-0.73%
2023-06-21	61.85	61.80	61.85	61.20	67.30	3,465,589	216,770,033	62.549	56.42	56.38	56.42	55.83	61.40	3,798,844	57.062	-8.30%
2023-06-20	67.45	67.45	67.50	66.15	71.40	4,558,347	309,388,738	67.873	61.53	61.53	61.58	60.35	65.14	4,996,683	61.919	-5.40%
2023-06-19	71.30	71.20	71.30	70.10	72.80	1,698,306	120,539,245	70.976	65.05	64.95	65.05	63.95	66.41	1,861,617	64.750	-3.06%
2023-06-16	73.55	73.50	73.55	70.95	73.75	3,681,327	268,254,153	72.869	67.10	67.05	67.10	64.73	67.28	4,035,328	66.476	3.37%
2023-06-15	71.15	71.10	71.15	66.35	71.25	2,462,747	171,329,612	69.569	64.91	64.86	64.91	60.53	65.00	2,699,568	63.466	7.64%
2023-06-14	66.10	66.10	66.15	65.80	68.10	1,565,219	104,416,422	66.710	60.30	60.30	60.35	60.03	62.13	1,715,732	60.858	-1.78%
2023-06-13	67.30	67.30	67.45	66.00	68.00	1,507,191	101,251,026	67.179	61.40	61.40	61.53	60.21	62.03	1,652,124	61.285	1.51%
2023-06-12	66.30	66.30	66.40	65.60	67.20	1,616,243	107,413,452	66.459	60.48	60.48	60.58	59.85	61.30	1,771,663	60.629	-0.90%
2023-06-09	66.90	66.90	67.05	63.70	67.80	2,537,261	167,601,523	66.056	61.03	61.03	61.17	58.11	61.85	2,781,247	60.261	5.35%
2023-06-08	63.50	63.45	63.50	62.60	64.80	1,033,946	65,960,674	63.795	57.93	57.88	57.93	57.11	59.12	1,133,371	58.199	-0.70%
2023-06-07	63.95	63.95	64.00	63.25	66.30	1,669,647	107,156,307	64.179	58.34	58.34	58.39	57.70	60.48	1,830,202	58.549	-1.24%
2023-06-06	64.75	64.60	64.75	64.10	67.45	1,026,593	67,088,649	65.351	59.07	58.93	59.07	58.48	61.53	1,125,311	59.618	-3.72%
2023-06-05	67.25	67.10	67.25	65.80	68.20	857,923	57,221,598	66.698	61.35	61.21	61.35	60.03	62.22	940,422	60.847	0.36%
2023-06-02	68.00	68.00	68.10	66.70	68.70	1,185,530	80,659,277	68.037	61.13	61.13	61.22	59.96	61.76	1,318,710	61.165	1.95%
2023-06-01	66.70	66.65	66.70	64.55	67.80	1,527,905	101,803,814	66.630	59.96	59.92	59.96	58.03	60.95	1,699,546	59.901	3.41%
2023-05-31	64.50	64.40	64.50	64.00	66.80	2,397,950	155,221,472	64.731	57.99	57.90	57.99	57.54	60.05	2,667,330	58.194	-3.15%
2023-05-30	66.60	66.55	66.60	64.55	68.85	1,450,677	96,327,972	66.402	59.87	59.83	59.87	58.03	61.90	1,613,643	59.696	-1.11%
2023-05-29	67.35	67.30	67.35	65.75	69.20	1,186,094	79,315,346	66.871	60.55	60.50	60.55	59.11	62.21	1,319,337	60.118	-1.75%
2023-05-25	68.55	68.55	68.60	67.70	70.20	1,294,033	88,798,755	68.622	61.63	61.63	61.67	60.86	63.11	1,439,402	61.691	-2.35%
2023-05-24	70.20	70.15	70.20	69.80	71.50	987,766	69,402,799	70.262	63.11	63.07	63.11	62.75	64.28	1,098,729	63.166	-1.13%
2023-05-23	71.00	70.95	71.00	69.65	71.75	1,722,238	122,213,296	70.962	63.83	63.78	63.83	62.62	64.50	1,915,710	63.795	2.08%
2023-05-22	69.55	69.55	69.60	67.70	70.65	1,254,372	87,079,675	69.421	62.53	62.53	62.57	60.86	63.51	1,395,285	62.410	1.46%
2023-05-19	68.55	68.50	68.55	66.85	69.00	768,841	52,431,267	68.195	61.63	61.58	61.63	60.10	62.03	855,211	61.308	0.51%
2023-05-18	68.20	68.15	68.20	68.10	69.75	835,732	57,574,985	68.892	61.31	61.27	61.31	61.22	62.71	929,616	61.934	-1.16%
2023-05-17	69.00	68.95	69.00	69.00	71.85	1,025,157	71,442,400	69.689	62.03	61.99	62.03	62.03	64.59	1,140,321	62.651	-4.10%
2023-05-16	71.95	71.95	72.10	70.55	72.20	1,344,707	96,209,771	71.547	64.68	64.68	64.82	63.42	64.91	1,495,768	64.321	1.41%
2023-05-15	70.95	70.95	71.00	68.50	71.50	1,507,541	105,390,027	69.909	63.78	63.78	63.83	61.58	64.28	1,676,895	62.848	3.50%
2023-05-12	68.55	68.55	68.65	68.55	71.40	1,385,783	96,570,053	69.686	61.63	61.63	61.72	61.63	64.19	1,541,459	62.648	-3.52%
2023-05-11	71.05	71.05	71.10	69.40	72.50	1,854,926	132,193,390	71.266	63.87	63.87	63.92	62.39	65.18	2,063,304	64.069	2.90%
2023-05-10	69.05	69.00	69.05	68.20	69.75	2,096,956	144,835,231	69.069	62.08	62.03	62.08	61.31	62.71	2,332,523	62.094	-0.36%
2023-05-09	69.30	69.25	69.30	68.95	71.00	2,823,206	197,401,417	69.921	62.30	62.26	62.30	61.99	63.83	3,140,358	62.860	-3.08%
2023-05-08	71.50	71.50	71.55	69.55	71.95	3,908,390	275,501,173	70.490	64.28	64.28	64.32	62.53	64.68	4,347,449	63.371	1.85%
2023-05-05	70.20	70.05	70.20	69.50	71.15	3,004,858	210,478,716	70.046	63.11	62.98	63.11	62.48	63.96	3,342,417	62.972	-0.14%
2023-05-04	70.30	70.25	70.30	69.05	70.65	2,715,615	190,163,267	70.026	63.20	63.16	63.20	62.08	63.51	3,020,681	62.954	0.29%
2023-05-03	70.10	70.00	70.10	67.90	70.50	1,405,532	97,856,746	69.623	63.02	62.93	63.02	61.04	63.38	1,563,426	62.591	0.00%
2023-05-02	70.10	70.10	70.20	67.25	70.55	1,387,278	96,470,611	69.540	63.02	63.02	63.11	60.46	63.42	1,543,122	62.517	2.11%
2023-04-28	68.65	68.65	68.75	68.25	70.60	2,462,039	170,324,229	69.180	61.72	61.72	61.81	61.36	63.47	2,738,619	62.193	-0.58%
2023-04-27	69.05	69.00	69.05	68.55	71.10	1,780,479	123,347,171	69.278	62.08	62.03	62.08	61.63	63.92	1,980,494	62.281	-2.20%
2023-04-26	70.60	70.40	70.60	67.50	71.10	3,024,144	211,122,703	69.812	63.47	63.29	63.47	60.68	63.92	3,363,869	62.762	2.84%
2023-04-25	68.65	68.60	68.65	67.90	77.40	5,924,512	415,869,082	70.195	61.72	61.67	61.72	61.04	69.58	6,590,058	63.106	-11.08%
2023-04-24	77.20	77.15	77.20	75.55	80.70	2,490,136	192,143,971	77.162	69.40	69.36	69.40	67.92	72.55	2,769,872	69.369	-1.91%
2023-04-21	78.70	78.60	78.70	77.75	80.15	1,978,644	156,092,956	78.889	70.75	70.66	70.75	69.90	72.06	2,200,920	70.922	-1.81%
2023-04-20	80.15	80.10	80.15	79.10	82.95	2,749,168	220,988,629	80.384	72.06	72.01	72.06	71.11	74.57	3,058,003	72.266	-2.55%
2023-04-19	82.25	82.10	82.25	81.45	84.20	2,360,863	194,185,373	82.252	73.94	73.81	73.94	73.22	75.70	2,626,077	73.945	-3.01%
2023-04-18	84.80	84.80	84.95	82.00	85.70	2,638,643	221,006,243	83.758	76.24	76.24	76.37	73.72	77.04	2,935,062	75.299	-3.85%
2023-04-17	88.20	88.15	88.20	87.20	90.45	1,555,760	137,427,412	88.335	79.29	79.25	79.29	78.39	81.32	1,730,530	79.413	-1.40%
2023-04-14	89.45	89.45	89.50	88.60	92.80	1,513,804	135,890,235	89.767	80.42	80.42	80.46	79.65	83.43	1,683,861	80.702	-0.50%
2023-04-13	89.90	89.90	90.05	83.15	90.50	1,842,484	163,189,447	88.570	80.82	80.82	80.96	74.75	81.36	2,049,464	79.625	5.39%
2023-04-12	85.30	85.15	85.30	84.40	87.25	1,588,505	135,265,173	85.153	76.69	76.55	76.69	75.88	78.44	1,766,954	76.553	-0.81%
2023-04-11	86.00	85.90	86.00	84.85	87.95	3,416,746	292,083,636	85.486	77.31	77.22	77.31	76.28	79.07	3,800,575	76.852	3.80%
2023-04-06	82.85	82.80	82.85	78.75	83.50	1,881,805	154,480,595	82.092	74.48	74.44	74.48	70.80	75.07	2,093,203	73.801	1.53%
2023-04-04	81.60	81.60	81.65	78.55	82.20	2,200,575	176,838,818	80.360	73.36	73.36	73.40	70.62	73.90	2,447,783	72.244	0.12%
2023-04-03	81.50	81.40	81.50	80.15	84.30	982,382	79,894,616	81.327	73.27	73.18	73.27	72.06	75.79	1,092,741	73.114	-0.85%
2023-03-31	82.20	82.20	82.70	81.70	86.65	2,974,504	248,270,415	83.466	73.90	73.90	74.35	73.45	77.90	3,308,653	75.037	-3.52%
2023-03-30	85.20	85.15	85.20	83.10	85.85	2,370,987	200,703,867	84.650	76.60	76.55	76.60	74.71	77.18	2,637,338	76.101	1.13%
2023-03-29	84.25	84.15	84.25	82.60	86.00	2,444,468	205,766,363	84.176	75.74	75.65	75.74	74.26	77.31	2,719,074	75.675	0.96%
2023-03-28	83.45	83.35	83.45	82.60	86.00	1,480,108	123,867,282	83.688	75.02	74.93	75.02	74.26	77.31	1,646,380	75.236	-0.95%
2023-03-27	84.25	84.25	84.30	81.15	86.05	1,945,540	163,969,115	84.280	75.74	75.74	75.79	72.95	77.36	2,164,097	75.768	1.26%
2023-03-24	83.20	83.10	83.20	81.45	84.30	1,838,923	152,202,842	82.767	74.80	74.71	74.80	73.22	75.79	2,045,503	74.409	1.46%
2023-03-23	82.00	81.90	82.00	80.50	84.10	2,444,167	201,068,720	82.265	73.72	73.63	73.72	72.37	75.61	2,718,739	73.957	-0.36%
2023-03-22	82.30	82.25	82.65	81.00	83.60	3,064,888	252,779,259	82.476	73.99	73.94	74.30	72.82	75.16	3,409,190	74.146	2.94%
2023-03-21	79.95	79.90	79.95	74.05	80.75	2,701,783	212,602,613	78.690	71.88	71.83	71.88	66.57	72.59	3,005,295	70.743	8.55%
2023-03-20	73.65	73.60	73.65	72.55	75.95	2,143,679	157,622,442	73.529	66.21	66.17	66.21	65.22	68.28	2,384,495	66.103	-2.06%
2023-03-17	75.20	75.20	75.55	74.00	76.90	2,148,587	161,271,821	75.060	67.61	67.61	67.92	66.53	69.13	2,389,954	67.479	-0.07%
2023-03-16	75.25	75.25	75.35	75.00	78.35	1,151,774	87,331,658	75.824	67.65	67.65	67.74	67.43	70.44	1,281,162	68.166	-3.03%
2023-03-15	77.60	77.60	77.80	77.25	80.80	3,946,643	310,755,393	78.739	69.76	69.76	69.94	69.45	72.64	4,390,000	70.787	-0.96%
2023-03-14	78.35	78.35	78.40	77.45	80.20	2,648,175	209,080,268	78.953	70.44	70.44	70.48	69.63	72.10	2,945,665	70.979	-0.70%
2023-03-13	78.90	78.90	78.95	78.05	81.65	3,156,778	250,043,778	79.209	70.93	70.93	70.98	70.17	73.40	3,511,403	71.209	-1.80%
2023-03-10	80.35	80.20	80.35	79.00	81.80	2,108,590	169,680,035	80.471	72.24	72.10	72.24	71.02	73.54	2,345,464	72.344	-0.92%
2023-03-09	81.10	81.10	81.30	80.20	83.25	1,779,399	145,483,141	81.760	72.91	72.91	73.09	72.10	74.84	1,979,293	73.503	0.12%
2023-03-08	81.00	80.90	81.00	80.20	82.95	1,804,451	146,601,384	81.244	72.82	72.73	72.82	72.10	74.57	2,007,159	73.039	-3.05%
2023-03-07	83.55	83.50	83.60	82.55	86.70	1,423,114	119,481,986	83.958	75.11	75.07	75.16	74.21	77.94	1,582,983	75.479	-2.11%
2023-03-06	85.35	85.35	85.55	84.75	86.75	1,488,837	127,086,098	85.359	76.73	76.73	76.91	76.19	77.99	1,656,090	76.739	-1.56%
2023-03-03	86.70	86.70	86.75	86.05	89.30	1,533,576	133,553,988	87.087	77.94	77.94	77.99	77.36	80.28	1,705,854	78.292	-0.63%
2023-03-02	87.25	87.20	87.25	85.90	88.00	2,634,801	228,237,508	86.624	78.44	78.39	78.44	77.22	79.11	2,930,788	77.876	-0.91%
2023-03-01	88.05	88.00	88.05	83.05	88.20	3,179,161	275,624,366	86.697	79.16	79.11	79.16	74.66	79.29	3,536,301	77.941	5.39%
2023-02-28	83.55	83.55	83.80	82.80	84.80	2,417,756	202,545,113	83.774	75.11	75.11	75.34	74.44	76.24	2,689,361	75.313	-0.06%
2023-02-27	83.60	83.60	83.65	82.60	84.75	1,578,988	131,827,218	83.488	75.16	75.16	75.20	74.26	76.19	1,756,368	75.057	-1.24%
2023-02-24	84.65	84.60	84.65	84.15	87.70	1,057,023	89,977,177	85.123	76.10	76.06	76.10	75.65	78.84	1,175,767	76.526	-2.70%
2023-02-23	87.00	86.95	87.00	86.20	88.85	2,011,969	175,007,517	86.983	78.21	78.17	78.21	77.49	79.88	2,237,989	78.199	0.69%
2023-02-22	86.40	86.40	86.60	86.20	88.10	1,806,490	157,085,175	86.956	77.67	77.67	77.85	77.49	79.20	2,009,427	78.174	-1.93%
2023-02-21	88.10	87.65	88.10	87.55	91.55	1,621,921	143,749,789	88.629	79.20	78.80	79.20	78.71	82.30	1,804,124	79.678	-3.08%
2023-02-20	90.90	90.85	90.90	87.75	91.10	1,025,842	91,762,481	89.451	81.72	81.67	81.72	78.89	81.90	1,141,083	80.417	1.73%
2023-02-17	89.35	89.35	89.40	88.90	91.70	1,107,592	99,689,076	90.005	80.33	80.33	80.37	79.92	82.44	1,232,016	80.915	-0.72%
2023-02-16	90.00	90.00	90.05	89.15	94.30	2,195,339	199,825,867	91.023	80.91	80.91	80.96	80.15	84.78	2,441,958	81.830	-1.91%
2023-02-15	91.75	91.75	91.80	90.65	96.10	2,334,625	213,983,319	91.656	82.48	82.48	82.53	81.50	86.39	2,596,891	82.400	-2.45%
2023-02-14	94.05	93.85	94.05	93.00	95.70	920,139	86,552,186	94.064	84.55	84.37	84.55	83.61	86.04	1,023,505	84.564	-0.79%
2023-02-13	94.80	94.55	94.80	93.60	96.65	900,733	85,145,522	94.529	85.23	85.00	85.23	84.15	86.89	1,001,919	84.982	-0.63%
2023-02-10	95.40	95.25	95.40	93.80	99.50	1,310,077	124,677,822	95.168	85.77	85.63	85.77	84.33	89.45	1,457,248	85.557	-2.95%
2023-02-09	98.30	98.30	98.35	96.20	99.05	1,085,080	105,775,042	97.481	88.37	88.37	88.42	86.48	89.05	1,206,975	87.636	1.03%
2023-02-08	97.30	97.15	97.30	96.70	100.4	1,112,168	108,821,237	97.846	87.47	87.34	87.47	86.93	90.26	1,237,106	87.964	0.00%
2023-02-07	97.30	97.25	97.30	95.00	99.90	1,465,944	143,337,399	97.778	87.47	87.43	87.47	85.41	89.81	1,630,625	87.903	-0.05%
2023-02-06	97.35	97.15	97.35	95.30	100.1	1,757,328	170,050,269	96.766	87.52	87.34	87.52	85.68	89.99	1,954,742	86.994	-3.90%
2023-02-03	101.3	100.5	101.3	100.2	104.3	1,597,062	162,169,404	101.54	91.07	90.35	91.07	90.08	93.77	1,776,472	91.287	-1.94%
2023-02-02	103.3	103.3	103.4	102.4	107.5	1,528,719	159,811,396	104.54	92.87	92.87	92.96	92.06	96.64	1,700,452	93.982	0.39%
2023-02-01	102.9	102.5	102.9	100.2	103.0	1,636,641	166,475,201	101.72	92.51	92.15	92.51	90.08	92.60	1,820,497	91.445	1.38%
2023-01-31	101.5	101.4	101.5	99.70	106.0	3,459,500	351,140,098	101.50	91.25	91.16	91.25	89.63	95.29	3,848,132	91.249	-2.12%
2023-01-30	103.7	103.4	103.7	102.6	110.6	3,129,202	330,735,359	105.69	93.23	92.96	93.23	92.24	99.43	3,480,729	95.019	-5.56%
2023-01-27	109.8	109.7	109.8	107.0	110.0	616,470	67,176,597	108.97	98.71	98.62	98.71	96.19	98.89	685,723	97.965	1.57%
2023-01-26	108.1	108.0	108.1	106.6	110.0	2,186,805	235,826,598	107.84	97.18	97.09	97.18	95.83	98.89	2,432,466	96.950	0.84%
2023-01-20	107.2	107.0	107.2	105.0	107.4	1,303,922	138,937,460	106.55	96.37	96.19	96.37	94.40	96.55	1,450,402	95.792	1.23%
2023-01-19	105.9	105.8	105.9	100.2	106.9	3,061,878	322,344,138	105.28	95.20	95.12	95.20	90.08	96.10	3,405,842	94.644	4.13%
2023-01-18	101.7	101.6	101.7	99.10	102.4	2,017,544	203,438,604	100.83	91.43	91.34	91.43	89.09	92.06	2,244,190	90.651	0.30%
2023-01-17	101.4	101.2	101.4	99.30	106.8	3,737,158	380,059,716	101.70	91.16	90.98	91.16	89.27	96.01	4,156,982	91.427	-3.06%
2023-01-16	104.6	104.5	104.6	98.00	114.0	6,087,948	645,477,205	106.03	94.04	93.95	94.04	88.10	102.5	6,771,854	95.318	6.46%
2023-01-13	98.25	98.25	98.30	94.75	98.25	2,524,162	244,840,709	96.999	88.33	88.33	88.37	85.18	88.33	2,807,721	87.203	3.58%
2023-01-12	94.85	94.80	94.85	94.30	97.45	2,067,991	197,439,376	95.474	85.27	85.23	85.27	84.78	87.61	2,300,304	85.832	-0.05%
2023-01-11	94.90	94.65	94.90	94.00	98.00	2,539,929	242,874,715	95.623	85.32	85.09	85.32	84.51	88.10	2,825,259	85.965	1.82%
2023-01-10	93.20	93.20	93.25	92.80	98.20	2,749,886	259,084,751	94.217	83.79	83.79	83.83	83.43	88.28	3,058,802	84.701	-2.15%
2023-01-09	95.25	95.20	95.25	90.95	95.80	2,967,837	281,081,256	94.709	85.63	85.59	85.63	81.76	86.12	3,301,237	85.144	4.61%
2023-01-06	91.05	91.00	91.05	90.25	92.80	2,072,559	189,357,713	91.364	81.85	81.81	81.85	81.14	83.43	2,305,385	82.137	0.00%
2023-01-05	91.05	91.00	91.05	87.35	94.45	7,111,845	650,317,285	91.441	81.85	81.81	81.85	78.53	84.91	7,910,773	82.207	4.96%
2023-01-04	86.75	86.75	86.80	84.60	87.75	3,415,437	295,127,538	86.410	77.99	77.99	78.03	76.06	78.89	3,799,119	77.683	1.64%
2023-01-03	85.35	85.35	85.40	79.85	85.50	2,700,403	227,432,710	84.222	76.73	76.73	76.78	71.79	76.87	3,003,760	75.716	3.52%
2022-12-30	82.45	82.35	82.45	81.50	83.15	1,931,780	158,912,779	82.262	74.12	74.03	74.12	73.27	74.75	2,148,792	73.954	0.00%
2022-12-29	82.45	82.45	82.50	78.25	83.20	1,877,794	153,718,229	81.861	74.12	74.12	74.17	70.35	74.80	2,088,741	73.594	3.06%
2022-12-28	80.00	80.00	80.05	77.80	80.85	2,013,960	160,128,954	79.510	71.92	71.92	71.97	69.94	72.68	2,240,204	71.480	3.49%
2022-12-23	77.30	77.25	77.30	75.00	77.40	1,218,566	93,298,689	76.564	69.49	69.45	69.49	67.43	69.58	1,355,457	68.832	0.59%
2022-12-22	76.85	76.85	76.90	74.05	77.80	897,681	68,673,842	76.501	69.09	69.09	69.13	66.57	69.94	998,524	68.775	2.95%
2022-12-21	74.65	74.50	74.65	73.60	75.60	1,258,599	93,616,019	74.381	67.11	66.98	67.11	66.17	67.96	1,399,987	66.869	1.01%
2022-12-20	73.90	73.65	73.90	72.25	75.95	1,135,808	83,501,218	73.517	66.44	66.21	66.44	64.95	68.28	1,263,402	66.092	-0.94%
2022-12-19	74.60	74.40	74.60	74.20	77.70	1,153,707	86,807,409	75.242	67.07	66.89	67.07	66.71	69.85	1,283,312	67.643	-3.24%
2022-12-16	77.10	76.95	77.10	74.95	77.85	2,170,090	166,371,800	76.666	69.31	69.18	69.31	67.38	69.99	2,413,873	68.923	1.65%
2022-12-15	75.85	75.75	75.85	74.70	76.55	1,416,074	107,186,423	75.693	68.19	68.10	68.19	67.16	68.82	1,575,152	68.048	-0.91%
2022-12-14	76.55	76.55	76.60	75.00	77.30	2,254,996	171,582,496	76.090	68.82	68.82	68.86	67.43	69.49	2,508,317	68.405	1.32%
2022-12-13	75.55	75.50	75.55	75.30	79.05	2,397,987	182,948,625	76.293	67.92	67.88	67.92	67.70	71.07	2,667,371	68.588	-3.88%
2022-12-12	78.60	78.55	78.60	77.10	79.80	1,423,932	111,633,107	78.398	70.66	70.62	70.66	69.31	71.74	1,583,893	70.480	-0.19%
2022-12-09	78.75	78.70	78.75	77.10	79.55	1,866,462	146,561,196	78.524	70.80	70.75	70.80	69.31	71.52	2,076,136	70.593	-0.38%
2022-12-08	79.05	79.00	79.05	75.05	79.05	2,206,041	171,371,246	77.683	71.07	71.02	71.07	67.47	71.07	2,453,863	69.837	6.11%
2022-12-07	74.50	74.50	74.60	74.40	79.30	2,452,339	189,123,085	77.120	66.98	66.98	67.07	66.89	71.29	2,727,829	69.331	-2.87%
2022-12-06	76.70	76.55	76.70	75.75	79.30	1,984,325	153,249,558	77.230	68.95	68.82	68.95	68.10	71.29	2,207,239	69.430	-2.73%
2022-12-05	78.85	78.85	78.90	75.00	79.00	4,490,126	344,086,881	76.632	70.89	70.89	70.93	67.43	71.02	4,994,536	68.893	5.98%
2022-12-02	74.40	74.40	74.60	74.05	77.75	2,207,261	166,481,890	75.425	66.89	66.89	67.07	66.57	69.90	2,455,220	67.807	-3.25%
2022-12-01	76.90	76.90	77.00	76.60	79.65	2,237,240	174,067,633	77.805	69.13	69.13	69.22	68.86	71.61	2,488,566	69.947	0.13%
2022-11-30	76.80	76.80	76.85	71.95	76.80	5,256,802	397,435,832	75.604	69.04	69.04	69.09	64.68	69.04	5,847,339	67.969	3.57%
2022-11-29	74.15	74.10	74.15	70.95	74.90	6,331,647	463,880,155	73.264	66.66	66.62	66.66	63.78	67.34	7,042,930	65.865	3.13%
2022-11-28	71.90	71.85	71.90	68.05	72.30	6,306,715	442,284,105	70.129	64.64	64.59	64.64	61.18	65.00	7,015,197	63.047	-6.80%
2022-11-25	77.15	77.15	77.20	75.75	77.90	728,837	56,002,901	76.839	69.36	69.36	69.40	68.10	70.03	810,713	69.079	-0.96%
2022-11-24	77.90	77.85	77.90	77.25	79.50	807,424	63,067,881	78.110	70.03	69.99	70.03	69.45	71.47	898,128	70.221	0.84%
2022-11-23	77.25	77.20	77.25	75.50	79.70	2,185,184	168,201,017	76.973	69.45	69.40	69.45	67.88	71.65	2,430,663	69.200	-2.77%
2022-11-22	79.45	79.45	79.50	78.50	83.30	2,367,002	189,740,080	80.161	71.43	71.43	71.47	70.57	74.89	2,632,906	72.065	-3.17%
2022-11-21	82.05	81.65	82.05	80.80	82.90	1,970,635	161,045,597	81.723	73.76	73.40	73.76	72.64	74.53	2,192,012	73.469	-2.32%
2022-11-18	84.00	83.95	84.00	83.55	85.95	2,424,864	205,901,530	84.913	75.52	75.47	75.52	75.11	77.27	2,697,268	76.337	-0.94%
2022-11-17	84.80	84.70	84.80	81.65	85.80	3,659,676	306,592,318	83.776	76.24	76.15	76.24	73.40	77.13	4,070,796	75.315	-1.97%
2022-11-16	86.50	86.45	86.50	84.35	87.90	3,716,900	320,349,047	86.187	77.76	77.72	77.76	75.83	79.02	4,134,448	77.483	0.52%
2022-11-15	86.05	86.00	86.05	81.30	86.30	4,022,668	339,456,297	84.386	77.36	77.31	77.36	73.09	77.58	4,474,565	75.864	3.05%
2022-11-14	83.50	83.45	83.50	82.00	84.80	5,027,023	419,459,527	83.441	75.07	75.02	75.07	73.72	76.24	5,591,747	75.014	3.02%
2022-11-11	81.05	80.95	81.05	77.00	82.00	4,840,206	386,832,896	79.921	72.86	72.77	72.86	69.22	73.72	5,383,944	71.849	11.64%
2022-11-10	72.60	72.50	72.60	72.00	75.50	1,477,912	107,891,114	73.002	65.27	65.18	65.27	64.73	67.88	1,643,937	65.630	-2.35%
2022-11-09	74.35	74.20	74.35	73.00	75.90	1,820,723	134,847,547	74.063	66.84	66.71	66.84	65.63	68.23	2,025,259	66.583	-0.67%
2022-11-08	74.85	74.80	74.85	73.70	77.00	2,223,680	166,531,368	74.890	67.29	67.25	67.29	66.26	69.22	2,473,483	67.327	-2.60%
2022-11-07	76.85	76.85	77.00	74.00	77.85	3,942,749	300,372,694	76.184	69.09	69.09	69.22	66.53	69.99	4,385,668	68.490	3.29%
2022-11-04	74.40	74.30	74.40	69.35	76.00	9,520,035	700,647,839	73.597	66.89	66.80	66.89	62.35	68.32	10,589,494	66.164	3.41%
2022-11-03	71.95	71.90	71.95	69.10	72.60	3,569,880	253,597,596	71.038	64.68	64.64	64.68	62.12	65.27	3,970,912	63.864	0.91%
2022-11-02	71.30	71.20	71.30	68.35	71.90	4,199,236	295,048,939	70.263	64.10	64.01	64.10	61.45	64.64	4,670,968	63.167	3.63%
2022-11-01	68.80	68.80	68.85	63.55	69.65	5,204,866	351,568,088	67.546	61.85	61.85	61.90	57.13	62.62	5,789,569	60.724	9.38%
2022-10-31	62.90	62.90	62.95	62.85	65.85	3,199,923	204,411,062	63.880	56.55	56.55	56.59	56.50	59.20	3,559,395	57.429	-4.77%
2022-10-28	66.05	66.05	66.10	64.40	68.90	5,624,043	377,934,689	67.200	59.38	59.38	59.42	57.90	61.94	6,255,835	60.413	0.15%
2022-10-27	65.95	65.95	66.00	63.60	67.20	7,539,860	495,914,556	65.772	59.29	59.29	59.33	57.18	60.41	8,386,870	59.130	7.06%
2022-10-26	61.60	61.60	61.65	58.90	64.95	7,765,919	484,809,106	62.428	55.38	55.38	55.42	52.95	58.39	8,638,324	56.123	4.14%
2022-10-25	59.15	59.10	59.15	57.90	60.85	3,565,933	211,297,340	59.254	53.18	53.13	53.18	52.05	54.70	3,966,522	53.270	-1.50%
2022-10-24	60.05	59.95	60.05	59.50	65.20	2,706,388	165,261,098	61.063	53.99	53.90	53.99	53.49	58.62	3,010,417	54.896	-5.21%
2022-10-21	63.35	63.30	63.35	63.15	67.80	3,219,277	205,882,822	63.953	56.95	56.91	56.95	56.77	60.95	3,580,923	57.494	-4.31%
2022-10-20	66.20	66.15	66.20	65.00	68.00	3,940,065	261,179,059	66.288	59.51	59.47	59.51	58.44	61.13	4,382,683	59.593	-2.43%
2022-10-19	67.85	67.85	67.90	67.60	72.50	2,743,150	189,489,620	69.077	61.00	61.00	61.04	60.77	65.18	3,051,309	62.101	-5.57%
2022-10-18	71.85	71.70	71.85	68.15	72.25	1,815,390	128,652,342	70.868	64.59	64.46	64.59	61.27	64.95	2,019,327	63.711	2.06%
2022-10-17	70.40	70.40	70.45	67.85	71.85	4,290,167	298,891,795	69.669	63.29	63.29	63.34	61.00	64.59	4,772,114	62.633	1.15%
2022-10-14	69.60	69.60	69.75	63.30	71.45	5,883,993	406,902,406	69.154	62.57	62.57	62.71	56.91	64.23	6,544,987	62.170	10.21%
2022-10-13	63.15	63.15	63.35	62.70	66.00	3,427,718	219,142,742	63.933	56.77	56.77	56.95	56.37	59.33	3,812,780	57.476	3.02%
2022-10-12	61.30	61.25	61.30	58.70	62.30	1,796,449	108,783,563	60.555	55.11	55.06	55.11	52.77	56.01	1,998,258	54.439	0.49%
2022-10-11	61.00	60.90	61.00	58.50	62.00	2,138,709	129,443,761	60.524	54.84	54.75	54.84	52.59	55.74	2,378,967	54.412	0.08%
2022-10-10	60.95	60.90	60.95	60.85	66.00	3,573,560	225,176,654	63.012	54.79	54.75	54.79	54.70	59.33	3,975,005	56.648	-3.25%
2022-10-07	63.00	62.95	63.00	62.60	64.70	1,482,091	94,628,195	63.848	56.64	56.59	56.64	56.28	58.17	1,648,586	57.400	-3.08%
2022-10-06	65.00	65.00	65.05	63.45	66.70	665,346	43,122,086	64.812	58.44	58.44	58.48	57.04	59.96	740,089	58.266	-2.55%
2022-10-05	66.70	66.65	66.70	65.05	67.50	1,166,116	77,374,580	66.352	59.96	59.92	59.96	58.48	60.68	1,297,115	59.651	4.38%
2022-10-03	63.90	63.85	63.90	62.60	65.65	868,748	55,673,779	64.085	57.45	57.40	57.45	56.28	59.02	966,341	57.613	0.71%
2022-09-30	63.45	63.45	63.50	62.30	65.90	3,086,706	196,111,117	63.534	57.04	57.04	57.09	56.01	59.24	3,433,459	57.118	-1.63%
2022-09-29	64.50	64.40	64.50	63.60	66.60	2,252,186	146,553,673	65.072	57.99	57.90	57.99	57.18	59.87	2,505,191	58.500	1.49%
2022-09-28	63.55	63.55	63.60	62.90	66.20	2,224,829	142,009,972	63.830	57.13	57.13	57.18	56.55	59.51	2,474,761	57.383	-3.64%
2022-09-27	65.95	65.95	66.00	62.60	66.50	2,396,003	156,090,626	65.146	59.29	59.29	59.33	56.28	59.78	2,665,164	58.567	2.81%
2022-09-26	64.15	64.15	64.30	62.30	65.55	3,844,548	247,871,008	64.473	57.67	57.67	57.81	56.01	58.93	4,276,436	57.962	1.83%
2022-09-23	63.00	62.85	63.00	62.75	66.05	3,017,075	192,237,523	63.717	56.64	56.50	56.64	56.41	59.38	3,356,006	57.282	-3.89%
2022-09-22	65.55	65.55	65.60	64.70	66.35	2,706,219	176,820,108	65.338	58.93	58.93	58.97	58.17	59.65	3,010,229	58.740	-1.65%
2022-09-21	66.65	66.65	66.70	66.00	68.45	2,390,842	159,609,042	66.759	59.92	59.92	59.96	59.33	61.54	2,659,424	60.016	-2.98%
2022-09-20	68.70	68.65	68.70	67.30	69.50	2,585,607	176,824,459	68.388	61.76	61.72	61.76	60.50	62.48	2,876,068	61.481	-0.15%
2022-09-19	68.80	68.75	68.80	68.60	70.55	2,300,859	159,671,232	69.396	61.85	61.81	61.85	61.67	63.42	2,559,332	62.388	-2.48%
2022-09-16	70.55	70.55	70.90	70.45	73.65	2,607,257	185,970,045	71.328	63.42	63.42	63.74	63.34	66.21	2,900,150	64.124	-3.69%
2022-09-15	73.25	73.25	73.40	71.80	74.70	5,117,697	376,798,472	73.627	65.85	65.85	65.99	64.55	67.16	5,692,607	66.191	5.47%
2022-09-14	69.45	69.45	69.50	66.95	71.55	8,211,438	575,858,736	70.129	62.44	62.44	62.48	60.19	64.32	9,133,892	63.046	1.02%
2022-09-13	68.75	68.75	68.80	68.60	79.20	14,412,483	1,028,945,042	71.393	61.81	61.81	61.85	61.67	71.20	16,031,548	64.183	-16.82%
2022-09-09	82.65	82.65	82.70	80.75	88.00	1,967,058	162,251,964	82.485	74.30	74.30	74.35	72.59	79.11	2,188,033	74.154	3.57%
2022-09-08	79.80	79.70	79.80	79.00	82.20	1,746,412	139,830,977	80.068	71.74	71.65	71.74	71.02	73.90	1,942,600	71.981	-1.48%
2022-09-07	81.00	80.80	81.00	78.50	81.65	2,872,237	229,079,160	79.756	72.82	72.64	72.82	70.57	73.40	3,194,897	71.702	-0.98%
2022-09-06	81.80	81.80	81.95	80.95	82.65	1,148,502	94,055,483	81.894	73.54	73.54	73.67	72.77	74.30	1,277,522	73.623	0.80%
2022-09-05	81.15	81.10	81.15	80.70	83.90	1,561,849	127,295,355	81.503	72.95	72.91	72.95	72.55	75.43	1,737,304	73.272	-3.45%
2022-09-02	84.05	84.00	84.05	83.70	87.40	1,732,316	146,298,456	84.453	75.56	75.52	75.56	75.25	78.57	1,926,920	75.923	-2.61%
2022-09-01	86.30	86.30	86.35	86.25	89.25	1,250,860	109,364,741	87.432	77.58	77.58	77.63	77.54	80.24	1,391,379	78.602	-3.41%
2022-08-31	89.35	89.30	89.35	85.15	90.85	3,314,575	294,554,651	88.867	80.33	80.28	80.33	76.55	81.67	3,686,927	79.892	2.35%
2022-08-30	87.30	87.25	87.30	85.10	88.05	2,564,599	222,821,765	86.884	78.48	78.44	78.48	76.51	79.16	2,852,700	78.109	-0.85%
2022-08-29	88.05	88.00	88.05	86.30	89.60	1,575,679	137,571,312	87.309	79.16	79.11	79.16	77.58	80.55	1,752,687	78.492	-2.65%
2022-08-26	90.45	90.45	90.50	87.60	90.85	2,769,573	249,364,893	90.037	81.32	81.32	81.36	78.75	81.67	3,080,700	80.944	2.78%
2022-08-25	88.00	87.70	88.00	85.30	88.00	1,948,968	170,097,873	87.276	79.11	78.84	79.11	76.69	79.11	2,167,911	78.462	3.10%
2022-08-24	85.35	85.35	85.60	85.15	87.60	1,834,587	158,095,766	86.175	76.73	76.73	76.96	76.55	78.75	2,040,680	77.472	-1.10%
2022-08-23	86.30	86.25	86.30	85.40	90.20	4,257,525	367,361,074	86.285	77.58	77.54	77.58	76.78	81.09	4,735,806	77.571	-4.32%
2022-08-22	90.20	90.20	90.30	89.05	91.00	1,108,991	100,155,811	90.313	81.09	81.09	81.18	80.06	81.81	1,233,572	81.192	0.39%
2022-08-19	89.85	89.70	89.85	88.80	91.25	1,442,255	129,311,316	89.659	80.78	80.64	80.78	79.83	82.03	1,604,275	80.604	-2.07%
2022-08-18	91.75	91.75	91.80	91.20	93.40	1,431,220	131,683,159	92.008	82.48	82.48	82.53	81.99	83.97	1,592,000	82.716	-1.02%
2022-08-17	92.70	92.50	92.70	91.05	93.80	2,301,754	213,188,904	92.620	83.34	83.16	83.34	81.85	84.33	2,560,328	83.266	0.54%
2022-08-16	92.20	92.10	92.20	90.15	95.15	3,716,674	342,877,875	92.254	82.89	82.80	82.89	81.05	85.54	4,134,197	82.937	-2.28%
2022-08-15	94.35	94.25	94.35	93.80	96.75	1,294,806	122,747,306	94.800	84.82	84.73	84.82	84.33	86.98	1,440,262	85.226	-1.56%
2022-08-12	95.85	95.50	95.85	93.70	96.05	1,103,600	105,047,693	95.186	86.17	85.86	86.17	84.24	86.35	1,227,576	85.573	1.16%
2022-08-11	94.75	94.30	94.75	90.65	95.00	2,431,895	225,465,497	92.712	85.18	84.78	85.18	81.50	85.41	2,705,088	83.349	5.81%
2022-08-10	89.55	89.50	89.55	88.95	93.80	3,687,985	332,808,537	90.241	80.51	80.46	80.51	79.97	84.33	4,102,285	81.128	-4.02%
2022-08-09	93.30	93.05	93.30	91.55	93.90	1,977,802	183,752,579	92.908	83.88	83.65	83.88	82.30	84.42	2,199,984	83.525	0.70%
2022-08-08	92.65	92.60	92.65	92.50	96.90	2,397,257	226,461,468	94.467	83.29	83.25	83.29	83.16	87.11	2,666,559	84.926	-3.19%
2022-08-05	95.70	95.40	95.70	95.00	99.10	3,181,930	308,952,293	97.096	86.04	85.77	86.04	85.41	89.09	3,539,381	87.290	-0.98%
2022-08-04	96.65	96.60	96.65	92.25	96.65	2,758,274	263,489,888	95.527	86.89	86.84	86.89	82.93	86.89	3,068,132	85.880	6.21%
2022-08-03	91.00	90.95	91.00	90.55	94.00	2,107,548	192,688,390	91.428	81.81	81.76	81.81	81.41	84.51	2,344,305	82.194	0.17%
2022-08-02	90.85	90.60	90.85	89.70	94.00	3,285,172	298,994,403	91.013	81.67	81.45	81.67	80.64	84.51	3,654,221	81.822	-3.35%
2022-08-01	94.00	93.95	94.00	93.50	96.50	1,456,323	137,810,778	94.629	84.51	84.46	84.51	84.06	86.75	1,619,923	85.072	-1.05%
2022-07-29	95.00	95.00	95.05	93.50	97.00	3,153,044	298,463,492	94.659	85.41	85.41	85.45	84.06	87.20	3,507,250	85.099	-0.68%
2022-07-28	95.65	95.65	95.75	95.00	98.50	2,921,106	280,853,358	96.146	85.99	85.99	86.08	85.41	88.55	3,249,256	86.436	-0.67%
2022-07-27	96.30	96.20	96.30	95.20	100.1	3,377,592	325,881,544	96.483	86.57	86.48	86.57	85.59	89.99	3,757,023	86.739	-4.37%
2022-07-26	100.7	100.6	100.7	98.60	101.4	1,943,798	194,799,314	100.22	90.53	90.44	90.53	88.64	91.16	2,162,160	90.095	0.90%
2022-07-25	99.80	99.75	99.80	98.60	103.3	3,153,998	315,154,044	99.922	89.72	89.68	89.72	88.64	92.87	3,508,311	89.831	-2.82%
2022-07-22	102.7	102.6	102.7	102.2	107.0	2,255,537	233,527,238	103.54	92.33	92.24	92.33	91.88	96.19	2,508,919	93.079	-0.68%
2022-07-21	103.4	103.1	103.4	102.3	106.0	1,525,565	158,061,268	103.61	92.96	92.69	92.96	91.97	95.29	1,696,943	93.145	-1.43%
2022-07-20	104.9	104.8	104.9	104.0	106.6	2,041,573	214,567,001	105.10	94.31	94.22	94.31	93.50	95.83	2,270,919	94.485	2.64%
2022-07-19	102.2	102.2	102.3	101.2	107.6	2,383,046	245,135,029	102.87	91.88	91.88	91.97	90.98	96.73	2,650,752	92.478	-3.86%
2022-07-18	106.3	106.1	106.3	102.8	108.6	1,330,532	140,048,619	105.26	95.56	95.38	95.56	92.42	97.63	1,480,001	94.627	-0.84%
2022-07-15	107.2	107.2	107.6	106.7	111.5	1,336,016	144,882,074	108.44	96.37	96.37	96.73	95.92	100.2	1,486,101	97.491	-3.42%
2022-07-14	111.0	110.3	111.0	108.6	112.8	2,474,147	274,828,210	111.08	99.79	99.16	99.79	97.63	101.4	2,752,087	99.862	2.21%
2022-07-13	108.6	108.3	108.6	106.8	110.8	1,270,293	138,013,212	108.65	97.63	97.36	97.63	96.01	99.61	1,412,995	97.674	1.21%
2022-07-12	107.3	107.3	107.5	106.0	114.9	1,876,346	203,339,019	108.37	96.46	96.46	96.64	95.29	103.3	2,087,130	97.425	-3.42%
2022-07-11	111.1	110.9	111.1	109.5	115.0	1,633,037	181,534,585	111.16	99.88	99.70	99.88	98.44	103.4	1,816,489	99.937	-3.56%
2022-07-08	115.2	115.0	115.2	113.1	118.6	2,246,798	259,506,662	115.50	103.6	103.4	103.6	101.7	106.6	2,499,198	103.84	-0.17%
2022-07-07	115.4	115.2	115.4	112.0	118.1	2,699,130	308,224,781	114.19	103.7	103.6	103.7	100.7	106.2	3,002,344	102.66	-2.12%
2022-07-06	117.9	117.7	117.9	113.5	122.0	4,636,652	545,422,105	117.63	106.0	105.8	106.0	102.0	109.7	5,157,523	105.75	1.38%
2022-07-05	116.3	116.2	116.3	107.8	124.0	8,912,559	1,044,114,530	117.15	104.6	104.5	104.6	96.91	111.5	9,913,775	105.32	3.93%
2022-07-04	111.9	111.7	111.9	103.6	113.2	4,340,922	477,226,019	109.94	100.6	100.4	100.6	93.14	101.8	4,828,571	98.834	7.08%
2022-06-30	104.5	104.5	104.6	102.1	106.3	3,538,083	369,130,808	104.33	93.95	93.95	94.04	91.79	95.56	3,935,543	93.794	0.29%
2022-06-29	104.2	104.1	104.2	102.1	109.5	2,318,556	243,093,313	104.85	93.68	93.59	93.68	91.79	98.44	2,579,017	94.258	-1.70%
2022-06-28	106.0	106.0	106.1	103.6	107.3	1,779,277	187,630,748	105.45	95.29	95.29	95.38	93.14	96.46	1,979,157	94.803	-2.84%
2022-06-27	109.1	109.0	109.1	105.7	111.3	3,623,246	393,226,312	108.53	98.08	97.99	98.08	95.03	100.1	4,030,273	97.568	1.11%
2022-06-24	107.9	107.8	107.9	98.05	107.9	4,119,629	430,330,422	104.46	97.00	96.91	97.00	88.15	97.00	4,582,419	93.909	11.01%
2022-06-23	97.20	97.20	97.25	94.90	98.15	2,195,640	211,000,797	96.100	87.38	87.38	87.43	85.32	88.24	2,442,293	86.395	1.20%
2022-06-22	96.05	95.95	96.05	95.60	101.1	1,555,456	151,873,045	97.639	86.35	86.26	86.35	85.95	90.89	1,730,192	87.778	-3.95%
2022-06-21	100.0	99.80	100.0	96.65	100.5	2,451,350	241,823,341	98.649	89.90	89.72	89.90	86.89	90.35	2,726,729	88.686	2.30%
2022-06-20	97.75	97.75	97.95	95.55	99.80	1,393,204	136,535,175	98.001	87.88	87.88	88.06	85.90	89.72	1,549,713	88.104	1.45%
2022-06-17	96.35	96.35	96.65	93.80	97.50	2,644,867	253,878,402	95.989	86.62	86.62	86.89	84.33	87.65	2,941,985	86.295	0.73%
2022-06-16	95.65	95.45	95.65	95.00	98.80	2,251,909	218,039,428	96.824	85.99	85.81	85.99	85.41	88.82	2,504,883	87.046	-2.50%
2022-06-15	98.10	98.10	98.15	94.30	99.00	2,177,917	211,880,306	97.286	88.19	88.19	88.24	84.78	89.00	2,422,579	87.461	2.88%
2022-06-14	95.35	95.30	95.35	91.20	96.10	3,156,175	297,718,358	94.329	85.72	85.68	85.72	81.99	86.39	3,510,732	84.802	1.33%
2022-06-13	94.10	94.10	94.15	93.10	99.50	4,972,375	471,077,442	94.739	84.60	84.60	84.64	83.70	89.45	5,530,960	85.171	-10.72%
2022-06-10	105.4	105.4	105.5	104.4	106.8	2,481,997	261,773,514	105.47	94.76	94.76	94.85	93.86	96.01	2,760,819	94.817	-1.59%
2022-06-09	107.1	107.0	107.1	105.3	110.3	3,365,596	361,959,613	107.55	96.28	96.19	96.28	94.67	99.16	3,743,679	96.686	-3.34%
2022-06-08	110.8	110.6	110.8	102.8	111.3	5,975,589	645,526,301	108.03	99.61	99.43	99.61	92.42	100.1	6,646,873	97.117	8.52%
2022-06-07	102.1	102.1	102.2	97.60	103.2	3,222,586	327,736,221	101.70	91.79	91.79	91.88	87.74	92.78	3,584,604	91.429	3.13%
2022-06-06	99.00	99.00	99.15	91.00	101.1	4,602,882	445,892,629	96.873	89.00	89.00	89.14	81.81	90.89	5,119,959	87.089	8.49%
2022-06-02	91.25	91.25	91.40	89.60	94.30	1,712,637	156,202,900	91.206	82.03	82.03	82.17	80.55	84.78	1,905,031	81.995	-3.95%
2022-06-01	95.00	94.95	95.00	93.70	98.15	1,238,350	117,684,003	95.033	85.41	85.36	85.41	84.24	88.24	1,377,463	85.435	-1.91%
2022-05-31	96.85	96.65	96.85	92.35	97.15	4,627,574	443,059,659	95.743	87.07	86.89	87.07	83.02	87.34	5,147,425	86.074	2.43%
2022-05-30	94.55	94.55	94.60	90.60	94.95	2,542,530	236,408,805	92.982	85.00	85.00	85.05	81.45	85.36	2,828,152	83.591	4.15%
2022-05-27	91.40	91.20	91.40	88.50	94.00	2,502,711	228,266,724	91.208	81.62	81.44	81.62	79.03	83.94	2,802,758	81.444	4.94%
2022-05-26	87.10	87.05	87.10	85.60	90.30	1,893,934	164,850,822	87.042	77.78	77.73	77.78	76.44	80.63	2,120,996	77.723	-1.86%
2022-05-25	88.75	88.75	88.80	88.70	90.85	1,966,305	175,692,519	89.352	79.25	79.25	79.29	79.20	81.12	2,202,043	79.786	-0.84%
2022-05-24	89.50	89.50	89.75	89.50	95.90	3,097,695	282,425,755	91.173	79.92	79.92	80.14	79.92	85.63	3,469,074	81.412	-6.53%
2022-05-23	95.75	95.70	95.75	95.35	100.0	2,217,304	214,345,012	96.669	85.50	85.45	85.50	85.14	89.29	2,483,134	86.320	-4.25%
2022-05-20	100.0	100.0	100.1	93.55	100.5	2,396,211	234,593,815	97.902	89.29	89.29	89.38	83.54	89.74	2,683,490	87.421	5.93%
2022-05-19	94.40	94.40	94.45	91.85	95.45	2,507,885	235,167,915	93.771	84.29	84.29	84.34	82.02	85.23	2,808,553	83.733	-2.68%
2022-05-18	97.00	97.00	97.05	93.55	98.80	2,480,930	238,450,382	96.113	86.62	86.62	86.66	83.54	88.22	2,778,366	85.824	-0.51%
2022-05-17	97.50	97.50	97.60	94.00	98.30	4,239,750	409,085,561	96.488	87.06	87.06	87.15	83.94	87.78	4,748,049	86.159	-1.32%
2022-05-16	98.80	98.75	98.80	94.50	100.4	1,955,972	189,721,647	96.996	88.22	88.18	88.22	84.38	89.65	2,190,471	86.612	0.36%
2022-05-13	98.45	98.45	98.55	97.65	100.6	1,116,427	110,455,186	98.936	87.91	87.91	88.00	87.20	89.83	1,250,274	88.345	1.39%
2022-05-12	97.10	97.10	97.25	95.00	99.35	1,435,339	140,085,245	97.597	86.71	86.71	86.84	84.83	88.71	1,607,420	87.149	-0.82%
2022-05-11	97.90	97.90	97.95	94.40	102.6	1,280,644	127,595,466	99.634	87.42	87.42	87.46	84.29	91.62	1,434,179	88.968	2.25%
2022-05-10	95.75	95.70	95.75	90.00	96.75	2,530,104	238,853,920	94.405	85.50	85.45	85.50	80.37	86.39	2,833,436	84.298	-0.31%
2022-05-06	96.05	96.00	96.05	95.00	99.50	1,885,105	182,387,645	96.752	85.77	85.72	85.77	84.83	88.85	2,111,108	86.394	-4.52%
2022-05-05	100.6	100.5	100.6	97.50	108.5	3,896,446	390,764,100	100.29	89.83	89.74	89.83	87.06	96.88	4,363,587	89.551	-5.45%
2022-05-04	106.4	106.2	106.4	105.2	109.7	1,428,462	153,017,140	107.12	95.01	94.83	95.01	93.94	97.96	1,599,719	95.653	-0.93%
2022-05-03	107.4	107.3	107.4	104.5	108.8	1,150,392	123,075,335	106.99	95.90	95.81	95.90	93.31	97.15	1,288,311	95.532	-1.47%
2022-04-29	109.0	108.9	109.0	100.7	109.7	2,617,612	277,972,820	106.19	97.33	97.24	97.33	89.92	97.96	2,931,435	94.825	5.31%
2022-04-28	103.5	103.5	103.6	101.9	109.0	1,960,142	202,975,627	103.55	92.42	92.42	92.51	90.99	97.33	2,195,141	92.466	-0.77%
2022-04-27	104.3	104.2	104.3	101.2	105.0	2,489,768	258,134,865	103.68	93.13	93.04	93.13	90.37	93.76	2,788,264	92.579	-0.29%
2022-04-26	104.6	104.6	104.7	103.6	107.9	4,635,925	490,958,628	105.90	93.40	93.40	93.49	92.51	96.35	5,191,721	94.566	1.75%
2022-04-25	102.8	102.8	102.9	101.7	110.0	2,750,708	289,388,122	105.21	91.79	91.79	91.88	90.81	98.22	3,080,488	93.942	-3.93%
2022-04-22	107.0	106.9	107.0	100.0	108.4	1,630,818	172,509,340	105.78	95.55	95.46	95.55	89.29	96.80	1,826,335	94.457	2.88%
2022-04-21	104.0	104.0	104.1	101.7	109.9	3,354,804	350,820,320	104.57	92.87	92.87	92.96	90.81	98.13	3,757,008	93.378	-3.26%
2022-04-20	107.5	107.4	107.5	106.5	114.0	2,870,825	311,624,784	108.55	95.99	95.90	95.99	95.10	101.8	3,215,005	96.928	-4.19%
2022-04-19	112.2	112.1	112.2	111.6	120.0	2,962,066	335,662,165	113.32	100.2	100.1	100.2	99.65	107.2	3,317,185	101.19	-4.92%
2022-04-14	118.0	117.8	118.0	113.5	119.3	1,880,099	220,173,072	117.11	105.4	105.2	105.4	101.3	106.5	2,105,502	104.57	3.87%
2022-04-13	113.6	113.6	113.7	110.4	115.0	2,151,167	242,647,869	112.80	101.4	101.4	101.5	98.58	102.7	2,409,068	100.72	-2.15%
2022-04-12	116.1	116.1	116.2	114.0	118.5	2,001,755	232,262,704	116.03	103.7	103.7	103.8	101.8	105.8	2,241,743	103.61	1.40%
2022-04-11	114.5	114.5	114.6	113.8	120.0	3,075,896	355,628,087	115.62	102.2	102.2	102.3	101.6	107.2	3,444,662	103.24	-4.02%
2022-04-08	119.3	119.2	119.3	117.5	122.6	2,715,233	324,669,894	119.57	106.5	106.4	106.5	104.9	109.5	3,040,760	106.77	-0.33%
2022-04-07	119.7	119.7	120.0	119.1	125.3	2,866,727	348,160,600	121.45	106.9	106.9	107.2	106.3	111.9	3,210,416	108.45	-4.09%
2022-04-06	124.8	124.7	124.8	122.8	132.7	5,311,966	667,905,431	125.74	111.4	111.4	111.4	109.7	118.5	5,948,812	112.28	-8.64%
2022-04-04	136.6	136.5	136.6	124.2	137.6	2,940,888	391,624,271	133.17	122.0	121.9	122.0	110.9	122.9	3,293,468	118.91	9.98%
2022-04-01	124.2	123.6	124.2	120.6	124.3	1,897,761	233,478,130	123.03	110.9	110.4	110.9	107.7	111.0	2,125,282	109.86	-0.24%
2022-03-31	124.5	124.3	124.5	121.6	128.3	3,152,344	392,792,229	124.60	111.2	111.0	111.2	108.6	114.6	3,530,275	111.26	-1.35%
2022-03-30	126.2	126.1	126.2	122.0	127.5	2,413,614	302,476,639	125.32	112.7	112.6	112.7	108.9	113.9	2,702,980	111.90	3.44%
2022-03-29	122.0	121.8	122.0	119.1	124.9	2,118,559	258,663,029	122.09	108.9	108.8	108.9	106.3	111.5	2,372,551	109.02	0.58%
2022-03-28	121.3	121.3	121.4	119.0	124.0	2,451,665	297,335,982	121.28	108.3	108.3	108.4	106.3	110.7	2,745,593	108.30	-0.25%
2022-03-25	121.6	121.1	121.6	119.6	131.2	3,169,070	392,000,665	123.70	108.6	108.1	108.6	106.8	117.2	3,549,007	110.45	-6.53%
2022-03-24	130.1	130.0	130.1	118.0	137.7	6,348,996	821,123,139	129.33	116.2	116.1	116.2	105.4	123.0	7,110,171	115.49	4.25%
2022-03-23	124.8	124.7	124.8	112.7	125.8	6,133,142	740,011,326	120.66	111.4	111.4	111.4	100.6	112.3	6,868,438	107.74	11.23%
2022-03-22	112.2	112.2	112.3	107.2	112.4	2,168,826	238,205,283	109.83	100.2	100.2	100.3	95.72	100.4	2,428,844	98.074	1.91%
2022-03-21	110.1	110.0	110.1	108.1	117.0	2,887,898	320,346,518	110.93	98.31	98.22	98.31	96.53	104.5	3,234,125	99.052	-2.57%
2022-03-18	113.0	112.8	113.0	105.1	114.6	5,772,915	636,964,531	110.34	100.9	100.7	100.9	93.85	102.3	6,465,024	98.525	-2.33%
2022-03-17	115.7	115.5	115.7	104.6	116.2	8,449,422	949,718,882	112.40	103.3	103.1	103.3	93.40	103.8	9,462,415	100.37	15.70%
2022-03-16	100.0	100.0	100.1	87.15	100.2	4,731,429	446,695,347	94.410	89.29	89.29	89.38	77.82	89.47	5,298,675	84.303	19.62%
2022-03-15	83.60	83.50	83.60	82.30	94.80	5,809,958	507,465,436	87.344	74.65	74.56	74.65	73.49	84.65	6,506,508	77.994	-10.35%
2022-03-14	93.25	93.20	93.25	92.60	101.4	2,676,969	259,478,590	96.930	83.27	83.22	83.27	82.69	90.54	2,997,908	86.553	-8.31%
2022-03-11	101.7	101.4	101.7	95.30	104.6	5,859,701	585,581,437	99.934	90.81	90.54	90.81	85.10	93.40	6,562,215	89.235	-4.33%
2022-03-10	106.3	106.3	106.4	101.7	111.5	4,689,192	501,610,344	106.97	94.92	94.92	95.01	90.81	99.56	5,251,374	95.520	8.58%
2022-03-09	97.90	97.85	97.90	92.00	102.8	3,849,931	367,861,913	95.550	87.42	87.37	87.42	82.15	91.79	4,311,495	85.321	-4.39%
2022-03-08	102.4	102.3	102.4	100.7	108.8	2,775,642	288,406,942	103.91	91.44	91.35	91.44	89.92	97.15	3,108,411	92.783	-0.58%
2022-03-07	103.0	103.0	103.1	100.8	105.8	2,477,468	255,838,535	103.27	91.97	91.97	92.06	90.01	94.47	2,774,489	92.211	-3.83%
2022-03-04	107.1	107.1	107.2	104.6	111.2	2,327,304	249,900,900	107.38	95.63	95.63	95.72	93.40	99.30	2,606,322	95.883	-1.29%
2022-03-03	108.5	108.4	108.5	107.6	115.9	1,551,337	170,021,752	109.60	96.88	96.80	96.88	96.08	103.5	1,737,325	97.864	-2.52%
2022-03-02	111.3	111.3	111.4	110.7	115.7	1,481,554	166,045,719	112.08	99.38	99.38	99.47	98.85	103.3	1,659,176	100.08	-3.80%
2022-03-01	115.7	115.6	115.7	110.8	116.7	2,961,820	338,728,230	114.36	103.3	103.2	103.3	98.94	104.2	3,316,910	102.12	4.42%
2022-02-28	110.8	110.6	110.8	107.8	111.0	2,376,805	260,947,157	109.79	98.94	98.76	98.94	96.26	99.12	2,661,758	98.036	-0.09%
2022-02-25	110.9	110.8	110.9	109.6	116.7	4,175,216	466,956,165	111.84	99.03	98.94	99.03	97.87	104.2	4,675,778	99.867	2.88%
2022-02-24	107.8	107.7	107.8	105.8	111.7	3,793,926	410,794,406	108.28	96.26	96.17	96.26	94.47	99.74	4,248,776	96.685	-1.37%
2022-02-23	109.3	109.3	109.5	104.8	110.8	1,559,094	169,360,224	108.63	97.60	97.60	97.78	93.58	98.94	1,746,012	96.998	3.80%
2022-02-22	105.3	105.2	105.3	103.5	106.7	2,259,720	236,569,448	104.69	94.03	93.94	94.03	92.42	95.28	2,530,636	93.482	-0.66%
2022-02-21	106.0	105.9	106.0	104.6	110.0	2,748,892	293,038,225	106.60	94.65	94.56	94.65	93.40	98.22	3,078,454	95.190	-1.49%
2022-02-18	107.6	107.5	107.6	103.4	108.5	4,040,124	431,745,841	106.86	96.08	95.99	96.08	92.33	96.88	4,524,490	95.424	-1.65%
2022-02-17	109.4	109.4	109.5	104.0	110.4	4,147,544	448,020,795	108.02	97.69	97.69	97.78	92.87	98.58	4,644,789	96.457	4.59%
2022-02-16	104.6	104.5	104.6	101.3	106.7	6,666,334	698,576,959	104.79	93.40	93.31	93.40	90.46	95.28	7,465,554	93.573	2.85%
2022-02-15	101.7	101.6	101.7	90.70	102.0	7,408,219	736,444,691	99.409	90.81	90.72	90.81	80.99	91.08	8,296,383	88.767	12.13%
2022-02-14	90.70	90.65	90.70	88.05	92.85	4,932,676	451,564,221	91.546	80.99	80.95	80.99	78.62	82.91	5,524,049	81.745	0.95%
2022-02-11	89.85	89.85	89.90	87.40	93.75	6,077,698	546,106,705	89.854	80.23	80.23	80.28	78.04	83.71	6,806,347	80.235	-5.87%
2022-02-10	95.45	95.30	95.45	88.20	97.15	10,936,620	1,004,799,630	91.875	85.23	85.10	85.23	78.76	86.75	12,247,800	82.039	-1.09%
2022-02-09	96.50	96.45	96.50	91.25	101.5	11,440,250	1,089,556,152	95.239	86.17	86.12	86.17	81.48	90.63	12,811,810	85.043	-4.17%
2022-02-08	100.7	100.6	100.7	82.65	103.9	31,820,601	2,987,890,125	93.898	89.92	89.83	89.92	73.80	92.78	35,635,540	83.846	-11.36%
2022-02-07	113.6	113.0	113.6	111.1	117.2	2,261,165	255,667,495	113.07	101.4	100.9	101.4	99.21	104.7	2,532,254	100.96	-0.35%
2022-02-04	114.0	113.8	114.0	108.6	115.0	1,244,580	140,423,708	112.83	101.8	101.6	101.8	96.97	102.7	1,393,791	100.75	2.43%
2022-01-31	111.3	111.1	111.3	108.3	112.0	1,182,517	129,135,188	109.20	99.38	99.21	99.38	96.71	100.0	1,324,288	97.513	4.41%
2022-01-28	106.6	106.5	106.6	104.0	110.0	5,435,029	580,363,533	106.78	95.19	95.10	95.19	92.87	98.22	6,086,629	95.351	-1.84%
2022-01-27	108.6	108.5	108.6	105.0	111.1	5,029,209	541,948,749	107.76	96.97	96.88	96.97	93.76	99.21	5,632,156	96.224	-2.43%
2022-01-26	111.3	111.2	111.3	110.3	126.7	5,210,227	593,794,334	113.97	99.38	99.30	99.38	98.49	113.1	5,834,876	101.77	-10.24%
2022-01-25	124.0	123.9	124.0	123.0	128.7	2,410,924	301,727,313	125.15	110.7	110.6	110.7	109.8	114.9	2,699,967	111.75	-0.64%
2022-01-24	124.8	124.5	124.8	118.8	128.0	2,376,114	296,894,643	124.95	111.4	111.2	111.4	106.1	114.3	2,660,984	111.57	3.14%
2022-01-21	121.0	120.9	121.0	118.6	128.8	5,408,053	656,544,307	121.40	108.0	108.0	108.0	105.9	115.0	6,056,419	108.40	-3.74%
2022-01-20	125.7	125.6	125.7	119.1	125.8	6,844,326	844,507,510	123.39	112.2	112.2	112.2	106.3	112.3	7,664,885	110.18	2.78%
2022-01-19	122.3	122.2	122.3	121.1	139.5	7,014,681	886,422,463	126.37	109.2	109.1	109.2	108.1	124.6	7,855,664	112.84	-7.35%
2022-01-18	132.0	131.9	132.0	130.1	136.9	1,122,208	149,777,778	133.47	117.9	117.8	117.9	116.2	122.2	1,256,748	119.18	1.15%
2022-01-17	130.5	130.5	130.7	128.7	137.0	2,462,810	326,519,698	132.58	116.5	116.5	116.7	114.9	122.3	2,758,074	118.39	-2.32%
2022-01-14	133.6	133.3	133.6	128.2	134.6	2,129,263	282,632,234	132.74	119.3	119.0	119.3	114.5	120.2	2,384,538	118.53	1.37%
2022-01-13	131.8	131.6	131.8	129.9	135.9	3,167,570	418,925,086	132.25	117.7	117.5	117.7	116.0	121.4	3,547,327	118.10	-0.23%
2022-01-12	132.1	131.9	132.1	127.5	134.2	4,163,786	545,289,707	130.96	118.0	117.8	118.0	113.9	119.8	4,662,978	116.94	3.61%
2022-01-11	127.5	127.4	127.5	119.2	129.8	3,887,529	493,861,837	127.04	113.9	113.8	113.9	106.4	115.9	4,353,601	113.44	5.46%
2022-01-10	120.9	120.9	121.0	113.7	126.0	2,054,367	249,210,635	121.31	108.0	108.0	108.0	101.5	112.5	2,300,663	108.32	2.46%
2022-01-07	118.0	117.8	118.0	113.2	118.6	1,818,548	212,285,064	116.73	105.4	105.2	105.4	101.1	105.9	2,036,572	104.24	1.72%
2022-01-06	116.0	115.9	116.0	104.9	116.4	4,867,625	542,108,235	111.37	103.6	103.5	103.6	93.67	103.9	5,451,200	99.448	1.49%
2022-01-05	114.3	114.2	114.3	111.5	117.0	4,549,780	518,153,660	113.89	102.1	102.0	102.1	99.56	104.5	5,095,248	101.69	-2.97%
2022-01-04	117.8	117.7	117.8	116.1	126.2	4,500,349	531,013,292	117.99	105.2	105.1	105.2	103.7	112.7	5,039,891	105.36	-6.06%
2022-01-03	125.4	125.3	125.4	124.2	135.7	1,384,345	175,172,342	126.54	112.0	111.9	112.0	110.9	121.2	1,550,313	112.99	-7.11%
2021-12-31	135.0	134.8	135.0	130.3	135.8	1,301,979	174,660,983	134.15	120.5	120.4	120.5	116.4	121.3	1,458,072	119.79	4.41%
2021-12-30	129.3	129.1	129.3	123.3	130.3	3,955,302	506,948,742	128.17	115.5	115.3	115.5	110.1	116.4	4,429,499	114.45	1.97%
2021-12-29	126.8	126.7	126.8	124.4	132.2	4,018,484	511,403,811	127.26	113.2	113.1	113.2	111.1	118.0	4,500,256	113.64	-2.91%
2021-12-28	130.6	130.5	130.6	126.1	134.5	3,216,401	420,864,787	130.85	116.6	116.5	116.6	112.6	120.1	3,602,012	116.84	1.95%
2021-12-24	128.1	128.1	128.2	124.9	132.9	1,169,549	149,475,315	127.81	114.4	114.4	114.5	111.5	118.7	1,309,765	114.12	-2.21%
2021-12-23	131.0	131.0	131.1	129.9	134.7	1,186,621	156,559,287	131.94	117.0	117.0	117.1	116.0	120.3	1,328,884	117.81	-1.73%
2021-12-22	133.3	133.2	133.3	131.3	136.8	1,572,864	209,208,792	133.01	119.0	118.9	119.0	117.2	122.2	1,761,433	118.77	-1.62%
2021-12-21	135.5	135.5	135.6	128.9	136.8	2,853,962	383,230,858	134.28	121.0	121.0	121.1	115.1	122.2	3,196,121	119.91	4.55%
2021-12-20	129.6	129.5	129.6	128.9	141.5	4,907,294	645,150,621	131.47	115.7	115.6	115.7	115.1	126.4	5,495,624	117.39	-8.02%
2021-12-17	140.9	140.8	140.9	139.3	155.1	6,179,630	890,591,662	144.12	125.8	125.7	125.8	124.4	138.5	6,920,500	128.69	0.64%
2021-12-16	140.0	139.9	140.0	133.0	143.7	13,384,498	1,871,092,886	139.80	125.0	124.9	125.0	118.8	128.3	14,989,152	124.83	7.03%
2021-12-15	130.8	130.8	130.9	126.4	161.6	11,978,861	1,662,204,928	138.76	116.8	116.8	116.9	112.9	144.3	13,414,994	123.91	-19.06%
2021-12-14	161.6	161.6	161.7	158.7	163.9	1,288,145	207,651,559	161.20	144.3	144.3	144.4	141.7	146.4	1,442,579	143.94	1.76%
2021-12-13	158.8	158.7	158.8	158.1	166.9	1,454,244	233,432,418	160.52	141.8	141.7	141.8	141.2	149.0	1,628,592	143.33	-4.11%
2021-12-10	165.6	165.4	165.6	164.2	169.8	1,464,349	242,375,875	165.52	147.9	147.7	147.9	146.6	151.6	1,639,908	147.80	-3.66%
2021-12-09	171.9	171.3	171.9	165.1	171.9	2,405,616	405,029,230	168.37	153.5	153.0	153.5	147.4	153.5	2,694,023	150.34	3.93%
2021-12-08	165.4	165.4	165.5	160.4	167.1	1,332,324	218,706,867	164.15	147.7	147.7	147.8	143.2	149.2	1,492,055	146.58	3.37%
2021-12-07	160.0	159.8	160.0	158.8	164.4	3,922,237	630,024,654	160.63	142.9	142.7	142.9	141.8	146.8	4,392,470	143.43	-0.06%
2021-12-06	160.1	160.0	160.1	160.0	175.0	4,610,450	754,751,778	163.70	143.0	142.9	143.0	142.9	156.3	5,163,192	146.18	-7.94%
2021-12-03	173.9	173.3	173.9	169.7	175.5	2,049,913	354,329,985	172.85	155.3	154.7	155.3	151.5	156.7	2,295,675	154.35	2.05%
2021-12-02	170.4	170.1	170.4	169.2	177.9	3,890,297	668,437,327	171.82	152.2	151.9	152.2	151.1	158.9	4,356,701	153.43	-3.40%
2021-12-01	176.4	176.2	176.4	171.5	179.2	3,069,519	543,338,318	177.01	157.5	157.3	157.5	153.1	160.0	3,437,520	158.06	1.55%
2021-11-30	173.7	173.6	173.7	171.4	174.8	3,534,245	613,130,061	173.48	155.1	155.0	155.1	153.1	156.1	3,957,962	154.91	0.70%
2021-11-29	172.5	172.3	172.5	170.0	176.7	2,235,473	385,669,887	172.52	154.0	153.9	154.0	151.8	157.8	2,503,482	154.05	3.17%
2021-11-26	167.2	167.1	167.2	164.8	169.9	1,955,777	329,206,486	168.33	149.3	149.2	149.3	147.2	151.7	2,190,253	150.31	2.33%
2021-11-25	163.4	163.3	163.4	159.6	164.6	1,060,854	172,101,437	162.23	145.9	145.8	145.9	142.5	147.0	1,188,039	144.86	2.32%
2021-11-24	159.7	159.6	159.7	155.1	160.0	1,450,337	229,588,172	158.30	142.6	142.5	142.6	138.5	142.9	1,624,216	141.35	3.37%
2021-11-23	154.5	154.3	154.5	153.3	157.0	2,118,466	328,846,289	155.23	138.0	137.8	138.0	136.9	140.2	2,372,447	138.61	-0.96%
2021-11-22	156.0	156.0	156.2	153.7	158.8	1,871,965	290,369,524	155.11	139.3	139.3	139.5	137.2	141.8	2,096,393	138.51	-1.45%
2021-11-19	158.3	158.2	158.3	157.0	161.0	2,325,328	367,957,549	158.24	141.4	141.3	141.4	140.2	143.8	2,604,109	141.30	-1.80%
2021-11-18	161.2	161.1	161.2	159.1	167.1	1,682,275	271,224,656	161.22	143.9	143.9	143.9	142.1	149.2	1,883,961	143.97	-3.42%
2021-11-17	166.9	166.8	166.9	165.5	171.5	2,628,578	438,442,502	166.80	149.0	148.9	149.0	147.8	153.1	2,943,716	148.94	0.91%
2021-11-16	165.4	165.3	165.4	158.0	166.4	2,360,553	387,861,495	164.31	147.7	147.6	147.7	141.1	148.6	2,643,557	146.72	4.42%
2021-11-15	158.4	158.1	158.4	154.9	159.0	768,698	121,287,719	157.78	141.4	141.2	141.4	138.3	142.0	860,856	140.89	1.86%
2021-11-12	155.5	155.5	155.6	154.1	157.9	789,480	122,921,604	155.70	138.9	138.9	138.9	137.6	141.0	884,130	139.03	-0.58%
2021-11-11	156.4	156.3	156.4	154.3	159.2	1,546,256	242,196,561	156.63	139.7	139.6	139.7	137.8	142.2	1,731,635	139.87	-0.38%
2021-11-10	157.0	156.9	157.0	149.8	157.3	3,307,525	509,172,666	153.94	140.2	140.1	140.2	133.8	140.5	3,704,061	137.46	1.82%
2021-11-09	154.2	154.0	154.2	147.4	154.8	4,195,032	636,453,084	151.72	137.7	137.5	137.7	131.6	138.2	4,697,970	135.47	4.33%
2021-11-08	147.8	147.7	147.8	146.0	154.7	3,078,684	458,401,599	148.90	132.0	131.9	132.0	130.4	138.1	3,447,784	132.96	-2.18%
2021-11-05	151.1	150.7	151.1	150.0	154.3	2,093,567	317,957,807	151.87	134.9	134.6	134.9	133.9	137.8	2,344,563	135.61	-1.82%
2021-11-04	153.9	153.7	153.9	148.3	160.8	5,754,062	883,146,078	153.48	137.4	137.2	137.4	132.4	143.6	6,443,911	137.05	-3.51%
2021-11-03	159.5	159.5	159.6	155.3	160.0	3,324,821	525,221,389	157.97	142.4	142.4	142.5	138.7	142.9	3,723,430	141.06	2.57%
2021-11-02	155.5	154.5	155.5	154.2	160.2	1,820,039	284,638,957	156.39	138.9	138.0	138.9	137.7	143.0	2,038,242	139.65	0.91%
2021-11-01	154.1	154.0	154.1	153.4	173.4	5,063,272	805,530,887	159.09	137.6	137.5	137.6	137.0	154.8	5,670,302	142.06	-7.34%
2021-10-29	166.3	166.0	166.3	158.1	166.7	1,351,112	221,821,242	164.18	148.5	148.2	148.5	141.2	148.9	1,513,095	146.60	3.42%
2021-10-28	160.8	160.5	160.8	159.2	163.2	1,763,093	282,858,439	160.43	143.6	143.3	143.6	142.2	145.7	1,974,468	143.26	-0.99%
2021-10-27	162.4	162.3	162.4	160.8	168.8	1,229,217	201,062,840	163.57	145.0	144.9	145.0	143.6	150.7	1,376,587	146.06	-3.56%
2021-10-26	168.4	168.1	168.4	166.0	169.9	1,343,478	225,217,923	167.64	150.4	150.1	150.4	148.2	151.7	1,504,546	149.69	0.12%
2021-10-25	168.2	168.1	168.2	163.6	169.5	1,422,680	238,415,152	167.58	150.2	150.1	150.2	146.1	151.4	1,593,244	149.64	0.30%
2021-10-22	167.7	167.1	167.7	164.0	170.3	1,905,913	317,076,924	166.36	149.7	149.2	149.7	146.4	152.1	2,134,411	148.55	-0.83%
2021-10-21	169.1	168.7	169.1	166.7	170.0	1,752,771	295,270,739	168.46	151.0	150.6	151.0	148.9	151.8	1,962,909	150.43	-0.41%
2021-10-20	169.8	169.3	169.8	166.3	173.7	2,556,862	430,698,909	168.45	151.6	151.2	151.6	148.5	155.1	2,863,402	150.42	-0.93%
2021-10-19	171.4	171.0	171.4	166.2	172.4	2,939,250	499,987,781	170.11	153.1	152.7	153.1	148.4	153.9	3,291,634	151.90	0.65%
2021-10-18	170.3	170.2	170.3	164.1	171.0	2,012,344	338,255,134	168.09	152.1	152.0	152.1	146.5	152.7	2,253,602	150.10	3.53%
2021-10-15	164.5	164.5	164.7	163.1	168.9	3,977,083	657,719,229	165.38	146.9	146.9	147.1	145.6	150.8	4,453,891	147.67	-1.08%
2021-10-12	166.3	166.2	166.3	164.4	169.7	1,414,301	235,927,431	166.82	148.5	148.4	148.5	146.8	151.5	1,583,860	148.96	0.30%
2021-10-11	165.8	165.3	165.8	163.6	177.1	3,874,575	649,969,946	167.75	148.1	147.6	148.1	146.1	158.1	4,339,094	149.79	-5.09%
2021-10-08	174.7	174.6	174.7	172.2	184.3	3,240,770	574,491,881	177.27	156.0	155.9	156.0	153.8	164.6	3,629,303	158.29	-0.74%
2021-10-07	176.0	175.9	176.0	172.7	178.0	1,110,848	195,505,620	176.00	157.2	157.1	157.2	154.2	158.9	1,244,026	157.16	-0.28%
2021-10-06	176.5	175.9	176.5	172.4	178.2	2,030,413	353,922,142	174.31	157.6	157.1	157.6	153.9	159.1	2,273,837	155.65	-0.11%
2021-10-05	176.7	176.5	176.7	174.1	181.0	1,333,717	236,807,541	177.55	157.8	157.6	157.8	155.5	161.6	1,493,615	158.55	-1.51%
2021-10-04	179.4	179.3	179.4	173.1	189.8	2,652,302	477,609,017	180.07	160.2	160.1	160.2	154.6	169.5	2,970,284	160.80	-1.48%
2021-09-30	182.1	182.0	182.1	176.4	182.7	1,719,455	311,490,054	181.16	162.6	162.5	162.6	157.5	163.1	1,925,599	161.76	2.48%
2021-09-29	177.7	177.5	177.7	174.8	180.5	2,543,871	450,000,259	176.90	158.7	158.5	158.7	156.1	161.2	2,848,853	157.96	-1.55%
2021-09-28	180.5	180.0	180.5	175.4	182.0	2,561,331	460,489,523	179.79	161.2	160.7	161.2	156.6	162.5	2,868,406	160.54	0.00%
2021-09-27	180.5	180.0	180.5	176.8	182.5	2,462,199	442,571,198	179.75	161.2	160.7	161.2	157.9	163.0	2,757,390	160.50	1.75%
2021-09-24	177.4	176.6	177.4	176.0	181.5	1,664,479	297,389,245	178.67	158.4	157.7	158.4	157.2	162.1	1,864,032	159.54	-0.84%
2021-09-23	178.9	178.5	178.9	176.4	182.5	3,717,751	664,910,431	178.85	159.7	159.4	159.7	157.5	163.0	4,163,468	159.70	-0.61%
2021-09-21	180.0	179.5	180.0	178.0	182.0	1,302,460	234,815,083	180.29	160.7	160.3	160.7	158.9	162.5	1,458,611	160.99	0.00%
2021-09-20	180.0	179.3	180.0	174.2	180.2	1,064,082	189,400,658	177.99	160.7	160.1	160.7	155.6	160.9	1,191,654	158.94	0.78%
2021-09-17	178.6	178.5	178.6	168.1	179.6	3,295,439	581,140,983	176.35	159.5	159.4	159.5	150.1	160.4	3,690,526	157.47	5.06%
2021-09-16	170.0	170.0	170.1	164.7	171.7	1,703,110	286,902,523	168.46	151.8	151.8	151.9	147.1	153.3	1,907,294	150.42	1.13%
2021-09-15	168.1	167.4	168.1	166.3	175.5	3,316,249	565,135,514	170.41	150.1	149.5	150.1	148.5	156.7	3,713,831	152.17	-0.47%
2021-09-14	168.9	168.9	169.0	160.7	169.3	2,344,346	392,583,872	167.46	150.8	150.8	150.9	143.5	151.2	2,625,407	149.53	4.97%
2021-09-13	160.9	160.2	160.9	159.7	166.3	1,975,438	318,635,022	161.30	143.7	143.0	143.7	142.6	148.5	2,212,271	144.03	-2.54%
2021-09-10	165.1	165.1	165.2	161.3	165.3	1,101,680	180,676,187	164.00	147.4	147.4	147.5	144.0	147.6	1,233,759	146.44	1.16%
2021-09-09	163.2	163.1	163.2	162.2	167.2	1,369,979	224,740,075	164.05	145.7	145.6	145.7	144.8	149.3	1,534,224	146.48	-1.33%
2021-09-08	165.4	165.3	165.4	160.7	169.0	2,286,960	375,023,996	163.98	147.7	147.6	147.7	143.5	150.9	2,561,141	146.43	-1.19%
2021-09-07	167.4	167.2	167.4	160.9	168.0	2,446,175	401,172,605	164.00	149.5	149.3	149.5	143.7	150.0	2,739,444	146.44	1.27%
2021-09-06	165.3	165.2	165.3	155.9	165.8	3,234,063	530,394,173	164.00	147.6	147.5	147.6	139.2	148.1	3,621,791	146.45	6.51%
2021-09-03	155.2	155.1	155.2	147.2	156.8	1,464,638	225,874,871	154.22	138.6	138.5	138.6	131.4	140.0	1,640,232	137.71	3.81%
2021-09-02	149.5	149.3	149.5	148.2	156.8	1,729,294	261,509,321	151.22	133.5	133.3	133.5	132.3	140.0	1,936,617	135.03	-3.24%
2021-09-01	154.5	154.0	154.5	145.6	156.3	2,579,020	391,423,410	151.77	138.0	137.5	138.0	130.0	139.6	2,888,216	135.52	-0.32%
2021-08-31	155.0	153.9	155.0	149.0	156.0	3,264,916	500,525,199	153.30	138.4	137.4	138.4	133.0	139.3	3,656,343	136.89	2.85%
2021-08-30	150.7	150.6	150.7	146.6	153.5	3,020,243	453,968,574	150.31	134.6	134.5	134.6	130.9	137.1	3,382,337	134.22	4.00%
2021-08-27	144.9	144.8	144.9	139.3	148.7	1,519,624	220,305,691	144.97	129.4	129.3	129.4	124.4	132.8	1,701,810	129.45	1.26%
2021-08-26	143.1	143.0	143.1	140.9	149.2	1,602,234	229,410,971	143.18	127.8	127.7	127.8	125.8	133.2	1,794,324	127.85	-4.28%
2021-08-25	149.5	149.2	149.5	147.9	153.3	2,298,671	343,301,412	149.35	133.5	133.2	133.5	132.1	136.9	2,574,256	133.36	-1.19%
2021-08-24	151.3	151.2	151.3	143.3	151.4	3,514,672	522,779,410	148.74	135.1	135.0	135.1	128.0	135.2	3,936,042	132.82	7.00%
2021-08-23	141.4	141.2	141.4	134.1	143.2	3,861,722	541,469,211	140.21	126.3	126.1	126.3	119.7	127.9	4,324,700	125.20	3.29%
2021-08-20	136.9	136.9	137.0	131.6	144.8	4,565,974	623,493,029	136.55	122.2	122.2	122.3	117.5	129.3	5,113,384	121.93	-5.65%
2021-08-19	145.1	145.0	145.1	142.1	147.6	3,084,235	447,667,206	145.15	129.6	129.5	129.6	126.9	131.8	3,454,001	129.61	0.97%
2021-08-18	143.7	143.7	143.8	142.0	148.0	3,138,623	455,189,313	145.03	128.3	128.3	128.4	126.8	132.2	3,514,909	129.50	-1.51%
2021-08-17	145.9	145.6	145.9	142.2	159.0	4,843,417	712,442,883	147.10	130.3	130.0	130.3	127.0	142.0	5,424,089	131.35	-6.17%
2021-08-16	155.5	155.4	155.5	154.6	163.3	1,151,065	180,506,698	156.82	138.9	138.8	138.9	138.0	145.8	1,289,065	140.03	-2.93%
2021-08-13	160.2	159.9	160.2	156.7	163.8	2,404,464	385,410,909	160.29	143.0	142.8	143.0	139.9	146.3	2,692,733	143.13	1.07%
2021-08-12	158.5	158.2	158.5	154.6	166.0	3,333,571	523,992,391	157.19	141.5	141.3	141.5	138.0	148.2	3,733,229	140.36	-3.12%
2021-08-11	163.6	163.3	163.6	161.6	166.6	1,362,637	223,752,043	164.21	146.1	145.8	146.1	144.3	148.8	1,526,002	146.63	-1.68%
2021-08-10	166.4	166.3	166.4	159.8	166.4	1,886,086	309,327,576	164.01	148.6	148.5	148.6	142.7	148.6	2,112,207	146.45	2.27%
2021-08-09	162.7	162.6	162.7	159.0	164.9	2,008,934	325,070,241	161.81	145.3	145.2	145.3	142.0	147.2	2,249,783	144.49	-0.97%
2021-08-06	164.3	164.3	164.5	163.7	178.2	3,095,976	518,332,830	167.42	146.7	146.7	146.9	146.2	159.1	3,467,149	149.50	-7.23%
2021-08-05	177.1	177.1	177.2	176.3	181.8	2,161,598	385,754,076	178.46	158.1	158.1	158.2	157.4	162.3	2,420,750	159.35	-2.15%
2021-08-04	181.0	180.0	181.0	175.8	182.0	2,681,376	478,820,012	178.57	161.6	160.7	161.6	157.0	162.5	3,002,843	159.46	0.84%
2021-08-03	179.5	179.1	179.5	171.0	184.0	2,202,302	393,169,401	178.53	160.3	159.9	160.3	152.7	164.3	2,466,334	159.41	4.24%
2021-08-02	172.2	171.3	172.2	160.1	172.8	1,725,196	289,549,391	167.84	153.8	153.0	153.8	143.0	154.3	1,932,028	149.87	0.23%
2021-07-30	171.8	171.7	171.8	168.6	179.0	1,922,872	328,711,877	170.95	153.4	153.3	153.4	150.6	159.8	2,153,403	152.65	-3.48%
2021-07-29	178.0	177.9	178.0	174.2	180.0	1,647,354	291,814,299	177.14	158.9	158.9	158.9	155.6	160.7	1,844,854	158.18	2.95%
2021-07-28	172.9	172.7	172.9	153.0	173.0	4,075,913	674,404,610	165.46	154.4	154.2	154.4	136.6	154.5	4,564,570	147.75	11.84%
2021-07-27	154.6	154.6	154.7	151.1	164.9	5,365,408	856,110,600	159.56	138.0	138.0	138.1	134.9	147.2	6,008,661	142.48	-5.90%
2021-07-26	164.3	164.3	164.4	160.6	172.7	4,578,599	756,950,719	165.32	146.7	146.7	146.8	143.4	154.2	5,127,523	147.63	-6.86%
2021-07-23	176.4	176.4	176.5	173.0	185.3	1,770,292	312,776,311	176.68	157.5	157.5	157.6	154.5	165.5	1,982,530	157.77	-3.13%
2021-07-22	182.1	182.0	182.1	180.1	189.0	1,336,376	244,490,193	182.95	162.6	162.5	162.6	160.8	168.8	1,496,593	163.36	-1.94%
2021-07-21	185.7	185.7	185.9	185.6	191.2	2,083,046	390,799,076	187.61	165.8	165.8	166.0	165.7	170.7	2,332,780	167.53	0.00%
2021-07-20	185.7	185.5	185.7	182.0	189.8	1,779,928	329,051,869	184.87	165.8	165.6	165.8	162.5	169.5	1,993,322	165.08	-0.85%
2021-07-19	187.3	187.0	187.3	186.4	193.8	1,217,914	229,804,694	188.69	167.2	167.0	167.2	166.4	173.1	1,363,928	168.49	-1.47%
2021-07-16	190.1	190.0	190.1	187.3	196.9	3,913,994	748,972,429	191.36	169.7	169.7	169.7	167.2	175.8	4,383,239	170.87	3.20%
2021-07-15	184.2	184.1	184.2	179.6	185.8	2,296,774	419,600,264	182.69	164.5	164.4	164.5	160.4	165.9	2,572,132	163.13	0.66%
2021-07-14	183.0	182.4	183.0	177.4	187.5	2,370,628	432,754,516	182.55	163.4	162.9	163.4	158.4	167.4	2,654,840	163.01	3.21%
2021-07-13	177.3	177.3	177.4	176.1	183.4	1,370,150	244,431,777	178.40	158.3	158.3	158.4	157.2	163.8	1,534,416	159.30	-2.04%
2021-07-12	181.0	180.6	181.0	166.1	183.4	2,074,422	371,445,215	179.06	161.6	161.3	161.6	148.3	163.8	2,323,122	159.89	5.97%
2021-07-09	170.8	170.1	170.8	164.2	174.3	1,762,868	299,901,769	170.12	152.5	151.9	152.5	146.6	155.6	1,974,216	151.91	0.23%
2021-07-08	170.4	170.3	170.4	169.2	183.0	2,861,837	496,504,045	173.49	152.2	152.1	152.2	151.1	163.4	3,204,940	154.92	-4.64%
2021-07-07	178.7	177.8	178.7	164.3	179.2	3,340,742	586,005,744	175.41	159.6	158.8	159.6	146.7	160.0	3,741,260	156.63	7.13%
2021-07-06	166.8	166.3	166.8	157.7	175.0	4,407,201	723,283,106	164.11	148.9	148.5	148.9	140.8	156.3	4,935,576	146.54	-4.69%
2021-07-05	175.0	174.9	175.0	171.9	180.5	1,445,260	253,422,719	175.35	156.3	156.2	156.3	153.5	161.2	1,618,531	156.58	-0.91%
2021-07-02	176.6	176.5	176.6	172.6	188.0	2,879,342	519,827,167	180.54	157.7	157.6	157.7	154.1	167.9	3,224,543	161.21	-2.59%
2021-06-30	181.3	181.0	181.3	178.6	184.0	1,805,957	326,487,317	180.78	161.9	161.6	161.9	159.5	164.3	2,022,471	161.43	0.72%
2021-06-29	180.0	180.0	180.1	178.9	184.0	1,613,414	291,922,960	180.93	160.7	160.7	160.8	159.7	164.3	1,806,845	161.57	-2.01%
2021-06-28	183.7	183.7	183.8	180.2	185.0	1,307,878	239,335,374	183.00	164.0	164.0	164.1	160.9	165.2	1,464,678	163.40	0.77%
2021-06-25	182.3	182.1	182.3	174.4	185.5	1,827,388	329,907,254	180.53	162.8	162.6	162.8	155.7	165.6	2,046,472	161.21	3.34%
2021-06-24	176.4	176.0	176.4	171.6	179.2	1,719,909	300,938,474	174.97	157.5	157.2	157.5	153.2	160.0	1,926,107	156.24	-0.06%
2021-06-23	176.5	176.4	176.5	171.0	180.9	2,821,552	501,349,202	177.69	157.6	157.5	157.6	152.7	161.5	3,159,825	158.66	3.34%
2021-06-22	170.8	170.8	170.9	163.6	175.6	2,902,873	496,050,373	170.88	152.5	152.5	152.6	146.1	156.8	3,250,895	152.59	1.97%
2021-06-21	167.5	167.4	167.5	162.6	169.9	2,151,562	360,664,794	167.63	149.6	149.5	149.6	145.2	151.7	2,409,511	149.68	1.33%
2021-06-18	165.3	165.3	165.8	158.4	166.8	3,196,573	523,885,598	163.89	147.6	147.6	148.1	141.4	148.9	3,579,807	146.34	4.82%
2021-06-17	157.7	157.7	157.8	155.2	159.8	2,024,526	319,366,993	157.75	140.8	140.8	140.9	138.6	142.7	2,267,244	140.86	0.90%
2021-06-16	156.3	156.2	156.3	154.3	167.9	2,924,674	463,527,781	158.49	139.6	139.5	139.6	137.8	149.9	3,275,310	141.52	-6.85%
2021-06-15	167.8	167.4	167.8	164.9	171.8	1,675,228	280,362,124	167.36	149.8	149.5	149.8	147.2	153.4	1,876,069	149.44	-1.70%
2021-06-11	170.7	170.7	170.8	168.8	173.5	886,739	151,661,172	171.03	152.4	152.4	152.5	150.7	154.9	993,049	152.72	-0.29%
2021-06-10	171.2	171.1	171.2	167.1	172.3	1,567,428	267,222,897	170.49	152.9	152.8	152.9	149.2	153.9	1,755,345	152.23	1.78%
2021-06-09	168.2	168.1	168.2	162.4	169.0	1,156,435	193,236,669	167.10	150.2	150.1	150.2	145.0	150.9	1,295,079	149.21	0.90%
2021-06-08	166.7	166.6	166.7	165.1	172.8	1,399,632	235,648,376	168.36	148.9	148.8	148.9	147.4	154.3	1,567,432	150.34	-1.01%
2021-06-07	168.4	168.1	168.4	165.0	173.0	644,611	108,585,255	168.45	150.4	150.1	150.4	147.3	154.5	721,893	150.42	-0.94%
2021-06-04	170.0	169.3	170.0	164.2	171.4	2,328,915	393,715,193	169.06	151.8	151.2	151.8	146.6	153.1	2,608,126	150.96	1.61%
2021-06-03	167.3	167.3	167.4	166.3	173.2	1,035,268	175,300,746	169.33	149.4	149.4	149.5	148.5	154.7	1,159,385	151.20	-1.01%
2021-06-02	169.0	169.0	169.1	168.2	177.3	2,029,215	348,266,115	171.63	150.9	150.9	151.0	150.2	158.3	2,272,496	153.25	-3.32%
2021-06-01	174.8	174.7	174.8	165.3	175.8	2,664,517	459,896,536	172.60	156.1	156.0	156.1	147.6	157.0	2,983,963	154.12	5.17%
2021-05-31	166.2	165.6	166.2	161.0	166.3	1,803,432	296,868,673	164.61	148.4	147.9	148.4	143.8	148.5	2,019,644	146.99	3.42%
2021-05-28	160.7	160.6	160.7	157.4	169.3	2,267,895	367,921,819	162.23	143.5	143.4	143.5	140.5	151.2	2,539,791	144.86	-1.34%
2021-05-27	195.9	195.9	197.0	194.8	200.4	3,479,508	685,546,141	197.02	145.4	145.4	146.3	144.6	148.8	4,686,543	146.28	-2.25%
2021-05-26	200.4	200.2	200.4	194.1	203.0	2,545,954	504,244,281	198.06	148.8	148.6	148.8	144.1	150.7	3,429,141	147.05	1.42%
2021-05-25	197.6	197.1	197.6	188.4	198.0	3,026,373	594,182,480	196.33	146.7	146.3	146.7	139.9	147.0	4,076,216	145.77	4.88%
2021-05-24	188.4	188.0	188.4	183.7	194.0	1,364,852	256,422,292	187.88	139.9	139.6	139.9	136.4	144.0	1,838,317	139.49	-0.84%
2021-05-21	190.0	189.6	190.0	185.5	190.4	1,521,834	287,036,855	188.61	141.1	140.8	141.1	137.7	141.4	2,049,755	140.03	2.15%
2021-05-20	186.0	185.8	186.0	179.8	186.0	1,333,653	245,426,781	184.03	138.1	137.9	138.1	133.5	138.1	1,796,295	136.63	1.09%
2021-05-18	184.0	183.7	184.0	179.3	184.0	551,324	100,593,856	182.46	136.6	136.4	136.6	133.1	136.6	742,577	135.47	0.93%
2021-05-17	182.3	182.2	182.3	175.1	186.0	2,189,317	399,831,352	182.63	135.3	135.3	135.3	130.0	138.1	2,948,787	135.59	4.05%
2021-05-14	175.2	175.2	175.3	169.7	177.9	1,604,679	280,785,010	174.98	130.1	130.1	130.2	126.0	132.1	2,161,339	129.91	1.39%
2021-05-13	172.8	172.8	172.9	170.5	177.3	1,086,231	189,200,512	174.18	128.3	128.3	128.4	126.6	131.6	1,463,043	129.32	-2.21%
2021-05-12	176.7	176.6	176.7	170.0	177.6	1,157,271	202,013,866	174.56	131.2	131.1	131.2	126.2	131.9	1,558,726	129.60	3.09%
2021-05-11	171.4	171.3	171.4	162.6	173.2	2,221,358	374,837,811	168.74	127.3	127.2	127.3	120.7	128.6	2,991,943	125.28	1.06%
2021-05-10	169.6	169.6	169.7	163.5	171.5	2,064,215	349,452,640	169.29	125.9	125.9	126.0	121.4	127.3	2,780,287	125.69	2.29%
2021-05-07	165.8	165.8	165.9	164.2	173.9	1,952,814	329,155,953	168.55	123.1	123.1	123.2	121.9	129.1	2,630,242	125.14	-3.10%
2021-05-06	171.1	171.0	171.1	167.8	177.4	2,883,346	492,660,220	170.86	127.0	127.0	127.0	124.6	131.7	3,883,573	126.86	-1.72%
2021-05-05	174.1	174.0	174.1	171.8	180.8	1,168,079	203,262,618	174.01	129.3	129.2	129.3	127.6	134.2	1,573,283	129.20	-3.17%
2021-05-04	179.8	179.6	179.8	178.7	187.0	693,114	125,093,698	180.48	133.5	133.3	133.5	132.7	138.8	933,554	134.00	-2.76%
2021-05-03	184.9	184.9	185.0	181.1	187.4	695,332	127,544,352	183.43	137.3	137.3	137.4	134.5	139.1	936,541	136.19	0.65%
2021-04-30	183.7	183.4	183.7	181.3	188.7	2,013,384	371,684,300	184.61	136.4	136.2	136.4	134.6	140.1	2,711,823	137.06	0.99%
2021-04-29	181.9	181.6	181.9	177.8	184.6	1,237,692	223,346,471	180.45	135.1	134.8	135.1	132.0	137.1	1,667,045	133.98	1.17%
2021-04-28	179.8	179.8	179.9	173.5	181.1	1,841,117	328,973,914	178.68	133.5	133.5	133.6	128.8	134.5	2,479,797	132.66	2.63%
2021-04-27	175.2	175.0	175.2	171.2	175.6	1,586,412	275,977,810	173.96	130.1	129.9	130.1	127.1	130.4	2,136,735	129.16	2.40%
2021-04-26	171.1	171.1	171.2	171.0	178.0	2,873,504	502,032,097	174.71	127.0	127.0	127.1	127.0	132.2	3,870,317	129.71	-1.21%
2021-04-23	173.2	173.1	173.2	161.8	173.6	1,844,824	315,695,511	171.13	128.6	128.5	128.6	120.1	128.9	2,484,790	127.05	5.29%
2021-04-22	164.5	164.5	164.6	163.3	169.4	1,919,064	317,713,272	165.56	122.1	122.1	122.2	121.2	125.8	2,584,784	122.92	0.30%
2021-04-21	164.0	163.9	164.0	159.8	165.7	2,088,365	341,220,822	163.39	121.8	121.7	121.8	118.6	123.0	2,812,815	121.31	0.00%
2021-04-20	164.0	163.5	164.0	156.6	166.2	3,835,655	624,999,260	162.94	121.8	121.4	121.8	116.3	123.4	5,166,237	120.98	2.82%
2021-04-19	159.5	159.2	159.5	153.3	159.9	1,829,159	287,484,336	157.17	118.4	118.2	118.4	113.8	118.7	2,463,691	116.69	1.53%
2021-04-16	157.1	157.0	157.1	152.5	158.0	1,440,558	223,058,776	154.84	116.6	116.6	116.6	113.2	117.3	1,940,285	114.96	0.13%
2021-04-15	156.9	156.6	156.9	151.6	159.0	2,173,994	337,134,008	155.08	116.5	116.3	116.5	112.6	118.0	2,928,148	115.14	-0.25%
2021-04-14	157.3	157.2	157.3	151.9	158.6	1,597,311	249,093,364	155.95	116.8	116.7	116.8	112.8	117.8	2,151,415	115.78	2.21%
2021-04-13	153.9	153.6	153.9	151.7	156.7	1,913,807	295,638,114	154.48	114.3	114.0	114.3	112.6	116.3	2,577,703	114.69	0.20%
2021-04-12	153.6	153.1	153.6	150.6	159.9	2,417,815	370,644,811	153.30	114.0	113.7	114.0	111.8	118.7	3,256,551	113.82	-3.64%
2021-04-09	159.4	159.3	159.4	158.0	168.0	2,814,061	452,736,125	160.88	118.3	118.3	118.3	117.3	124.7	3,790,254	119.45	-3.28%
2021-04-08	164.8	164.8	164.9	158.7	165.8	2,416,010	393,329,837	162.80	122.4	122.4	122.4	117.8	123.1	3,254,119	120.87	1.23%
2021-04-07	162.8	162.6	162.8	156.8	164.8	2,367,309	379,805,324	160.44	120.9	120.7	120.9	116.4	122.4	3,188,524	119.12	0.12%
2021-04-01	162.6	162.5	162.6	153.9	162.6	2,375,958	381,826,107	160.70	120.7	120.6	120.7	114.3	120.7	3,200,173	119.31	6.34%
2021-03-31	152.9	152.9	153.0	151.1	159.6	2,577,144	397,772,665	154.35	113.5	113.5	113.6	112.2	118.5	3,471,150	114.59	-2.30%
2021-03-30	156.5	156.4	156.5	148.5	158.1	3,879,763	603,764,555	155.62	116.2	116.1	116.2	110.3	117.4	5,225,646	115.54	5.53%
2021-03-29	148.3	148.2	148.3	147.7	156.3	2,992,304	451,304,678	150.82	110.1	110.0	110.1	109.7	116.0	4,030,329	111.98	-2.37%
2021-03-26	151.9	151.7	151.9	144.7	153.1	3,851,084	581,251,565	150.93	112.8	112.6	112.8	107.4	113.7	5,187,018	112.06	5.05%
2021-03-25	144.6	144.4	144.6	136.0	146.5	2,614,680	374,125,479	143.09	107.4	107.2	107.4	101.0	108.8	3,521,708	106.23	3.43%
2021-03-24	139.8	139.7	139.8	137.5	143.7	2,101,768	294,620,091	140.18	103.8	103.7	103.8	102.1	106.7	2,830,867	104.07	-1.06%
2021-03-23	141.3	141.2	141.3	139.0	144.9	2,266,032	320,800,644	141.57	104.9	104.8	104.9	103.2	107.6	3,052,114	105.11	0.21%
2021-03-22	141.0	141.0	141.1	139.0	147.3	1,818,400	257,682,134	141.71	104.7	104.7	104.8	103.2	109.4	2,449,200	105.21	-3.56%
2021-03-19	146.2	146.0	146.2	143.5	149.4	1,826,569	266,994,059	146.17	108.5	108.4	108.5	106.5	110.9	2,460,202	108.53	-2.92%
2021-03-18	150.6	150.6	150.7	148.6	153.5	2,657,386	400,993,774	150.90	111.8	111.8	111.9	110.3	114.0	3,579,228	112.03	0.67%
2021-03-17	149.6	149.4	149.6	141.6	149.6	2,262,967	332,587,002	146.97	111.1	110.9	111.1	105.1	111.1	3,047,986	109.12	0.94%
2021-03-16	148.2	148.1	148.2	143.0	148.5	1,608,145	235,379,878	146.37	110.0	110.0	110.0	106.2	110.3	2,166,008	108.67	4.29%
2021-03-15	142.1	142.0	142.1	140.8	156.2	2,806,764	406,037,964	144.66	105.5	105.4	105.5	104.5	116.0	3,780,425	107.41	-8.03%
2021-03-12	154.5	154.5	154.6	151.7	159.9	3,121,681	484,386,549	155.17	114.7	114.7	114.8	112.6	118.7	4,204,586	115.20	-0.83%
2021-03-11	155.8	155.5	155.8	149.8	158.6	3,199,143	495,951,757	155.03	115.7	115.5	115.7	111.2	117.8	4,308,920	115.10	5.13%
2021-03-10	148.2	148.1	148.2	145.1	150.6	3,960,113	581,848,746	146.93	110.0	110.0	110.0	107.7	111.8	5,333,869	109.09	5.41%
2021-03-09	140.6	140.5	140.6	136.0	146.6	4,965,629	700,222,907	141.01	104.4	104.3	104.4	101.0	108.8	6,688,197	104.70	0.14%
2021-03-08	140.4	140.4	140.7	139.9	157.0	4,884,363	714,079,963	146.20	104.2	104.2	104.5	103.9	116.6	6,578,739	108.54	-8.47%
2021-03-05	153.4	153.4	153.6	148.6	156.9	2,581,193	396,114,598	153.46	113.9	113.9	114.0	110.3	116.5	3,476,604	113.94	-2.36%
2021-03-04	157.1	157.1	157.3	157.1	167.0	1,996,754	319,397,855	159.96	116.6	116.6	116.8	116.6	124.0	2,689,424	118.76	-7.64%
2021-03-03	170.1	170.0	170.1	166.0	171.3	1,438,602	242,552,179	168.60	126.3	126.2	126.3	123.2	127.2	1,937,650	125.18	2.35%
2021-03-02	166.2	166.1	166.2	164.2	180.0	3,442,356	587,783,996	170.75	123.4	123.3	123.4	121.9	133.6	4,636,503	126.77	-4.48%
2021-03-01	174.0	174.0	174.1	165.6	175.0	1,850,321	318,318,447	172.03	129.2	129.2	129.3	122.9	129.9	2,492,194	127.73	7.61%
2021-02-26	161.7	161.7	163.0	160.0	168.5	4,305,400	704,131,423	163.55	120.1	120.1	121.0	118.8	125.1	5,798,935	121.42	-4.83%
2021-02-25	169.9	169.7	169.9	167.2	173.7	2,512,935	427,944,894	170.30	126.1	126.0	126.1	124.1	129.0	3,384,668	126.44	0.18%
2021-02-24	169.6	169.6	169.8	166.1	185.5	3,024,059	521,108,463	172.32	125.9	125.9	126.1	123.3	137.7	4,073,099	127.94	-5.83%
2021-02-23	180.1	180.1	180.2	179.0	185.5	3,370,214	613,042,073	181.90	133.7	133.7	133.8	132.9	137.7	4,539,335	135.05	-1.58%
2021-02-22	183.0	182.9	183.0	182.4	203.0	2,431,498	456,881,323	187.90	135.9	135.8	135.9	135.4	150.7	3,274,980	139.51	-8.18%
2021-02-19	199.3	199.3	199.4	193.2	200.8	2,125,680	422,448,951	198.74	148.0	148.0	148.0	143.4	149.1	2,863,074	147.55	0.66%
2021-02-18	198.0	198.0	198.1	195.4	213.6	2,843,212	570,153,768	200.53	147.0	147.0	147.1	145.1	158.6	3,829,517	148.88	-6.69%
2021-02-17	212.2	212.0	212.2	205.4	214.6	936,548	197,430,214	210.81	157.5	157.4	157.5	152.5	159.3	1,261,435	156.51	0.76%
2021-02-16	210.6	210.6	210.8	208.0	216.0	970,390	204,864,729	211.12	156.4	156.4	156.5	154.4	160.4	1,307,016	156.74	1.84%
2021-02-11	206.8	206.6	206.8	205.2	209.2	342,467	70,865,409	206.93	153.5	153.4	153.5	152.4	155.3	461,268	153.63	-1.90%
2021-02-10	210.8	210.4	210.8	201.0	211.8	1,518,382	315,515,327	207.80	156.5	156.2	156.5	149.2	157.3	2,045,106	154.28	2.33%
2021-02-09	206.0	205.8	206.0	199.8	207.0	928,251	190,097,922	204.79	152.9	152.8	152.9	148.3	153.7	1,250,260	152.05	3.62%
2021-02-08	198.8	198.8	199.0	195.1	204.0	1,941,624	385,255,013	198.42	147.6	147.6	147.7	144.9	151.5	2,615,170	147.32	-0.90%
2021-02-05	200.6	200.6	201.0	198.5	207.8	1,524,772	309,314,594	202.86	148.9	148.9	149.2	147.4	154.3	2,053,713	150.61	-0.20%
2021-02-04	201.0	200.4	201.0	195.6	205.2	2,261,213	453,495,277	200.55	149.2	148.8	149.2	145.2	152.4	3,045,624	148.90	-3.37%
2021-02-03	208.0	207.8	208.0	194.2	212.0	2,269,844	470,727,707	207.38	154.4	154.3	154.4	144.2	157.4	3,057,249	153.97	6.34%
2021-02-02	195.6	195.6	195.7	191.2	200.8	1,775,766	348,711,561	196.37	145.2	145.2	145.3	142.0	149.1	2,391,776	145.80	2.19%
2021-02-01	191.4	191.4	191.7	184.6	193.0	2,611,521	496,954,962	190.29	142.1	142.1	142.3	137.1	143.3	3,517,453	141.28	3.46%
2021-01-29	185.0	184.8	185.0	182.6	193.0	2,614,822	490,442,284	187.56	137.4	137.2	137.4	135.6	143.3	3,521,899	139.26	1.54%
2021-01-28	182.2	182.2	184.0	177.5	192.2	5,191,807	961,580,432	185.21	135.3	135.3	136.6	131.8	142.7	6,992,835	137.51	-2.10%
2021-01-27	186.1	186.1	186.8	186.1	197.8	4,427,165	843,053,573	190.43	138.2	138.2	138.7	138.2	146.9	5,962,940	141.38	-6.76%
2021-01-26	199.6	199.5	199.6	195.7	207.6	2,234,974	444,507,167	198.89	148.2	148.1	148.2	145.3	154.1	3,010,282	147.66	-3.85%
2021-01-25	207.6	207.2	207.6	198.8	209.0	2,941,216	604,568,384	205.55	154.1	153.8	154.1	147.6	155.2	3,961,518	152.61	1.76%
2021-01-22	204.0	203.4	204.0	186.0	205.6	3,495,181	699,559,760	200.15	151.5	151.0	151.5	138.1	152.6	4,707,653	148.60	12.27%
2021-01-21	181.7	181.7	181.8	180.1	188.1	2,436,113	448,138,540	183.96	134.9	134.9	135.0	133.7	139.7	3,281,196	136.58	-0.76%
2021-01-20	183.1	183.1	183.5	171.0	184.0	2,342,763	422,923,694	180.52	135.9	135.9	136.2	127.0	136.6	3,155,463	134.03	7.58%
2021-01-19	170.2	170.0	170.2	167.1	174.7	1,278,896	217,519,986	170.08	126.4	126.2	126.4	124.1	129.7	1,722,543	126.28	0.47%
2021-01-18	169.4	169.3	169.4	161.8	169.4	760,842	127,275,444	167.28	125.8	125.7	125.8	120.1	125.8	1,024,777	124.20	2.79%
2021-01-15	164.8	164.3	164.8	161.3	169.0	1,542,659	252,917,291	163.95	122.4	122.0	122.4	119.8	125.5	2,077,805	121.72	-1.32%
2021-01-14	167.0	166.8	167.0	158.4	168.0	1,588,741	261,464,387	164.57	124.0	123.8	124.0	117.6	124.7	2,139,872	122.19	2.52%
2021-01-13	162.9	162.9	163.0	162.3	171.1	1,267,997	209,293,583	165.06	120.9	120.9	121.0	120.5	127.0	1,707,863	122.55	-3.67%
2021-01-12	169.1	168.9	169.1	164.5	170.5	1,340,348	224,972,055	167.85	125.5	125.4	125.5	122.1	126.6	1,805,312	124.62	-0.70%
2021-01-11	170.3	170.1	170.3	161.2	174.0	2,184,605	368,668,576	168.76	126.4	126.3	126.4	119.7	129.2	2,942,440	125.29	3.65%
2021-01-08	164.3	164.2	164.3	162.6	171.5	1,459,278	240,981,327	165.14	122.0	121.9	122.0	120.7	127.3	1,965,499	122.61	1.11%
2021-01-07	162.5	162.3	162.5	159.2	164.9	1,519,518	246,536,110	162.25	120.6	120.5	120.6	118.2	122.4	2,046,636	120.46	1.18%
2021-01-06	160.6	160.5	160.6	157.5	163.9	1,876,371	301,330,414	160.59	119.2	119.2	119.2	116.9	121.7	2,527,281	119.23	-1.05%
2021-01-05	162.3	162.1	162.3	154.0	163.3	1,720,584	276,693,354	160.81	120.5	120.4	120.5	114.3	121.2	2,317,451	119.40	3.05%
2021-01-04	157.5	157.5	157.6	151.8	158.8	1,066,007	167,176,901	156.83	116.9	116.9	117.0	112.7	117.9	1,435,803	116.43	3.75%
2020-12-31	151.8	151.4	151.8	149.4	153.8	1,090,211	165,863,059	152.14	112.7	112.4	112.7	110.9	114.2	1,468,403	112.95	1.61%
2020-12-30	149.4	149.3	149.4	145.5	151.0	700,944	104,662,769	149.32	110.9	110.8	110.9	108.0	112.1	944,100	110.86	2.68%
2020-12-29	145.5	145.2	145.5	143.5	149.5	863,260	125,936,508	145.88	108.0	107.8	108.0	106.5	111.0	1,162,723	108.31	-1.62%
2020-12-28	147.9	147.9	148.3	143.8	153.0	1,631,858	243,268,093	149.07	109.8	109.8	110.1	106.8	113.6	2,197,947	110.68	4.38%
2020-12-24	141.7	141.6	141.7	140.3	143.4	494,366	69,956,226	141.51	105.2	105.1	105.2	104.2	106.5	665,861	105.06	0.57%
2020-12-23	140.9	140.9	141.0	139.5	143.7	1,015,575	143,680,173	141.48	104.6	104.6	104.7	103.6	106.7	1,367,876	105.04	-0.77%
2020-12-22	142.0	141.6	142.0	139.6	145.6	1,336,047	190,980,612	142.94	105.4	105.1	105.4	103.6	108.1	1,799,519	106.13	1.43%
2020-12-21	140.0	139.9	140.0	138.9	141.9	776,560	109,117,613	140.51	103.9	103.9	103.9	103.1	105.4	1,045,947	104.32	0.57%
2020-12-18	139.2	139.0	139.2	137.4	140.9	968,278	134,768,219	139.18	103.3	103.2	103.3	102.0	104.6	1,304,172	103.34	0.87%
2020-12-17	138.0	137.7	138.0	135.1	141.7	2,146,135	297,300,599	138.53	102.5	102.2	102.5	100.3	105.2	2,890,625	102.85	3.60%
2020-12-16	133.2	133.1	133.2	131.7	134.8	1,006,697	134,512,021	133.62	98.89	98.82	98.89	97.78	100.1	1,355,918	99.204	2.15%
2020-12-15	130.4	130.4	130.5	128.5	133.0	880,943	115,432,786	131.03	96.82	96.82	96.89	95.40	98.75	1,186,540	97.285	1.72%
2020-12-14	128.2	128.1	128.5	124.2	129.7	1,361,865	173,921,331	127.71	95.18	95.11	95.40	92.21	96.30	1,834,293	94.817	1.75%
2020-12-11	126.0	125.9	126.0	124.5	126.9	790,687	99,298,447	125.59	93.55	93.47	93.55	92.43	94.22	1,064,975	93.240	1.69%
2020-12-10	123.9	123.9	124.1	121.9	125.4	711,484	87,875,321	123.51	91.99	91.99	92.14	90.50	93.10	958,296	91.700	-0.40%
2020-12-09	124.4	124.3	124.4	123.0	127.5	973,150	121,521,646	124.87	92.36	92.29	92.36	91.32	94.66	1,310,734	92.713	-0.80%
2020-12-08	125.4	125.3	125.4	124.9	128.3	534,973	67,453,027	126.09	93.10	93.03	93.10	92.73	95.26	720,554	93.613	-0.48%
2020-12-07	126.0	126.0	126.3	124.0	126.9	1,274,853	160,560,748	125.94	93.55	93.55	93.77	92.06	94.22	1,717,097	93.507	1.04%
2020-12-04	124.7	124.7	124.8	122.3	125.5	809,848	100,821,653	124.49	92.58	92.58	92.66	90.80	93.18	1,090,783	92.431	1.38%
2020-12-03	123.0	122.9	123.0	118.2	124.4	1,260,568	154,787,166	122.79	91.32	91.25	91.32	87.76	92.36	1,697,857	91.166	3.02%
2020-12-02	119.4	119.3	119.4	117.3	121.7	1,692,788	202,271,312	119.49	88.65	88.57	88.65	87.09	90.36	2,280,013	88.715	-0.08%
2020-12-01	119.5	119.4	119.5	116.0	120.0	1,652,913	196,594,975	118.94	88.72	88.65	88.72	86.12	89.09	2,226,305	88.305	3.02%
2020-11-30	116.0	115.9	116.0	111.6	116.9	2,823,073	324,888,573	115.08	86.12	86.05	86.12	82.86	86.79	3,802,392	85.443	1.22%
2020-11-27	114.6	114.3	114.6	112.0	116.0	1,033,368	117,712,931	113.91	85.08	84.86	85.08	83.15	86.12	1,391,841	84.574	-0.17%
2020-11-26	114.8	114.1	114.8	113.3	116.5	2,313,704	264,769,167	114.44	85.23	84.71	85.23	84.12	86.50	3,116,324	84.962	0.88%
2020-11-25	113.8	113.7	113.8	113.1	121.5	3,712,769	429,986,719	115.81	84.49	84.42	84.49	83.97	90.21	5,000,722	85.985	-4.85%
2020-11-24	119.6	119.6	119.7	118.4	124.9	1,992,615	238,863,180	119.87	88.80	88.80	88.87	87.91	92.73	2,683,849	89.000	-2.76%
2020-11-23	123.0	122.9	123.0	122.2	127.9	893,004	110,119,270	123.31	91.32	91.25	91.32	90.73	94.96	1,202,785	91.554	-1.99%
2020-11-20	125.5	125.5	125.6	122.8	126.7	1,771,992	222,046,243	125.31	93.18	93.18	93.25	91.17	94.07	2,386,693	93.035	2.03%
2020-11-19	123.0	123.0	123.1	119.1	125.3	2,611,840	321,225,978	122.99	91.32	91.32	91.40	88.43	93.03	3,517,882	91.312	-0.65%
2020-11-18	123.8	123.7	123.8	121.3	134.6	3,367,390	418,401,225	124.25	91.91	91.84	91.91	90.06	99.93	4,535,531	92.250	-8.16%
2020-11-17	134.8	134.6	134.8	131.2	136.6	1,307,995	175,523,822	134.19	100.1	99.93	100.1	97.41	101.4	1,761,736	99.631	-0.44%
2020-11-16	135.4	135.0	135.4	132.6	136.7	1,329,179	178,906,034	134.60	100.5	100.2	100.5	98.45	101.5	1,790,269	99.933	2.11%
2020-11-13	132.6	132.5	132.6	130.5	133.6	1,659,010	218,899,317	131.95	98.45	98.37	98.45	96.89	99.19	2,234,517	97.963	1.77%
2020-11-12	130.3	130.3	130.5	128.1	133.8	1,808,852	236,433,155	130.71	96.74	96.74	96.89	95.11	99.34	2,436,339	97.044	2.44%
2020-11-11	127.2	127.1	127.2	125.4	137.9	2,941,654	383,223,155	130.27	94.44	94.36	94.44	93.10	102.4	3,962,108	96.722	-7.29%
2020-11-10	137.2	137.0	137.2	130.1	137.5	2,572,458	347,604,421	135.13	101.9	101.7	101.9	96.59	102.1	3,464,839	100.32	0.00%
2020-11-09	137.2	137.1	137.2	133.6	139.0	1,911,920	261,969,613	137.02	101.9	101.8	101.9	99.19	103.2	2,575,162	101.73	3.16%
2020-11-06	133.0	132.9	133.0	130.3	135.4	1,683,261	223,279,980	132.65	98.75	98.67	98.75	96.74	100.5	2,267,181	98.484	-0.08%
2020-11-05	133.1	133.0	133.1	126.2	133.4	2,484,852	324,813,348	130.72	98.82	98.75	98.82	93.70	99.04	3,346,843	97.051	3.74%
2020-11-04	128.3	128.2	128.3	125.0	128.5	1,250,757	158,754,703	126.93	95.26	95.18	95.26	92.81	95.40	1,684,642	94.236	0.08%
2020-11-03	128.2	128.1	128.2	126.6	129.5	1,678,467	214,437,861	127.76	95.18	95.11	95.18	93.99	96.15	2,260,724	94.854	1.75%
2020-11-02	126.0	126.0	126.9	122.7	128.0	1,422,942	179,661,336	126.26	93.55	93.55	94.22	91.10	95.03	1,916,558	93.742	2.02%
2020-10-30	123.5	123.5	123.8	122.1	128.3	1,741,589	216,718,701	124.44	91.69	91.69	91.91	90.65	95.26	2,345,743	92.388	0.08%
2020-10-29	123.4	123.3	123.4	119.4	126.7	2,065,926	255,668,366	123.75	91.62	91.54	91.62	88.65	94.07	2,782,592	91.881	1.48%
2020-10-28	121.6	121.2	121.6	119.1	122.0	1,409,048	169,913,385	120.59	90.28	89.98	90.28	88.43	90.58	1,897,844	89.530	2.70%
2020-10-27	118.4	118.3	118.4	106.8	119.1	1,431,326	166,466,658	116.30	87.91	87.83	87.91	79.29	88.43	1,927,850	86.348	3.95%
2020-10-23	113.9	113.8	113.9	113.3	119.7	982,928	113,338,625	115.31	84.56	84.49	84.56	84.12	88.87	1,323,904	85.609	-4.77%
2020-10-22	119.6	118.7	119.6	116.1	120.3	1,124,906	132,801,879	118.06	88.80	88.13	88.80	86.20	89.32	1,515,134	87.650	-0.08%
2020-10-21	119.7	119.2	119.7	118.0	121.5	2,483,412	297,083,253	119.63	88.87	88.50	88.87	87.61	90.21	3,344,903	88.817	0.84%
2020-10-20	118.7	118.4	118.7	113.0	119.0	1,003,816	117,706,198	117.26	88.13	87.91	88.13	83.90	88.35	1,352,038	87.058	4.31%
2020-10-19	113.8	113.6	113.8	112.5	118.9	1,278,955	146,841,566	114.81	84.49	84.34	84.49	83.53	88.28	1,722,622	85.243	-2.98%
2020-10-16	117.3	117.3	117.5	115.2	120.7	1,290,029	152,823,799	118.47	87.09	87.09	87.24	85.53	89.61	1,737,538	87.954	-0.93%
2020-10-15	118.4	118.2	118.4	117.3	120.0	1,227,060	145,925,153	118.92	87.91	87.76	87.91	87.09	89.09	1,652,725	88.294	0.34%
2020-10-14	118.0	117.9	118.0	116.1	119.7	1,754,149	207,667,197	118.39	87.61	87.53	87.61	86.20	88.87	2,362,660	87.896	0.60%
2020-10-12	117.3	117.3	117.5	115.8	119.2	1,849,296	217,604,226	117.67	87.09	87.09	87.24	85.98	88.50	2,490,813	87.363	2.99%
2020-10-09	113.9	113.8	113.9	111.6	115.4	992,464	112,940,633	113.80	84.56	84.49	84.56	82.86	85.68	1,336,748	84.489	0.89%
2020-10-08	112.9	112.8	112.9	111.1	113.7	853,680	96,002,600	112.46	83.82	83.75	83.82	82.49	84.42	1,149,820	83.494	0.18%
2020-10-07	112.7	112.4	112.7	111.6	113.7	514,410	57,756,977	112.28	83.67	83.45	83.67	82.86	84.42	692,858	83.360	-0.88%
2020-10-06	113.7	113.5	113.7	111.6	114.6	785,083	88,730,927	113.02	84.42	84.27	84.42	82.86	85.08	1,057,427	83.912	0.80%
2020-10-05	112.8	112.6	112.8	111.2	115.0	758,823	85,445,860	112.60	83.75	83.60	83.75	82.56	85.38	1,022,057	83.602	1.35%
2020-09-30	111.3	111.3	111.4	109.1	112.8	1,221,920	136,103,586	111.39	82.63	82.63	82.71	81.00	83.75	1,645,802	82.697	2.02%
2020-09-29	109.1	109.0	109.1	106.0	109.9	1,014,442	109,604,125	108.04	81.00	80.93	81.00	78.70	81.59	1,366,350	80.217	2.44%
2020-09-28	106.5	106.5	106.6	105.2	109.4	1,661,700	177,442,497	106.78	79.07	79.07	79.14	78.11	81.22	2,238,141	79.281	-1.11%
2020-09-25	107.7	107.6	107.7	106.2	108.8	2,153,411	231,835,431	107.66	79.96	79.89	79.96	78.85	80.78	2,900,425	79.932	1.70%
2020-09-24	105.9	105.8	105.9	105.4	108.2	1,196,909	126,975,899	106.09	78.63	78.55	78.63	78.25	80.33	1,612,115	78.764	-2.49%
2020-09-23	108.6	108.4	108.6	105.9	109.5	1,482,999	160,294,156	108.09	80.63	80.48	80.63	78.63	81.30	1,997,449	80.249	3.43%
2020-09-22	105.0	104.9	105.0	103.5	106.8	1,061,179	111,845,369	105.40	77.96	77.88	77.96	76.84	79.29	1,429,300	78.252	-0.94%
2020-09-21	106.0	105.6	106.0	104.4	108.3	1,387,654	146,675,563	105.70	78.70	78.40	78.70	77.51	80.41	1,869,029	78.477	-2.21%
2020-09-18	108.4	108.3	108.4	104.9	108.4	1,993,352	213,504,352	107.11	80.48	80.41	80.48	77.88	80.48	2,684,842	79.522	2.26%
2020-09-17	106.0	105.3	106.0	104.2	109.4	1,411,340	148,569,103	105.27	78.70	78.18	78.70	77.36	81.22	1,900,931	78.156	-2.66%
2020-09-16	108.9	108.5	108.9	106.1	112.3	1,859,556	201,245,606	108.22	80.85	80.56	80.85	78.77	83.38	2,504,633	80.349	-0.37%
2020-09-15	109.3	109.2	109.3	106.8	109.3	1,034,624	111,990,801	108.24	81.15	81.08	81.15	79.29	81.15	1,393,533	80.365	1.67%
2020-09-14	107.5	107.4	107.5	105.8	108.9	1,519,135	162,563,880	107.01	79.81	79.74	79.81	78.55	80.85	2,046,120	79.450	0.09%
2020-09-11	107.4	107.1	107.4	104.0	107.6	1,226,522	130,312,861	106.25	79.74	79.52	79.74	77.21	79.89	1,652,000	78.882	2.19%
2020-09-10	105.1	105.0	105.1	104.2	108.4	1,609,205	170,909,900	106.21	78.03	77.96	78.03	77.36	80.48	2,167,435	78.854	-0.94%
2020-09-09	106.1	105.6	106.1	104.6	107.5	1,727,275	182,503,470	105.66	78.77	78.40	78.77	77.66	79.81	2,326,464	78.447	-2.21%
2020-09-08	108.5	108.4	108.5	106.3	109.2	1,412,874	152,844,639	108.18	80.56	80.48	80.56	78.92	81.08	1,902,997	80.318	0.09%
2020-09-07	108.4	108.3	108.4	108.4	112.8	1,436,221	158,320,652	110.23	80.48	80.41	80.48	80.48	83.75	1,934,443	81.843	-4.16%
2020-09-04	113.1	112.9	113.1	110.0	113.6	2,562,303	286,279,518	111.73	83.97	83.82	83.97	81.67	84.34	3,451,161	82.952	-1.65%
2020-09-03	115.0	114.9	115.0	113.9	119.4	2,659,344	310,049,303	116.59	85.38	85.31	85.38	84.56	88.65	3,581,866	86.561	-0.17%
2020-09-02	115.2	115.2	115.3	111.0	115.7	1,312,446	149,494,602	113.91	85.53	85.53	85.60	82.41	85.90	1,767,731	84.569	2.77%
2020-09-01	112.1	112.1	112.2	112.0	116.0	1,784,239	202,855,258	113.69	83.23	83.23	83.30	83.15	86.12	2,403,188	84.411	-2.35%
2020-08-31	114.8	114.8	114.9	114.0	120.0	3,091,140	359,774,246	116.39	85.23	85.23	85.31	84.64	89.09	4,163,451	86.413	-1.71%
2020-08-28	116.8	116.7	116.8	111.0	118.2	2,881,140	334,076,854	115.95	86.72	86.64	86.72	82.41	87.76	3,880,602	86.089	2.19%
2020-08-27	114.3	114.1	114.3	111.0	117.0	1,901,887	215,461,738	113.29	84.86	84.71	84.86	82.41	86.87	2,561,648	84.111	-0.70%
2020-08-26	115.1	115.0	115.1	112.0	115.8	1,896,814	217,279,515	114.55	85.46	85.38	85.46	83.15	85.98	2,554,815	85.047	1.77%
2020-08-25	113.1	113.0	113.1	110.6	113.1	1,073,982	120,360,687	112.07	83.97	83.90	83.97	82.11	83.97	1,446,544	83.206	1.16%
2020-08-24	111.8	111.5	111.8	110.0	113.0	1,661,477	184,640,106	111.13	83.01	82.78	83.01	81.67	83.90	2,237,840	82.508	-0.27%
2020-08-21	112.1	111.8	112.1	110.6	113.0	979,907	109,259,448	111.50	83.23	83.01	83.23	82.11	83.90	1,319,835	82.783	0.99%
2020-08-20	111.0	110.5	111.0	110.2	113.5	1,402,975	155,555,095	110.88	82.41	82.04	82.41	81.82	84.27	1,889,664	82.319	-1.68%
2020-08-19	112.9	112.8	112.9	111.5	114.6	1,253,668	141,113,804	112.56	83.82	83.75	83.82	82.78	85.08	1,688,563	83.570	-1.48%
2020-08-18	114.6	114.3	114.6	111.5	116.5	2,133,321	244,513,086	114.62	85.08	84.86	85.08	82.78	86.50	2,873,366	85.096	2.87%
2020-08-17	111.4	111.3	111.4	108.8	113.7	1,973,680	218,393,878	110.65	82.71	82.63	82.71	80.78	84.42	2,658,346	82.154	-0.54%
2020-08-14	112.0	111.9	112.0	110.2	116.0	2,699,384	303,878,826	112.57	83.15	83.08	83.15	81.82	86.12	3,635,795	83.580	-1.15%
2020-08-13	113.3	113.1	113.3	111.5	115.9	2,401,482	272,127,612	113.32	84.12	83.97	84.12	82.78	86.05	3,234,552	84.131	0.62%
2020-08-12	112.6	112.5	112.6	109.9	118.0	3,465,882	388,149,150	111.99	83.60	83.53	83.60	81.59	87.61	4,668,190	83.148	-3.76%
2020-08-11	117.0	116.9	117.0	117.0	124.0	3,246,477	389,169,428	119.87	86.87	86.79	86.87	86.87	92.06	4,372,674	89.000	-2.66%
2020-08-10	120.2	120.2	120.4	118.3	123.6	6,719,471	807,889,319	120.23	89.24	89.24	89.39	87.83	91.77	9,050,443	89.265	-0.41%
2020-08-07	120.7	120.4	120.7	117.4	124.1	3,877,632	466,253,972	120.24	89.61	89.39	89.61	87.16	92.14	5,222,775	89.273	-1.23%
2020-08-06	122.2	122.2	122.3	120.3	125.9	3,896,583	477,558,612	122.56	90.73	90.73	90.80	89.32	93.47	5,248,300	90.993	-0.73%
2020-08-05	123.1	123.0	123.1	118.9	125.4	4,639,262	570,504,658	122.97	91.40	91.32	91.40	88.28	93.10	6,248,613	91.301	2.58%
2020-08-04	120.0	119.7	120.0	118.7	122.4	3,134,460	377,321,444	120.38	89.09	88.87	89.09	88.13	90.88	4,221,798	89.375	0.42%
2020-08-03	119.5	119.4	119.5	116.1	120.5	6,588,997	783,488,046	118.91	88.72	88.65	88.72	86.20	89.46	8,874,708	88.283	2.40%
2020-07-31	116.7	116.5	116.7	114.5	117.7	2,591,826	301,509,326	116.33	86.64	86.50	86.64	85.01	87.39	3,490,926	86.369	2.28%
2020-07-30	114.1	113.8	114.1	112.6	116.8	4,667,868	534,253,484	114.45	84.71	84.49	84.71	83.60	86.72	6,287,143	84.976	1.78%
2020-07-29	112.1	112.0	112.1	109.1	114.0	13,312,221	1,482,128,217	111.34	83.23	83.15	83.23	81.00	84.64	17,930,206	82.661	-1.58%
2020-07-28	113.9	113.9	114.1	112.0	116.3	1,890,080	215,553,326	114.04	84.56	84.56	84.71	83.15	86.35	2,545,745	84.672	1.88%
2020-07-27	111.8	111.7	111.8	110.3	116.8	1,478,781	167,127,368	113.02	83.01	82.93	83.01	81.89	86.72	1,991,767	83.909	-0.53%
2020-07-24	112.4	112.4	112.5	111.4	120.1	2,421,395	277,553,938	114.63	83.45	83.45	83.53	82.71	89.17	3,261,372	85.103	-6.41%
2020-07-23	120.1	120.0	120.1	115.6	123.0	2,854,681	344,025,357	120.51	89.17	89.09	89.17	85.83	91.32	3,844,965	89.474	6.38%
2020-07-22	112.9	112.8	112.9	112.8	119.8	2,427,280	284,523,997	117.22	83.82	83.75	83.82	83.75	88.95	3,269,299	87.029	-2.84%
2020-07-21	116.2	116.1	116.2	110.6	116.8	3,560,882	409,666,282	115.05	86.27	86.20	86.27	82.11	86.72	4,796,145	85.416	6.61%
2020-07-20	109.0	108.8	109.0	106.3	111.8	1,632,815	176,526,503	108.11	80.93	80.78	80.93	78.92	83.01	2,199,236	80.267	-0.37%
2020-07-17	109.4	109.3	109.4	108.7	113.4	1,542,475	170,446,365	110.50	81.22	81.15	81.22	80.70	84.19	2,077,557	82.042	-1.00%
2020-07-16	110.5	110.2	110.5	108.8	119.9	3,919,750	442,640,610	112.93	82.04	81.82	82.04	80.78	89.02	5,279,504	83.841	-4.91%
2020-07-15	116.2	116.0	116.2	111.9	118.5	2,265,443	263,417,427	116.28	86.27	86.12	86.27	83.08	87.98	3,051,321	86.329	4.97%
2020-07-14	110.7	110.0	110.7	108.0	113.8	1,650,800	181,882,509	110.18	82.19	81.67	82.19	80.18	84.49	2,223,459	81.802	-1.51%
2020-07-13	112.4	112.0	112.4	108.1	113.6	877,195	97,865,055	111.57	83.45	83.15	83.45	80.26	84.34	1,181,492	82.832	4.27%
2020-07-10	107.8	107.7	107.8	107.1	113.0	1,416,377	154,406,843	109.02	80.04	79.96	80.04	79.52	83.90	1,907,716	80.938	-2.00%
2020-07-09	110.0	110.0	110.1	105.0	111.0	1,801,071	196,409,441	109.05	81.67	81.67	81.74	77.96	82.41	2,425,859	80.965	4.17%
2020-07-08	105.6	105.5	105.6	99.85	106.5	1,999,786	209,905,920	104.96	78.40	78.33	78.40	74.13	79.07	2,693,508	77.930	5.07%
2020-07-07	100.5	100.4	100.5	96.45	102.5	2,627,652	262,728,625	99.986	74.62	74.54	74.62	71.61	76.10	3,539,180	74.234	1.62%
2020-07-06	98.90	98.85	98.90	98.60	101.0	1,426,908	141,656,482	99.275	73.43	73.39	73.43	73.21	74.99	1,921,900	73.706	-2.08%
2020-07-03	101.0	100.9	101.0	98.00	101.8	2,159,980	215,986,368	99.995	74.99	74.91	74.99	72.76	75.58	2,909,273	74.241	2.12%
2020-07-02	98.90	98.85	98.90	98.40	103.0	2,321,311	232,255,398	100.05	73.43	73.39	73.43	73.06	76.47	3,126,569	74.284	-1.79%
2020-06-30	100.7	100.3	100.7	99.00	103.3	2,571,190	258,760,130	100.64	74.76	74.47	74.76	73.50	76.69	3,463,131	74.719	-1.47%
2020-06-29	102.2	102.1	102.2	99.30	103.4	2,034,870	207,177,443	101.81	75.88	75.80	75.88	73.72	76.77	2,740,763	75.591	3.23%
2020-06-26	99.00	98.95	99.00	98.60	102.9	1,291,978	128,862,311	99.740	73.50	73.47	73.50	73.21	76.40	1,740,163	74.052	-2.75%
2020-06-24	101.8	101.8	101.9	99.40	103.8	1,304,455	132,462,392	101.55	75.58	75.58	75.66	73.80	77.07	1,756,968	75.393	1.39%
2020-06-23	100.4	100.3	100.4	96.05	100.5	813,248	80,548,316	99.045	74.54	74.47	74.54	71.31	74.62	1,095,362	73.536	3.72%
2020-06-22	96.80	96.80	97.05	95.65	97.95	653,146	63,157,860	96.698	71.87	71.87	72.05	71.02	72.72	879,721	71.793	-0.10%
2020-06-19	96.90	96.90	96.95	92.75	97.60	2,072,459	200,311,920	96.654	71.94	71.94	71.98	68.86	72.46	2,791,391	71.761	4.25%
2020-06-18	92.95	92.95	93.00	92.00	94.50	650,007	60,437,298	92.980	69.01	69.01	69.05	68.31	70.16	875,493	69.032	-1.01%
2020-06-17	93.90	93.85	93.90	92.85	98.00	1,054,560	99,096,066	93.969	69.72	69.68	69.72	68.94	72.76	1,420,385	69.767	1.51%
2020-06-16	92.50	92.30	92.50	90.70	92.95	1,370,455	125,968,838	91.918	68.68	68.53	68.68	67.34	69.01	1,845,863	68.244	3.18%
2020-06-15	89.65	89.65	89.70	88.20	91.60	1,538,569	138,919,468	90.291	66.56	66.56	66.60	65.48	68.01	2,072,296	67.037	0.96%
2020-06-12	88.80	88.80	88.85	86.25	89.75	1,323,861	117,473,305	88.735	65.93	65.93	65.97	64.04	66.63	1,783,106	65.881	0.17%
2020-06-11	88.65	88.60	88.65	87.70	89.55	1,200,002	106,845,997	89.038	65.82	65.78	65.82	65.11	66.49	1,616,280	66.106	0.11%
2020-06-10	88.55	88.50	88.55	86.80	90.00	1,437,639	126,158,767	87.754	65.74	65.71	65.74	64.44	66.82	1,936,353	65.153	3.27%
2020-06-09	85.75	85.75	85.90	84.55	88.60	1,262,961	109,247,244	86.501	63.66	63.66	63.78	62.77	65.78	1,701,080	64.222	-0.69%
2020-06-08	86.35	86.35	86.40	85.25	89.95	1,956,696	170,221,543	86.994	64.11	64.11	64.15	63.29	66.78	2,635,470	64.589	-3.90%
2020-06-05	89.85	89.85	89.95	88.55	92.00	1,074,957	96,404,233	89.682	66.71	66.71	66.78	65.74	68.31	1,447,858	66.584	-0.33%
2020-06-04	90.15	90.00	90.15	89.65	99.60	3,050,584	276,348,067	90.589	66.93	66.82	66.93	66.56	73.95	4,108,826	67.257	1.01%
2020-06-03	89.25	89.00	89.25	85.50	89.35	1,751,253	153,997,875	87.936	66.26	66.08	66.26	63.48	66.34	2,358,759	65.288	4.88%
2020-06-02	85.10	85.05	85.10	83.75	85.45	1,153,600	97,752,383	84.737	63.18	63.15	63.18	62.18	63.44	1,553,782	62.913	0.35%
2020-06-01	84.80	84.80	85.10	83.25	85.80	1,880,210	159,017,691	84.574	62.96	62.96	63.18	61.81	63.70	2,532,451	62.792	3.41%
2020-05-29	82.00	81.90	82.00	78.50	82.00	2,673,176	217,209,157	81.255	60.88	60.81	60.88	58.28	60.88	3,600,496	60.328	4.13%
2020-05-28	78.75	78.65	78.75	77.05	82.90	1,842,614	144,934,670	78.657	58.47	58.39	58.47	57.21	61.55	2,481,813	58.399	-4.14%
2020-05-27	82.15	82.10	82.15	79.85	85.55	2,183,017	178,848,567	81.927	60.99	60.95	60.99	59.28	63.52	2,940,302	60.827	-1.73%
2020-05-26	83.60	83.60	83.75	82.00	85.30	1,481,223	123,725,796	83.530	62.07	62.07	62.18	60.88	63.33	1,995,057	62.016	2.55%
2020-05-25	114.5	114.3	114.5	111.9	114.6	550,489	62,388,166	113.33	60.53	60.42	60.53	59.15	60.58	1,041,362	59.910	0.88%
2020-05-22	113.5	113.4	113.5	111.6	119.2	1,346,765	153,622,223	114.07	60.00	59.95	60.00	58.99	63.01	2,547,680	60.299	-4.54%
2020-05-21	118.9	118.6	118.9	116.7	120.4	1,036,436	122,879,528	118.56	62.85	62.69	62.85	61.69	63.65	1,960,630	62.674	0.76%
2020-05-20	118.0	117.9	118.2	117.0	120.4	1,005,439	118,602,355	117.96	62.38	62.32	62.48	61.85	63.65	1,901,992	62.357	-1.34%
2020-05-19	119.6	119.5	119.6	116.0	121.5	906,047	107,436,324	118.58	63.22	63.17	63.22	61.32	64.23	1,713,972	62.683	0.67%
2020-05-18	118.8	118.7	118.8	116.4	120.9	929,746	110,348,061	118.69	62.80	62.75	62.80	61.53	63.91	1,758,804	62.740	1.28%
2020-05-15	117.3	117.1	117.3	115.4	118.2	531,200	62,050,999	116.81	62.01	61.90	62.01	61.00	62.48	1,004,873	61.750	-0.42%
2020-05-14	117.8	117.5	117.8	115.6	118.9	790,293	92,880,192	117.53	62.27	62.11	62.27	61.11	62.85	1,495,000	62.127	0.51%
2020-05-13	117.2	117.1	117.2	112.0	118.3	1,390,536	161,933,465	116.45	61.95	61.90	61.95	59.21	62.54	2,630,482	61.560	4.18%
2020-05-12	112.5	112.4	112.5	110.8	114.0	1,340,865	150,105,534	111.95	59.47	59.42	59.47	58.57	60.26	2,536,519	59.178	1.53%
2020-05-11	110.8	110.7	110.8	109.0	112.8	697,600	76,936,165	110.29	58.57	58.52	58.57	57.62	59.63	1,319,652	58.300	0.64%
2020-05-08	110.1	110.0	110.1	107.7	111.4	865,713	94,807,194	109.51	58.20	58.15	58.20	56.93	58.89	1,637,672	57.891	2.51%
2020-05-07	107.4	107.3	107.4	105.0	108.7	925,300	99,623,385	107.67	56.77	56.72	56.77	55.51	57.46	1,750,393	56.915	1.90%
2020-05-06	105.4	105.3	105.4	104.6	108.8	1,145,887	120,906,070	105.51	55.72	55.66	55.72	55.29	57.51	2,167,678	55.777	-1.22%
2020-05-05	106.7	106.7	106.8	105.4	109.9	298,800	31,875,681	106.68	56.40	56.40	56.46	55.72	58.10	565,241	56.393	-0.28%
2020-05-04	107.0	107.0	107.1	106.0	113.0	558,715	60,651,516	108.56	56.56	56.56	56.62	56.03	59.73	1,056,923	57.385	-2.28%
2020-04-29	109.5	109.5	109.6	108.7	114.0	566,206	62,493,839	110.37	57.88	57.88	57.94	57.46	60.26	1,071,094	58.346	-1.62%
2020-04-28	111.3	110.9	111.3	107.7	111.4	946,182	103,847,721	109.75	58.84	58.62	58.84	56.93	58.89	1,789,896	58.019	2.02%
2020-04-27	109.1	109.0	109.1	106.7	110.5	570,247	62,251,859	109.17	57.67	57.62	57.67	56.40	58.41	1,078,738	57.708	2.35%
2020-04-24	106.6	106.6	106.7	104.0	107.5	716,223	75,942,661	106.03	56.35	56.35	56.40	54.98	56.83	1,354,881	56.051	-2.29%
2020-04-23	109.1	108.9	109.1	107.5	114.2	1,134,155	124,034,857	109.36	57.67	57.57	57.67	56.83	60.37	2,145,485	57.812	-2.85%
2020-04-22	112.3	112.1	112.3	106.5	114.1	1,519,675	168,480,790	110.87	59.36	59.26	59.36	56.30	60.32	2,874,774	58.607	2.65%
2020-04-21	109.4	109.1	109.4	105.7	110.8	1,498,600	163,032,397	108.79	57.83	57.67	57.83	55.88	58.57	2,834,907	57.509	-0.55%
2020-04-20	110.0	109.9	110.0	105.1	110.9	1,175,095	128,262,279	109.15	58.15	58.10	58.15	55.56	58.62	2,222,931	57.700	4.66%
2020-04-17	105.1	104.9	105.1	104.1	108.8	1,128,895	119,553,489	105.90	55.56	55.45	55.56	55.03	57.51	2,135,535	55.983	0.00%
2020-04-16	105.1	104.8	105.1	102.4	105.7	1,175,580	122,445,103	104.16	55.56	55.40	55.56	54.13	55.88	2,223,849	55.060	0.57%
2020-04-15	104.5	104.4	104.5	103.8	108.0	812,600	85,415,780	105.11	55.24	55.19	55.24	54.87	57.09	1,537,198	55.566	-2.43%
2020-04-14	107.1	107.0	107.1	104.9	107.7	1,645,075	174,425,011	106.03	56.62	56.56	56.62	55.45	56.93	3,111,994	56.049	1.61%
2020-04-09	105.4	105.3	105.4	100.1	106.3	2,057,687	213,389,729	103.70	55.72	55.66	55.72	52.92	56.19	3,892,533	54.820	5.93%
2020-04-08	99.50	99.30	99.50	98.55	101.8	714,656	71,106,025	99.497	52.60	52.49	52.60	52.10	53.81	1,351,917	52.596	-1.87%
2020-04-07	101.4	101.4	101.5	98.30	103.0	1,335,333	134,312,782	100.58	53.60	53.60	53.66	51.96	54.45	2,526,054	53.171	-0.20%
2020-04-06	101.6	101.5	101.6	99.00	102.3	1,299,935	131,760,040	101.36	53.71	53.66	53.71	52.33	54.08	2,459,091	53.581	4.47%
2020-04-03	97.25	97.25	97.45	97.20	99.65	732,080	71,922,971	98.245	51.41	51.41	51.51	51.38	52.68	1,384,878	51.935	-0.05%
2020-04-02	97.30	97.00	97.30	94.25	97.30	1,072,601	103,091,374	96.113	51.44	51.28	51.44	49.82	51.44	2,029,043	50.808	3.51%
2020-04-01	94.00	93.75	94.00	93.30	97.00	1,176,911	111,569,281	94.798	49.69	49.56	49.69	49.32	51.28	2,226,367	50.113	-1.47%
2020-03-31	95.40	95.20	95.40	91.45	95.40	1,317,880	123,817,045	93.952	50.43	50.33	50.43	48.34	50.43	2,493,038	49.665	4.15%
2020-03-30	91.60	91.55	91.60	89.80	98.65	1,786,371	164,081,420	91.852	48.42	48.40	48.42	47.47	52.15	3,379,284	48.555	-7.15%
2020-03-27	98.65	98.60	98.65	97.30	103.0	1,547,263	153,824,711	99.417	52.15	52.12	52.15	51.44	54.45	2,926,963	52.554	-0.75%
2020-03-26	99.40	99.15	99.40	97.15	101.2	1,029,900	102,047,430	99.085	52.55	52.41	52.55	51.36	53.50	1,948,265	52.379	-0.25%
2020-03-25	99.65	99.60	99.65	96.20	100.0	1,980,851	195,159,482	98.523	52.68	52.65	52.68	50.85	52.86	3,747,183	52.082	7.15%
2020-03-24	93.00	93.00	93.10	90.15	93.95	1,382,847	127,591,428	92.267	49.16	49.16	49.21	47.66	49.66	2,615,936	48.775	5.56%
2020-03-23	88.10	88.00	88.10	87.75	92.90	2,594,377	231,620,138	89.278	46.57	46.52	46.57	46.39	49.11	4,907,792	47.194	-8.70%
2020-03-20	96.50	96.50	96.55	90.25	96.60	2,092,223	198,573,344	94.910	51.01	51.01	51.04	47.71	51.07	3,957,865	50.172	7.94%
2020-03-19	89.40	89.40	89.55	85.05	91.70	2,406,409	213,065,626	88.541	47.26	47.26	47.34	44.96	48.47	4,552,212	46.805	-1.22%
2020-03-18	90.50	90.30	90.50	89.50	98.40	1,536,131	144,152,525	93.841	47.84	47.73	47.84	47.31	52.02	2,905,904	49.607	-4.08%
2020-03-17	94.35	94.25	94.35	87.40	94.90	3,600,947	332,641,645	92.376	49.88	49.82	49.88	46.20	50.17	6,811,924	48.832	4.72%
2020-03-16	90.10	90.10	91.60	88.80	101.1	2,961,296	276,901,289	93.507	47.63	47.63	48.42	46.94	53.44	5,601,894	49.430	-11.84%
2020-03-13	102.2	102.1	102.2	96.00	103.8	3,814,147	385,632,462	101.11	54.03	53.97	54.03	50.75	54.87	7,215,235	53.447	-3.40%
2020-03-12	105.8	105.7	105.8	105.0	114.5	1,599,523	171,932,539	107.49	55.93	55.88	55.93	55.51	60.53	3,025,823	56.822	-7.60%
2020-03-11	114.5	114.5	114.6	112.7	115.9	1,420,368	162,444,044	114.37	60.53	60.53	60.58	59.58	61.27	2,686,915	60.457	-0.17%
2020-03-10	114.7	114.7	114.8	112.4	117.5	1,409,008	162,608,125	115.41	60.63	60.63	60.69	59.42	62.11	2,665,425	61.006	-0.86%
2020-03-09	115.7	115.6	115.7	115.3	122.3	909,173	107,788,211	118.56	61.16	61.11	61.16	60.95	64.65	1,719,886	62.672	-6.32%
2020-03-06	123.5	123.5	123.6	121.1	126.0	729,127	90,380,647	123.96	65.29	65.29	65.34	64.02	66.61	1,379,292	65.527	0.82%
2020-03-05	122.5	122.4	122.5	121.0	125.5	713,418	87,729,801	122.97	64.76	64.70	64.76	63.96	66.34	1,349,575	65.005	-0.16%
2020-03-04	122.7	122.7	122.8	120.9	125.7	928,300	114,321,991	123.15	64.86	64.86	64.92	63.91	66.45	1,756,068	65.101	1.74%
2020-03-03	120.6	120.6	120.8	119.1	123.8	771,032	93,642,139	121.45	63.75	63.75	63.86	62.96	65.44	1,458,564	64.202	2.38%
2020-03-02	117.8	117.8	117.9	112.8	119.4	854,397	100,253,963	117.34	62.27	62.27	62.32	59.63	63.12	1,616,266	62.028	2.52%
2020-02-28	114.9	114.8	114.9	111.2	115.6	1,417,700	161,848,501	114.16	60.74	60.69	60.74	58.78	61.11	2,681,868	60.349	-1.71%
2020-02-27	116.9	116.8	116.9	116.3	118.9	736,099	86,321,487	117.27	61.80	61.74	61.80	61.48	62.85	1,392,481	61.991	-0.60%
2020-02-26	117.6	117.5	117.6	116.8	123.4	816,905	96,980,162	118.72	62.17	62.11	62.17	61.74	65.23	1,545,342	62.756	-3.92%
2020-02-25	122.4	122.3	122.4	117.3	124.2	797,186	97,409,640	122.19	64.70	64.65	64.70	62.01	65.66	1,508,039	64.594	2.51%
2020-02-24	119.4	119.4	119.9	117.6	122.7	1,002,590	120,625,409	120.31	63.12	63.12	63.38	62.17	64.86	1,896,603	63.601	-0.83%
2020-02-21	120.4	120.3	120.4	116.2	121.0	580,700	69,462,132	119.62	63.65	63.59	63.65	61.43	63.96	1,098,512	63.233	1.60%
2020-02-20	118.5	118.5	118.6	116.0	120.4	1,423,550	167,312,740	117.53	62.64	62.64	62.69	61.32	63.65	2,692,934	62.130	-0.92%
2020-02-19	119.6	119.0	119.6	117.3	125.0	1,165,900	139,324,268	119.50	63.22	62.91	63.22	62.01	66.08	2,205,537	63.170	-1.40%
2020-02-18	121.3	121.2	121.3	119.7	123.6	531,202	64,323,821	121.09	64.12	64.07	64.12	63.28	65.34	1,004,877	64.012	0.08%
2020-02-17	121.2	121.2	121.3	118.0	122.2	537,000	64,916,195	120.89	64.07	64.07	64.12	62.38	64.60	1,015,845	63.904	3.32%
2020-02-14	117.3	117.3	117.4	115.1	119.8	705,080	83,111,985	117.88	62.01	62.01	62.06	60.84	63.33	1,333,802	62.312	1.38%
2020-02-13	115.7	115.7	116.0	111.0	116.7	893,350	102,836,095	115.11	61.16	61.16	61.32	58.68	61.69	1,689,953	60.851	2.21%
2020-02-12	113.2	113.2	113.3	112.4	116.3	928,572	105,629,343	113.75	59.84	59.84	59.89	59.42	61.48	1,756,583	60.133	1.07%
2020-02-11	112.0	111.8	112.0	110.6	114.4	509,790	56,989,045	111.79	59.21	59.10	59.21	58.47	60.47	964,371	59.094	-0.62%
2020-02-10	112.7	112.7	112.8	107.5	114.6	1,150,720	127,672,850	110.95	59.58	59.58	59.63	56.83	60.58	2,176,821	58.651	3.02%
2020-02-07	109.4	109.3	109.4	107.0	113.1	1,632,932	178,181,825	109.12	57.83	57.78	57.83	56.56	59.79	3,089,023	57.682	-0.18%
2020-02-06	109.6	109.3	109.6	102.2	110.6	1,211,391	131,404,555	108.47	57.94	57.78	57.94	54.03	58.47	2,291,592	57.342	7.45%
2020-02-05	102.0	101.9	102.0	100.4	104.7	708,301	72,307,730	102.09	53.92	53.87	53.92	53.07	55.35	1,339,895	53.965	1.90%
2020-02-04	100.1	100.1	100.2	96.45	101.3	984,790	97,416,714	98.921	52.92	52.92	52.97	50.99	53.55	1,862,931	52.292	4.16%
2020-02-03	96.10	96.10	96.20	94.10	99.50	1,540,436	150,283,135	97.559	50.80	50.80	50.85	49.74	52.60	2,914,048	51.572	1.48%
2020-01-31	94.70	94.70	94.75	91.60	98.70	1,227,322	116,202,964	94.680	50.06	50.06	50.09	48.42	52.18	2,321,729	50.050	-0.26%
2020-01-30	94.95	94.95	95.00	94.40	100.5	902,175	88,096,056	97.649	50.19	50.19	50.22	49.90	53.13	1,706,648	51.619	-4.04%
2020-01-29	98.95	98.90	98.95	98.65	101.9	522,634	52,205,817	99.890	52.31	52.28	52.31	52.15	53.87	988,669	52.804	-2.99%
2020-01-24	102.0	101.8	102.0	100.7	103.2	227,002	23,032,496	101.46	53.92	53.81	53.92	53.23	54.55	429,420	53.636	-1.26%
2020-01-23	103.3	103.2	103.3	100.8	106.0	548,410	56,465,365	102.96	54.61	54.55	54.61	53.29	56.03	1,037,429	54.428	-1.81%
2020-01-22	105.2	105.2	105.3	103.8	107.9	712,020	74,974,593	105.30	55.61	55.61	55.66	54.87	57.04	1,346,931	55.663	-0.47%
2020-01-21	105.7	105.7	105.9	105.2	107.3	658,838	69,815,366	105.97	55.88	55.88	55.98	55.61	56.72	1,246,326	56.017	-0.66%
2020-01-20	106.4	106.3	106.4	104.0	106.8	567,330	60,045,467	105.84	56.25	56.19	56.25	54.98	56.46	1,073,220	55.949	1.82%
2020-01-17	104.5	104.4	104.5	101.3	104.5	1,032,374	106,718,631	103.37	55.24	55.19	55.24	53.55	55.24	1,952,945	54.645	3.36%
2020-01-16	101.1	101.0	101.1	99.00	101.2	965,815	97,106,928	100.54	53.44	53.39	53.44	52.33	53.50	1,827,036	53.150	1.25%
2020-01-15	99.85	99.60	99.85	98.45	101.1	511,007	51,016,042	99.834	52.78	52.65	52.78	52.04	53.44	966,674	52.775	0.91%
2020-01-14	98.95	98.80	98.95	98.20	100.0	698,740	69,172,127	98.996	52.31	52.23	52.31	51.91	52.86	1,321,809	52.331	0.82%
2020-01-13	98.15	97.95	98.15	97.40	98.65	521,756	51,180,444	98.093	51.88	51.78	51.88	51.49	52.15	987,008	51.854	1.50%
2020-01-10	96.70	96.65	96.70	96.25	98.20	349,200	33,843,036	96.916	51.12	51.09	51.12	50.88	51.91	660,583	51.232	0.26%
2020-01-09	96.45	96.35	96.45	92.40	96.80	681,590	65,553,280	96.177	50.99	50.93	50.99	48.84	51.17	1,289,366	50.841	4.38%
2020-01-08	92.40	92.40	92.45	91.50	94.40	587,327	54,413,708	92.646	48.84	48.84	48.87	48.37	49.90	1,111,048	48.975	-0.27%
2020-01-07	92.65	92.55	92.65	91.50	93.95	781,529	72,531,552	92.807	48.98	48.92	48.98	48.37	49.66	1,478,421	49.060	-0.16%
2020-01-06	92.80	92.75	92.80	91.95	95.30	757,906	70,456,446	92.962	49.06	49.03	49.06	48.61	50.38	1,433,733	49.142	-2.67%
2020-01-03	95.35	95.15	95.35	94.15	96.65	599,785	56,949,006	94.949	50.40	50.30	50.40	49.77	51.09	1,134,615	50.192	0.10%
2020-01-02	95.25	95.05	95.25	94.70	97.60	683,262	65,039,530	95.190	50.35	50.25	50.35	50.06	51.59	1,292,529	50.320	-1.45%
2019-12-31	96.65	96.65	97.00	95.75	97.45	187,400	18,133,760	96.765	51.09	51.09	51.28	50.62	51.51	354,505	51.152	0.73%
2019-12-30	95.95	95.95	96.00	95.40	97.70	377,400	36,271,576	96.109	50.72	50.72	50.75	50.43	51.65	713,929	50.806	-1.89%
2019-12-27	97.80	97.60	97.85	96.05	97.85	532,100	51,655,967	97.079	51.70	51.59	51.73	50.77	51.73	1,006,575	51.319	1.56%
2019-12-24	96.30	96.30	96.35	96.00	98.75	288,340	27,922,139	96.838	50.91	50.91	50.93	50.75	52.20	545,454	51.191	-1.38%
2019-12-23	97.65	97.65	97.75	96.30	98.50	328,725	32,074,850	97.574	51.62	51.62	51.67	50.91	52.07	621,850	51.580	1.19%
2019-12-20	96.50	96.45	96.50	96.50	102.0	2,490,842	240,939,159	96.730	51.01	50.99	51.01	51.01	53.92	4,711,934	51.134	-3.50%
2019-12-19	100.0	99.60	100.0	98.20	101.2	583,076	58,124,529	99.686	52.86	52.65	52.86	51.91	53.50	1,103,007	52.696	-2.06%
2019-12-18	102.1	102.0	102.1	99.50	103.8	735,320	74,239,884	100.96	53.97	53.92	53.97	52.60	54.87	1,391,007	53.371	-1.45%
2019-12-17	103.6	103.5	103.6	100.0	104.1	1,023,528	105,397,539	102.97	54.77	54.71	54.77	52.86	55.03	1,936,211	54.435	4.02%
2019-12-16	99.60	99.60	99.70	97.30	100.1	654,051	64,861,312	99.169	52.65	52.65	52.70	51.44	52.92	1,237,270	52.423	2.47%
2019-12-13	97.20	97.20	97.25	94.80	99.10	915,000	89,481,730	97.794	51.38	51.38	51.41	50.11	52.39	1,730,909	51.696	3.08%
2019-12-12	94.30	94.25	94.45	94.00	95.95	303,800	28,828,130	94.892	49.85	49.82	49.93	49.69	50.72	574,699	50.162	-0.42%
2019-12-11	94.70	94.65	94.70	92.95	95.00	480,700	45,322,624	94.285	50.06	50.03	50.06	49.14	50.22	909,342	49.841	1.18%
2019-12-10	93.60	93.50	93.60	92.35	97.45	363,980	34,198,474	93.957	49.48	49.43	49.48	48.82	51.51	688,542	49.668	-2.14%
2019-12-09	95.65	95.60	95.65	93.50	98.00	792,900	75,785,897	95.581	50.56	50.54	50.56	49.43	51.81	1,499,932	50.526	-0.73%
2019-12-06	96.35	96.25	96.35	94.75	97.00	681,346	65,654,227	96.360	50.93	50.88	50.93	50.09	51.28	1,288,905	50.938	0.94%
2019-12-05	95.45	95.40	95.45	92.00	95.75	863,840	81,797,188	94.690	50.46	50.43	50.46	48.63	50.62	1,634,129	50.056	3.58%
2019-12-04	92.15	92.05	92.15	91.10	94.85	533,560	49,264,213	92.331	48.71	48.66	48.71	48.16	50.14	1,009,337	48.808	0.11%
2019-12-03	92.05	92.00	92.05	90.15	92.80	453,040	41,591,895	91.806	48.66	48.63	48.66	47.66	49.06	857,017	48.531	-0.43%
2019-12-02	92.45	92.35	92.45	90.30	93.30	866,184	79,409,588	91.678	48.87	48.82	48.87	47.73	49.32	1,638,563	48.463	1.76%
2019-11-29	90.85	90.65	90.85	88.00	92.65	940,020	84,342,097	89.724	48.03	47.92	48.03	46.52	48.98	1,778,239	47.430	-1.52%
2019-11-28	92.25	92.20	92.25	91.70	93.50	916,939	84,433,589	92.082	48.77	48.74	48.77	48.47	49.43	1,734,577	48.677	-0.75%
2019-11-27	92.95	92.80	92.95	92.10	93.85	616,679	57,301,122	92.919	49.14	49.06	49.14	48.69	49.61	1,166,574	49.119	0.16%
2019-11-26	92.80	92.80	93.15	91.85	95.70	1,307,373	121,749,768	93.126	49.06	49.06	49.24	48.55	50.59	2,473,162	49.228	-1.38%
2019-11-25	94.10	94.00	94.10	91.70	96.95	849,960	79,619,052	93.674	49.74	49.69	49.74	48.47	51.25	1,607,872	49.518	-2.39%
2019-11-22	96.40	96.35	96.40	96.00	99.80	1,170,947	113,613,924	97.027	50.96	50.93	50.96	50.75	52.76	2,215,084	51.291	-2.38%
2019-11-21	98.75	98.75	98.80	96.35	100.7	534,172	52,366,021	98.032	52.20	52.20	52.23	50.93	53.23	1,010,495	51.822	-0.65%
2019-11-20	99.40	99.30	99.40	97.70	101.3	594,389	59,355,494	99.860	52.55	52.49	52.55	51.65	53.55	1,124,408	52.788	0.86%
2019-11-19	98.55	98.40	98.55	96.65	98.55	874,160	85,500,849	97.809	52.10	52.02	52.10	51.09	52.10	1,653,651	51.704	2.12%
2019-11-18	96.50	96.50	96.55	95.50	98.85	474,004	45,725,825	96.467	51.01	51.01	51.04	50.48	52.25	896,675	50.995	-0.67%
2019-11-15	97.15	97.15	97.40	96.90	100.0	877,760	85,701,589	97.637	51.36	51.36	51.49	51.22	52.86	1,660,462	51.613	-0.61%
2019-11-14	97.75	97.75	97.95	97.30	100.4	1,212,627	119,906,739	98.882	51.67	51.67	51.78	51.44	53.07	2,293,931	52.271	-0.15%
2019-11-13	97.90	97.75	97.90	94.15	98.35	1,517,950	148,192,482	97.627	51.75	51.67	51.75	49.77	51.99	2,871,511	51.608	2.25%
2019-11-12	95.75	95.75	95.80	93.70	96.20	724,150	68,901,309	95.148	50.62	50.62	50.64	49.53	50.85	1,369,877	50.297	1.65%
2019-11-11	94.20	94.10	94.20	92.80	98.40	763,000	72,812,092	95.429	49.80	49.74	49.80	49.06	52.02	1,443,370	50.446	-3.83%
2019-11-08	97.95	97.90	97.95	96.75	99.85	769,057	75,330,297	97.952	51.78	51.75	51.78	51.14	52.78	1,454,828	51.780	0.98%
2019-11-07	97.00	96.95	97.00	94.50	97.90	727,735	70,412,288	96.755	51.28	51.25	51.28	49.95	51.75	1,376,659	51.147	2.97%
2019-11-06	94.20	94.15	94.20	93.50	96.15	579,694	54,654,550	94.282	49.80	49.77	49.80	49.43	50.83	1,096,609	49.840	-1.10%
2019-11-05	95.25	94.80	95.25	94.15	98.25	868,180	83,067,714	95.680	50.35	50.11	50.35	49.77	51.94	1,642,339	50.579	-1.80%
2019-11-04	97.00	96.80	97.00	94.40	98.00	1,298,760	124,681,298	96.000	51.28	51.17	51.28	49.90	51.81	2,456,869	50.748	3.74%
2019-11-01	93.50	93.45	93.50	91.80	95.70	1,424,212	132,930,783	93.336	49.43	49.40	49.43	48.53	50.59	2,694,187	49.340	-1.27%
2019-10-31	94.70	94.65	94.70	85.00	97.30	4,659,080	433,762,400	93.100	50.06	50.03	50.06	44.93	51.44	8,813,597	49.215	11.94%
2019-10-30	84.60	84.55	84.60	84.00	87.00	621,131	52,495,082	84.515	44.72	44.70	44.72	44.40	45.99	1,174,996	44.677	-2.25%
2019-10-29	86.55	86.55	86.60	85.05	87.60	2,576,806	222,439,762	86.324	45.75	45.75	45.78	44.96	46.31	4,874,553	45.633	1.29%
2019-10-28	85.45	85.45	85.50	84.45	86.00	451,100	38,440,913	85.216	45.17	45.17	45.20	44.64	45.46	853,347	45.047	2.03%
2019-10-25	83.75	83.75	83.85	81.50	84.25	317,200	26,421,153	83.295	44.27	44.27	44.33	43.08	44.54	600,048	44.032	1.09%
2019-10-24	82.85	82.80	82.85	81.10	84.40	360,780	29,751,788	82.465	43.80	43.77	43.80	42.87	44.62	682,489	43.593	0.73%
2019-10-23	82.25	82.20	82.25	82.05	84.80	852,283	70,932,565	83.227	43.48	43.45	43.48	43.37	44.83	1,612,267	43.996	-3.52%
2019-10-22	85.25	85.20	85.25	84.55	86.00	522,075	44,438,235	85.119	45.07	45.04	45.07	44.70	45.46	987,611	44.996	0.29%
2019-10-21	85.00	84.95	85.00	84.65	88.25	525,298	44,864,427	85.408	44.93	44.91	44.93	44.75	46.65	993,708	45.149	-2.47%
2019-10-18	87.15	87.05	87.15	86.35	90.45	588,115	51,709,678	87.924	46.07	46.02	46.07	45.65	47.81	1,112,539	46.479	-1.97%
2019-10-17	88.90	88.65	88.90	87.10	89.20	493,440	43,627,307	88.415	46.99	46.86	46.99	46.04	47.15	933,442	46.738	0.91%
2019-10-16	88.10	88.00	88.10	86.90	89.20	471,680	41,501,982	87.988	46.57	46.52	46.57	45.94	47.15	892,279	46.512	-0.11%
2019-10-15	88.20	88.00	88.20	87.65	90.50	383,760	33,948,887	88.464	46.62	46.52	46.62	46.33	47.84	725,960	46.764	-0.23%
2019-10-14	88.40	88.25	88.40	87.30	89.30	541,700	47,939,765	88.499	46.73	46.65	46.73	46.15	47.21	1,024,736	46.783	1.32%
2019-10-11	87.25	87.15	87.25	87.00	88.75	2,648,250	232,612,881	87.837	46.12	46.07	46.12	45.99	46.92	5,009,704	46.432	0.17%
2019-10-10	87.10	87.05	87.10	82.95	87.75	2,593,610	221,566,217	85.428	46.04	46.02	46.04	43.85	46.39	4,906,341	45.159	4.81%
2019-10-09	83.10	83.10	83.35	82.90	84.35	454,971	37,921,823	83.350	43.93	43.93	44.06	43.82	44.59	860,670	44.061	-1.95%
2019-10-08	84.75	84.55	84.75	83.80	86.70	1,043,600	88,943,067	85.227	44.80	44.70	44.80	44.30	45.83	1,974,182	45.053	-0.82%
2019-10-04	85.45	85.40	85.45	85.15	87.10	671,775	57,875,460	86.153	45.17	45.14	45.17	45.01	46.04	1,270,799	45.543	-0.12%
2019-10-03	85.55	85.55	85.60	85.50	86.80	191,902	16,484,350	85.900	45.22	45.22	45.25	45.20	45.88	363,022	45.409	-1.04%
2019-10-02	86.45	86.35	86.45	85.35	87.20	723,690	62,100,553	85.811	45.70	45.65	45.70	45.12	46.10	1,369,007	45.362	0.88%
2019-09-30	85.70	85.70	85.75	85.20	87.50	918,780	79,155,464	86.153	45.30	45.30	45.33	45.04	46.25	1,738,059	45.542	-1.10%
2019-09-27	86.65	86.65	86.70	84.40	87.40	670,370	57,900,074	86.370	45.81	45.81	45.83	44.62	46.20	1,268,141	45.657	0.58%
2019-09-26	86.15	86.15	86.35	84.85	86.85	1,191,460	102,684,816	86.184	45.54	45.54	45.65	44.85	45.91	2,253,889	45.559	1.71%
2019-09-25	84.70	84.60	84.70	83.50	86.20	708,736	60,392,553	85.212	44.77	44.72	44.77	44.14	45.57	1,340,718	45.045	0.77%
2019-09-24	84.05	83.95	84.05	82.15	84.90	1,775,590	148,487,166	83.627	44.43	44.38	44.43	43.43	44.88	3,358,890	44.207	0.12%
2019-09-23	83.95	83.85	83.95	83.00	84.90	1,141,060	95,513,498	83.706	44.38	44.33	44.38	43.88	44.88	2,158,547	44.249	-1.52%
2019-09-20	85.25	85.25	85.30	83.35	85.25	2,028,073	171,824,119	84.723	45.07	45.07	45.09	44.06	45.07	3,836,513	44.787	3.02%
2019-09-19	82.75	82.65	82.75	81.15	83.00	1,018,080	83,909,226	82.419	43.74	43.69	43.74	42.90	43.88	1,925,905	43.569	0.49%
2019-09-18	82.35	82.30	82.35	80.05	82.95	950,993	77,900,607	81.915	43.53	43.51	43.53	42.32	43.85	1,798,997	43.302	2.23%
2019-09-17	80.55	80.50	80.55	80.30	81.45	491,758	39,699,761	80.730	42.58	42.55	42.58	42.45	43.06	930,260	42.676	-0.19%
2019-09-16	80.70	80.55	80.70	80.30	81.85	965,429	78,311,655	81.116	42.66	42.58	42.66	42.45	43.27	1,826,305	42.880	-0.43%
2019-09-13	81.05	81.00	81.05	80.40	81.75	174,560	14,135,355	80.977	42.84	42.82	42.84	42.50	43.22	330,216	42.806	0.00%
2019-09-12	81.05	81.00	81.05	79.60	83.00	614,040	49,638,259	80.839	42.84	42.82	42.84	42.08	43.88	1,161,582	42.733	1.89%
2019-09-11	79.55	79.50	79.55	79.50	81.95	1,509,480	121,022,766	80.175	42.05	42.03	42.05	42.03	43.32	2,855,488	42.383	-3.05%
2019-09-10	82.05	82.05	82.10	81.40	82.90	2,070,180	169,596,288	81.924	43.37	43.37	43.40	43.03	43.82	3,916,167	43.307	-0.55%
2019-09-09	82.50	82.45	82.50	81.20	83.50	1,246,399	102,850,940	82.519	43.61	43.59	43.61	42.92	44.14	2,357,817	43.621	0.06%
2019-09-06	82.45	82.45	82.50	82.00	85.90	1,326,860	110,597,698	83.353	43.59	43.59	43.61	43.35	45.41	2,510,026	44.062	-2.71%
2019-09-05	84.75	84.60	84.75	83.00	85.15	531,340	45,010,255	84.711	44.80	44.72	44.80	43.88	45.01	1,005,138	44.780	0.95%
2019-09-04	83.95	83.90	83.95	83.00	88.40	1,610,043	135,194,642	83.970	44.38	44.35	44.38	43.88	46.73	3,045,724	44.388	-2.38%
2019-09-03	86.00	85.75	86.00	85.00	89.05	731,420	63,081,073	86.245	45.46	45.33	45.46	44.93	47.07	1,383,630	45.591	-3.10%
2019-09-02	88.75	88.45	88.75	86.85	88.80	1,390,060	122,138,377	87.866	46.92	46.76	46.92	45.91	46.94	2,629,581	46.448	0.97%
2019-08-30	87.90	87.90	88.00	85.50	89.55	1,527,120	133,755,839	87.587	46.47	46.47	46.52	45.20	47.34	2,888,858	46.301	3.41%
2019-08-29	85.00	85.00	85.05	84.10	85.40	1,035,102	87,884,932	84.905	44.93	44.93	44.96	44.46	45.14	1,958,106	44.883	0.29%
2019-08-28	84.75	84.75	84.85	84.50	90.00	1,854,111	159,256,901	85.894	44.80	44.80	44.85	44.67	47.58	3,507,428	45.406	-4.51%
2019-08-27	88.75	88.60	88.75	85.50	88.80	2,432,407	213,103,504	87.610	46.92	46.84	46.92	45.20	46.94	4,601,393	46.313	4.41%
2019-08-26	85.00	84.95	85.00	83.30	85.65	899,862	76,529,080	85.045	44.93	44.91	44.93	44.03	45.28	1,702,272	44.957	-2.75%
2019-08-23	87.40	87.30	87.40	83.30	87.70	1,188,680	102,014,301	85.822	46.20	46.15	46.20	44.03	46.36	2,248,630	45.367	4.36%
2019-08-22	83.75	83.75	83.80	83.30	87.60	404,746	33,994,065	83.989	44.27	44.27	44.30	44.03	46.31	765,659	44.398	0.54%
2019-08-21	83.30	83.30	83.40	80.65	84.00	1,000,848	83,122,654	83.052	44.03	44.03	44.09	42.63	44.40	1,893,308	43.903	2.90%
2019-08-20	80.95	80.95	81.00	75.55	81.50	1,175,373	94,537,431	80.432	42.79	42.79	42.82	39.94	43.08	2,223,457	42.518	3.78%
2019-08-19	78.00	78.00	78.20	77.00	79.05	625,220	48,893,738	78.203	41.23	41.23	41.34	40.70	41.79	1,182,731	41.340	2.63%
2019-08-16	76.00	76.00	76.40	71.70	77.75	718,160	54,581,278	76.002	40.18	40.18	40.39	37.90	41.10	1,358,546	40.176	4.90%
2019-08-15	72.45	72.30	72.45	71.90	75.75	365,800	26,796,739	73.255	38.30	38.22	38.30	38.01	40.04	691,985	38.724	-2.75%
2019-08-14	74.50	74.50	74.80	69.85	76.45	1,135,971	83,121,319	73.172	39.38	39.38	39.54	36.92	40.41	2,148,920	38.681	3.54%
2019-08-13	71.95	71.90	71.95	71.25	72.95	676,820	48,737,423	72.009	38.03	38.01	38.03	37.66	38.56	1,280,343	38.066	0.14%
2019-08-12	71.85	71.85	71.95	68.65	72.20	408,280	29,093,374	71.258	37.98	37.98	38.03	36.29	38.17	772,345	37.669	3.75%
2019-08-09	69.25	69.25	69.50	69.05	72.00	317,233	22,213,760	70.024	36.61	36.61	36.74	36.50	38.06	600,111	37.016	-1.07%
2019-08-08	70.00	70.00	70.15	67.25	70.35	3,382,720	233,574,058	69.049	37.00	37.00	37.08	35.55	37.19	6,399,103	36.501	3.40%
2019-08-07	67.70	67.60	67.70	67.45	69.15	271,480	18,455,352	67.981	35.79	35.73	35.79	35.66	36.55	513,560	35.936	0.59%
2019-08-06	67.30	67.30	67.35	64.70	68.10	469,110	31,212,140	66.535	35.58	35.58	35.60	34.20	36.00	887,417	35.172	-0.44%
2019-08-05	67.60	67.60	67.65	66.45	70.45	576,080	38,940,105	67.595	35.73	35.73	35.76	35.13	37.24	1,089,772	35.732	-3.91%
2019-08-02	70.35	70.35	70.45	70.05	71.65	585,700	41,435,158	70.745	37.19	37.19	37.24	37.03	37.88	1,107,971	37.397	-2.56%
2019-08-01	72.20	72.15	72.20	72.10	73.65	498,536	36,183,144	72.579	38.17	38.14	38.17	38.11	38.93	943,082	38.367	-0.55%
2019-07-31	72.60	72.55	72.60	72.25	73.80	190,050	13,820,127	72.718	38.38	38.35	38.38	38.19	39.01	359,518	38.441	-1.76%
2019-07-30	73.90	73.80	73.90	73.05	75.00	205,335	15,183,673	73.946	39.07	39.01	39.07	38.62	39.65	388,433	39.090	0.34%
2019-07-29	73.65	73.65	73.75	71.00	73.90	448,988	32,880,962	73.234	38.93	38.93	38.99	37.53	39.07	849,352	38.713	1.80%
2019-07-26	72.35	72.35	72.60	70.40	72.80	245,718	17,730,343	72.157	38.25	38.25	38.38	37.22	38.48	464,826	38.144	1.05%
2019-07-25	71.60	71.55	71.60	70.80	72.10	344,824	24,599,737	71.340	37.85	37.82	37.85	37.43	38.11	652,305	37.712	0.56%
2019-07-24	71.20	71.20	71.25	71.20	72.30	257,691	18,411,417	71.448	37.64	37.64	37.66	37.64	38.22	487,475	37.769	-0.56%
2019-07-23	71.60	71.60	71.75	70.30	72.75	463,332	33,149,545	71.546	37.85	37.85	37.93	37.16	38.46	876,487	37.821	1.56%
2019-07-22	70.50	70.45	70.50	70.30	71.50	272,820	19,262,453	70.605	37.27	37.24	37.27	37.16	37.80	516,095	37.323	-1.81%
2019-07-19	71.80	71.75	71.80	71.50	72.60	520,243	37,455,274	71.996	37.96	37.93	37.96	37.80	38.38	984,145	38.059	1.20%
2019-07-18	70.95	70.75	70.95	69.95	71.30	202,320	14,290,129	70.631	37.51	37.40	37.51	36.98	37.69	382,729	37.337	-0.70%
2019-07-17	71.45	71.45	71.55	69.55	72.95	473,805	33,992,147	71.743	37.77	37.77	37.82	36.77	38.56	896,299	37.925	0.35%
2019-07-16	71.20	71.00	71.20	68.95	71.80	1,161,000	81,355,464	70.074	37.64	37.53	37.64	36.45	37.96	2,196,268	37.043	2.37%
2019-07-15	69.55	69.55	69.70	67.00	70.20	452,021	31,345,644	69.346	36.77	36.77	36.85	35.42	37.11	855,090	36.658	1.38%
2019-07-12	68.60	68.60	68.80	68.55	70.90	274,360	19,013,674	69.302	36.26	36.26	36.37	36.24	37.48	519,008	36.635	-1.01%
2019-07-11	69.30	69.20	69.30	68.65	70.15	388,400	26,888,080	69.228	36.63	36.58	36.63	36.29	37.08	734,738	36.595	-0.29%
2019-07-10	69.50	69.45	69.50	68.60	70.65	218,110	15,196,509	69.674	36.74	36.71	36.74	36.26	37.35	412,599	36.831	0.51%
2019-07-09	69.15	69.00	69.15	68.00	69.95	856,320	59,085,206	68.999	36.55	36.48	36.55	35.95	36.98	1,619,903	36.475	-0.07%
2019-07-08	69.20	69.15	69.20	68.35	71.00	536,810	37,204,719	69.307	36.58	36.55	36.58	36.13	37.53	1,015,485	36.637	-2.54%
2019-07-05	71.00	70.95	71.00	70.80	72.65	330,992	23,586,868	71.261	37.53	37.51	37.53	37.43	38.40	626,139	37.670	-1.73%
2019-07-04	72.25	72.20	72.25	72.00	73.40	1,136,890	82,568,187	72.626	38.19	38.17	38.19	38.06	38.80	2,150,659	38.392	-1.23%
2019-07-03	73.15	73.15	73.40	71.65	73.80	1,210,750	87,941,270	72.634	38.67	38.67	38.80	37.88	39.01	2,290,380	38.396	-0.14%
2019-07-02	73.25	73.20	73.25	69.80	76.65	1,866,500	137,269,264	73.544	38.72	38.70	38.72	36.90	40.52	3,530,864	38.877	6.93%
2019-06-28	68.50	68.45	68.50	68.25	69.20	873,341	60,011,142	68.714	36.21	36.18	36.21	36.08	36.58	1,652,102	36.324	-0.80%
2019-06-27	69.05	69.05	69.10	66.95	69.05	1,677,680	115,359,685	68.761	36.50	36.50	36.53	35.39	36.50	3,173,673	36.349	3.76%
2019-06-26	66.55	66.45	66.55	63.20	66.85	985,920	65,049,503	65.979	35.18	35.13	35.18	33.41	35.34	1,865,068	34.878	3.98%
2019-06-25	64.00	63.95	64.00	63.60	66.50	1,420,620	93,151,304	65.571	33.83	33.81	33.83	33.62	35.15	2,687,392	34.662	-2.74%
2019-06-24	65.80	65.75	65.80	65.25	66.55	719,226	47,416,869	65.928	34.78	34.76	34.78	34.49	35.18	1,360,562	34.851	0.38%
2019-06-21	65.55	65.40	65.55	65.40	69.30	6,674,494	439,416,397	65.835	34.65	34.57	34.65	34.57	36.63	12,626,163	34.802	-5.48%
2019-06-20	69.35	69.15	69.35	67.90	69.35	2,325,350	160,192,022	68.889	36.66	36.55	36.66	35.89	36.66	4,398,872	36.417	1.24%
2019-06-19	68.50	68.45	68.50	67.60	70.15	1,484,480	102,327,000	68.931	36.21	36.18	36.21	35.73	37.08	2,808,196	36.439	2.47%
2019-06-18	66.85	66.85	66.90	64.80	68.65	1,042,983	69,679,785	66.808	35.34	35.34	35.36	34.25	36.29	1,973,014	35.316	3.16%
2019-06-17	64.80	64.75	64.80	63.85	72.00	1,034,126	68,722,491	66.455	34.25	34.23	34.25	33.75	38.06	1,956,260	35.130	1.54%
2019-06-14	90.00	89.90	90.00	88.50	91.50	378,676	34,152,870	90.190	33.73	33.70	33.73	33.17	34.30	1,010,288	33.805	2.62%
2019-06-13	87.70	87.70	87.80	87.35	89.60	253,700	22,328,905	88.013	32.87	32.87	32.91	32.74	33.58	676,858	32.989	-0.79%
2019-06-12	88.40	88.25	88.40	87.00	90.00	670,851	59,453,261	88.624	33.13	33.08	33.13	32.61	33.73	1,789,795	33.218	-0.79%
2019-06-11	89.10	89.00	89.10	86.50	89.30	1,743,465	153,752,140	88.188	33.40	33.36	33.40	32.42	33.47	4,651,473	33.055	2.24%
2019-06-10	87.15	86.95	87.15	86.20	89.35	1,146,539	100,119,875	87.324	32.67	32.59	32.67	32.31	33.49	3,058,906	32.731	1.57%
2019-06-06	85.80	85.80	85.85	85.55	86.95	971,553	83,743,241	86.195	32.16	32.16	32.18	32.07	32.59	2,592,053	32.308	0.29%
2019-06-05	85.55	85.25	85.55	85.10	87.00	467,400	40,082,260	85.756	32.07	31.95	32.07	31.90	32.61	1,246,999	32.143	0.65%
2019-06-04	85.00	84.85	85.00	84.05	86.40	357,176	30,314,628	84.873	31.86	31.80	31.86	31.50	32.38	952,927	31.812	-0.18%
2019-06-03	85.15	85.10	85.15	85.00	86.40	457,800	39,060,122	85.321	31.92	31.90	31.92	31.86	32.38	1,221,386	31.980	-0.82%
2019-05-31	85.85	85.80	85.85	85.75	87.50	630,878	54,342,864	86.139	32.18	32.16	32.18	32.14	32.80	1,683,149	32.286	-0.81%
2019-05-30	86.55	86.50	86.55	85.20	87.75	469,579	40,408,073	86.052	32.44	32.42	32.44	31.93	32.89	1,252,812	32.254	-0.17%
2019-05-29	86.70	86.65	86.70	85.10	88.00	1,714,084	148,703,565	86.754	32.50	32.48	32.50	31.90	32.98	4,573,086	32.517	-0.34%
2019-05-28	87.00	86.75	87.00	83.85	87.00	8,508,458	737,164,450	86.639	32.61	32.52	32.61	31.43	32.61	22,700,120	32.474	2.72%
2019-05-27	84.70	84.65	84.70	84.05	86.95	869,757	73,981,590	85.060	31.75	31.73	31.75	31.50	32.59	2,320,466	31.882	-1.11%
2019-05-24	85.65	85.65	85.85	84.00	86.05	681,898	58,418,584	85.671	32.10	32.10	32.18	31.48	32.25	1,819,268	32.111	2.76%
2019-05-23	83.35	83.35	83.40	83.20	87.10	869,500	73,837,925	84.920	31.24	31.24	31.26	31.19	32.65	2,319,780	31.830	-3.36%
2019-05-22	86.25	86.25	86.45	86.00	88.00	1,215,200	105,624,482	86.919	32.33	32.33	32.40	32.23	32.98	3,242,090	32.579	0.94%
2019-05-21	85.45	85.45	85.55	83.80	86.80	1,009,800	86,504,467	85.665	32.03	32.03	32.07	31.41	32.53	2,694,094	32.109	1.73%
2019-05-20	84.00	84.00	84.10	84.00	88.50	903,572	76,713,062	84.900	31.48	31.48	31.52	31.48	33.17	2,410,683	31.822	-2.33%
2019-05-17	86.00	85.90	86.00	85.20	89.10	1,199,090	104,052,004	86.776	32.23	32.20	32.23	31.93	33.40	3,199,109	32.525	0.12%
2019-05-16	85.90	85.90	85.95	84.65	87.80	744,300	63,519,897	85.342	32.20	32.20	32.22	31.73	32.91	1,985,753	31.988	0.70%
2019-05-15	85.30	85.25	85.30	85.25	87.85	796,600	68,847,431	86.427	31.97	31.95	31.97	31.95	32.93	2,125,287	32.394	-0.12%
2019-05-14	85.40	85.35	85.40	84.25	87.85	2,178,060	186,604,680	85.675	32.01	31.99	32.01	31.58	32.93	5,810,950	32.113	-1.10%
2019-05-10	86.35	86.30	86.35	83.50	87.25	1,627,743	139,494,662	85.698	32.37	32.35	32.37	31.30	32.70	4,342,733	32.121	6.80%
2019-05-09	80.85	80.80	80.85	80.80	87.55	1,281,100	106,541,072	83.164	30.30	30.29	30.30	30.29	32.82	3,417,908	31.171	-7.76%
2019-05-08	87.65	87.60	87.65	85.30	88.95	382,286	33,502,327	87.637	32.85	32.83	32.85	31.97	33.34	1,019,919	32.848	-0.96%
2019-05-07	88.50	88.45	88.50	87.50	89.65	494,498	43,592,124	88.154	33.17	33.15	33.17	32.80	33.60	1,319,295	33.042	1.37%
2019-05-06	87.30	87.20	87.30	85.60	92.00	722,600	63,307,545	87.611	32.72	32.68	32.72	32.08	34.48	1,927,859	32.838	-6.13%
2019-05-03	93.00	92.95	93.00	92.10	94.75	688,300	64,130,395	93.172	34.86	34.84	34.86	34.52	35.51	1,836,348	34.923	-2.11%
2019-05-02	95.00	94.70	95.00	93.90	97.00	1,095,905	104,267,408	95.143	35.61	35.50	35.61	35.20	36.36	2,923,817	35.661	-1.55%
2019-04-30	96.50	96.45	96.50	94.80	98.00	880,850	84,480,567	95.908	36.17	36.15	36.17	35.53	36.73	2,350,062	35.948	1.26%
2019-04-29	95.30	95.30	95.50	94.25	96.10	308,657	29,391,232	95.223	35.72	35.72	35.80	35.33	36.02	823,481	35.691	0.16%
2019-04-26	95.15	95.10	95.20	93.85	95.30	1,006,388	95,584,874	94.978	35.66	35.65	35.68	35.18	35.72	2,684,990	35.600	1.71%
2019-04-25	93.55	93.45	93.55	93.00	95.40	338,800	31,699,340	93.564	35.06	35.03	35.06	34.86	35.76	903,901	35.069	-0.90%
2019-04-24	94.40	94.20	94.40	91.85	95.80	1,287,700	119,941,502	93.144	35.38	35.31	35.38	34.43	35.91	3,435,516	34.912	0.64%
2019-04-23	93.80	93.70	93.80	91.00	98.95	1,231,900	116,175,320	94.306	35.16	35.12	35.16	34.11	37.09	3,286,645	35.348	-5.20%
2019-04-18	98.95	98.90	98.95	98.90	100.8	342,100	34,134,555	99.780	37.09	37.07	37.09	37.07	37.78	912,705	37.399	-1.35%
2019-04-17	100.3	100.3	100.5	99.85	103.0	592,770	59,478,360	100.34	37.59	37.59	37.67	37.43	38.61	1,581,479	37.609	0.00%
2019-04-16	100.3	100.3	100.5	99.30	101.3	786,600	78,606,805	99.932	37.59	37.59	37.67	37.22	37.97	2,098,608	37.457	0.30%
2019-04-15	100.0	100.0	100.4	100.0	103.8	509,658	51,202,825	100.47	37.48	37.48	37.63	37.48	38.91	1,359,741	37.656	-3.01%
2019-04-12	103.1	103.0	103.1	101.0	103.1	428,350	43,727,955	102.08	38.64	38.61	38.64	37.86	38.64	1,142,815	38.263	1.68%
2019-04-11	101.4	101.1	101.4	100.2	104.1	302,765	30,732,597	101.51	38.01	37.89	38.01	37.56	39.02	807,761	38.047	-1.84%
2019-04-10	103.3	103.3	103.6	98.50	104.0	541,446	55,317,260	102.17	38.72	38.72	38.83	36.92	38.98	1,444,550	38.294	3.30%
2019-04-09	100.0	99.95	100.0	97.60	101.1	683,120	67,602,648	98.962	37.48	37.46	37.48	36.58	37.89	1,822,528	37.093	2.04%
2019-04-08	98.00	97.95	98.00	97.90	99.00	561,816	55,113,077	98.098	36.73	36.71	36.73	36.69	37.11	1,498,896	36.769	0.15%
2019-04-04	97.85	97.80	97.85	97.65	101.0	366,200	36,130,715	98.664	36.68	36.66	36.68	36.60	37.86	977,002	36.981	-1.16%
2019-04-03	99.00	98.95	99.00	97.85	101.1	490,035	48,564,604	99.104	37.11	37.09	37.11	36.68	37.89	1,307,388	37.146	1.12%
2019-04-02	97.90	97.90	98.05	97.80	105.0	914,300	92,321,425	100.98	36.69	36.69	36.75	36.66	39.36	2,439,305	37.847	-1.61%
2019-04-01	99.50	99.45	99.50	95.55	99.50	842,500	82,433,335	97.844	37.29	37.28	37.29	35.81	37.29	2,247,746	36.674	4.13%
2019-03-29	95.55	95.50	95.55	94.40	96.40	468,000	44,542,722	95.177	35.81	35.80	35.81	35.38	36.13	1,248,599	35.674	0.16%
2019-03-28	95.40	95.00	95.40	93.45	95.65	641,800	60,825,485	94.773	35.76	35.61	35.76	35.03	35.85	1,712,289	35.523	0.53%
2019-03-27	94.90	94.80	94.90	92.00	95.00	778,350	72,860,260	93.609	35.57	35.53	35.57	34.48	35.61	2,076,597	35.086	3.15%
2019-03-26	92.00	91.95	92.00	90.70	95.00	628,020	57,608,335	91.730	34.48	34.46	34.48	34.00	35.61	1,675,524	34.382	-2.18%
2019-03-25	94.05	94.00	94.05	91.95	96.45	835,900	78,513,647	93.927	35.25	35.23	35.25	34.46	36.15	2,230,137	35.206	2.01%
2019-03-22	92.20	92.20	92.40	89.00	93.00	504,400	46,461,899	92.113	34.56	34.56	34.63	33.36	34.86	1,345,713	34.526	3.60%
2019-03-21	89.00	89.00	89.20	87.70	90.00	202,300	18,045,032	89.199	33.36	33.36	33.43	32.87	33.73	539,726	33.434	-1.11%
2019-03-20	90.00	89.90	90.00	89.05	93.80	228,803	20,611,809	90.085	33.73	33.70	33.73	33.38	35.16	610,434	33.766	0.00%
2019-03-19	90.00	89.95	90.00	87.00	90.05	769,800	68,228,455	88.631	33.73	33.72	33.73	32.61	33.75	2,053,786	33.221	3.45%
2019-03-18	87.00	87.00	87.35	86.10	88.40	334,500	29,147,426	87.137	32.61	32.61	32.74	32.27	33.13	892,428	32.661	-0.29%
2019-03-15	87.25	87.25	87.45	86.00	88.35	252,073	22,078,152	87.586	32.70	32.70	32.78	32.23	33.12	672,518	32.829	-0.17%
2019-03-14	87.40	87.25	87.40	86.95	88.55	297,500	26,021,612	87.468	32.76	32.70	32.76	32.59	33.19	793,714	32.785	-0.68%
2019-03-13	88.00	88.00	88.05	87.50	89.10	936,900	82,927,242	88.512	32.98	32.98	33.00	32.80	33.40	2,499,600	33.176	-1.29%
2019-03-12	89.15	89.00	89.15	87.10	89.80	315,400	27,985,590	88.731	33.42	33.36	33.42	32.65	33.66	841,471	33.258	2.12%
2019-03-11	87.30	87.20	87.30	86.60	90.00	495,300	43,209,597	87.239	32.72	32.68	32.72	32.46	33.73	1,321,434	32.699	0.40%
2019-03-08	86.95	86.55	86.95	86.35	87.35	250,900	21,779,395	86.805	32.59	32.44	32.59	32.37	32.74	669,388	32.536	-0.63%
2019-03-07	87.50	87.05	87.50	86.60	90.50	368,900	32,296,096	87.547	32.80	32.63	32.80	32.46	33.92	984,206	32.814	-2.67%
2019-03-06	89.90	89.15	89.90	88.65	90.95	667,700	59,785,490	89.539	33.70	33.42	33.70	33.23	34.09	1,781,389	33.561	-0.44%
2019-03-05	90.30	90.20	90.30	88.50	91.55	666,400	60,274,212	90.448	33.85	33.81	33.85	33.17	34.31	1,777,920	33.902	0.50%
2019-03-04	89.85	89.85	90.00	86.10	92.30	1,195,200	107,310,576	89.785	33.68	33.68	33.73	32.27	34.60	3,188,731	33.653	3.34%
2019-03-01	86.95	86.85	86.95	85.85	87.30	510,500	44,345,465	86.867	32.59	32.55	32.59	32.18	32.72	1,361,987	32.559	1.52%
2019-02-28	85.65	85.65	85.95	85.10	87.50	347,200	30,034,010	86.504	32.10	32.10	32.22	31.90	32.80	926,311	32.423	-0.41%
2019-02-27	86.00	85.60	86.00	85.25	88.00	699,200	60,404,940	86.392	32.23	32.08	32.23	31.95	32.98	1,865,429	32.381	0.00%
2019-02-26	86.00	86.00	86.05	84.10	87.05	639,500	54,935,435	85.904	32.23	32.23	32.25	31.52	32.63	1,706,153	32.198	0.53%
2019-02-25	85.55	85.55	85.75	83.05	87.20	578,000	49,314,255	85.319	32.07	32.07	32.14	31.13	32.68	1,542,074	31.979	0.06%
2019-02-22	85.50	85.50	85.90	81.20	86.40	658,000	56,132,027	85.307	32.05	32.05	32.20	30.44	32.38	1,755,510	31.975	3.89%
2019-02-21	82.30	82.00	82.30	81.70	85.90	1,273,200	106,118,500	83.348	30.85	30.74	30.85	30.62	32.20	3,396,831	31.240	-3.01%
2019-02-20	84.85	84.85	84.90	84.40	91.20	721,800	62,964,945	87.233	31.80	31.80	31.82	31.63	34.18	1,925,725	32.697	-6.04%
2019-02-19	90.30	90.20	90.30	89.55	93.90	1,345,800	123,163,275	91.517	33.85	33.81	33.85	33.57	35.20	3,590,524	34.302	1.01%
2019-02-18	89.40	89.40	89.45	84.55	89.80	1,652,500	145,324,074	87.942	33.51	33.51	33.53	31.69	33.66	4,408,783	32.962	6.18%
2019-02-15	84.20	84.00	84.20	82.30	84.30	507,200	42,217,085	83.236	31.56	31.48	31.56	30.85	31.60	1,353,183	31.198	1.08%
2019-02-14	83.30	83.30	83.40	80.00	84.35	529,400	43,628,875	82.412	31.22	31.22	31.26	29.99	31.62	1,412,411	30.890	4.06%
2019-02-13	80.05	80.00	80.05	79.60	80.90	1,430,900	114,508,655	80.026	30.00	29.99	30.00	29.84	30.32	3,817,566	29.995	-0.25%
2019-02-12	80.25	80.25	80.80	79.90	82.50	294,600	23,874,350	81.040	30.08	30.08	30.29	29.95	30.92	785,977	30.375	-1.89%
2019-02-11	81.80	81.80	81.95	79.20	82.00	273,000	21,932,005	80.337	30.66	30.66	30.72	29.69	30.74	728,350	30.112	0.00%
2019-02-08	81.80	81.70	81.80	79.70	82.95	126,800	10,409,740	82.096	30.66	30.62	30.66	29.87	31.09	338,296	30.771	0.00%
2019-02-04	81.80	81.50	81.80	78.00	81.95	107,500	8,613,325	80.124	30.66	30.55	30.66	29.24	30.72	286,804	30.032	3.68%
2019-02-01	78.90	78.85	78.90	78.05	79.80	288,268	22,812,905	79.138	29.57	29.55	29.57	29.25	29.91	769,084	29.662	-1.37%
2019-01-31	80.00	79.80	80.00	75.45	80.00	1,017,000	78,822,940	77.505	29.99	29.91	29.99	28.28	29.99	2,713,303	29.051	4.44%
2019-01-30	76.60	76.55	76.60	73.25	76.60	264,800	19,901,680	75.157	28.71	28.69	28.71	27.46	28.71	706,473	28.170	3.51%
2019-01-29	74.00	73.55	74.00	72.00	74.35	896,600	65,299,585	72.830	27.74	27.57	27.74	26.99	27.87	2,392,082	27.298	0.68%
2019-01-28	73.50	73.50	73.75	72.75	76.55	372,500	27,936,858	74.998	27.55	27.55	27.64	27.27	28.69	993,810	28.111	-3.03%
2019-01-25	75.80	75.80	76.00	74.80	76.90	257,300	19,428,191	75.508	28.41	28.41	28.49	28.04	28.82	686,463	28.302	-0.46%
2019-01-24	76.15	76.00	76.15	74.50	76.90	205,100	15,537,225	75.754	28.54	28.49	28.54	27.92	28.82	547,196	28.394	1.53%
2019-01-23	75.00	74.80	75.00	73.95	76.10	244,600	18,433,210	75.361	28.11	28.04	28.11	27.72	28.52	652,580	28.247	0.00%
2019-01-22	75.00	75.00	75.10	74.00	77.50	429,500	32,292,745	75.187	28.11	28.11	28.15	27.74	29.05	1,145,884	28.182	-3.16%
2019-01-21	77.45	77.45	77.50	70.60	77.45	1,388,900	103,854,145	74.774	29.03	29.03	29.05	26.46	29.03	3,705,512	28.027	10.64%
2019-01-18	70.00	69.85	70.00	68.90	70.85	1,465,400	101,987,205	69.597	26.24	26.18	26.24	25.83	26.56	3,909,610	26.086	1.74%
2019-01-17	68.80	68.65	68.80	68.00	69.60	754,200	51,939,340	68.867	25.79	25.73	25.79	25.49	26.09	2,012,166	25.813	1.93%
2019-01-16	67.50	67.50	67.60	66.85	67.80	25,000	1,690,390	67.616	25.30	25.30	25.34	25.06	25.41	66,699	25.344	-0.15%
2019-01-15	67.60	67.50	67.60	66.50	68.00	148,100	9,937,490	67.100	25.34	25.30	25.34	24.93	25.49	395,123	25.150	1.35%
2019-01-14	66.70	66.70	67.00	66.45	67.95	170,100	11,330,475	66.611	25.00	25.00	25.11	24.91	25.47	453,818	24.967	-1.26%
2019-01-11	67.55	67.55	67.60	67.05	68.10	350,700	23,689,150	67.548	25.32	25.32	25.34	25.13	25.53	935,649	25.318	-0.37%
2019-01-10	67.80	67.80	68.10	67.50	68.50	208,900	14,201,540	67.983	25.41	25.41	25.53	25.30	25.68	557,334	25.481	-0.29%
2019-01-09	68.00	68.00	68.20	67.70	68.70	258,400	17,606,662	68.137	25.49	25.49	25.56	25.38	25.75	689,398	25.539	0.00%
2019-01-08	68.00	67.60	68.00	66.20	68.05	638,600	42,864,215	67.122	25.49	25.34	25.49	24.81	25.51	1,703,751	25.159	2.26%
2019-01-07	66.50	66.40	66.50	65.60	66.95	925,200	61,393,212	66.357	24.93	24.89	24.93	24.59	25.09	2,468,385	24.872	-0.67%
2019-01-04	66.95	66.50	66.95	66.35	67.35	1,737,900	115,870,982	66.673	25.09	24.93	25.09	24.87	25.24	4,636,626	24.990	-0.67%
2019-01-03	67.40	67.30	67.40	67.20	68.00	2,974,300	200,373,845	67.368	25.26	25.23	25.26	25.19	25.49	7,935,277	25.251	-0.74%
2019-01-02	67.90	67.45	67.90	67.25	68.00	571,302	38,689,390	67.721	25.45	25.28	25.45	25.21	25.49	1,524,204	25.383	-0.15%
2018-12-31	68.00	68.00	68.05	67.05	68.00	827,300	55,868,867	67.532	25.49	25.49	25.51	25.13	25.49	2,207,193	25.312	1.49%
2018-12-28	67.00	66.85	67.00	66.45	67.15	1,132,300	75,624,831	66.789	25.11	25.06	25.11	24.91	25.17	3,020,917	25.034	0.00%
2018-12-27	67.00	66.50	67.00	65.60	67.00	995,100	66,293,512	66.620	25.11	24.93	25.11	24.59	25.11	2,654,875	24.970	0.00%
2018-12-24	67.00	66.70	67.00	66.25	67.00	351,000	23,447,255	66.801	25.11	25.00	25.11	24.83	25.11	936,450	25.038	0.00%
2018-12-21	67.00	66.50	67.00	65.50	67.00	1,338,000	88,963,827	66.490	25.11	24.93	25.11	24.55	25.11	3,569,714	24.922	0.00%
2018-12-20	67.00	66.25	67.00	65.10	67.50	1,478,400	98,408,407	66.564	25.11	24.83	25.11	24.40	25.30	3,944,294	24.950	-0.74%
2018-12-19	67.50	67.15	67.50	66.40	68.00	2,965,300	199,754,450	67.364	25.30	25.17	25.30	24.89	25.49	7,911,265	25.249	-0.59%
2018-12-18	67.90	67.40	67.90	67.25	68.00	961,400	65,139,860	67.755	25.45	25.26	25.45	25.21	25.49	2,564,965	25.396	-0.15%
2018-12-17	68.00	67.70	68.00	67.60	68.50	1,131,467	76,846,292	67.917	25.49	25.38	25.49	25.34	25.68	3,018,695	25.457	0.00%
2018-12-14	68.00	68.00	68.10	67.00	68.10	2,579,900	174,981,162	67.825	25.49	25.49	25.53	25.11	25.53	6,883,038	25.422	0.00%
2018-12-13	68.00	68.00	68.05	64.95	68.70	20,213,983	1,355,053,703	67.036	25.49	25.49	25.51	24.34	25.75	53,929,848	25.126