Binjiang Service Group Co. Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03316  2019-03-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-08 0 22.10 21.92 22.10 21.66 22.38 103,500 2,269,460 21.927 22.10 21.92 22.10 21.66 22.38 103,500 21.927 1.56%
2026-07-07 0 21.76 21.66 21.76 21.50 21.92 159,500 3,469,120 21.750 21.76 21.66 21.76 21.50 21.92 159,500 21.750 0.46%
2026-07-06 0 21.66 21.60 21.66 21.54 22.40 144,500 3,143,690 21.756 21.66 21.60 21.66 21.54 22.40 144,500 21.756 -0.56%
2026-07-03 0 22.76 22.70 22.82 22.40 22.94 213,500 4,861,518 22.771 21.78 21.72 21.84 21.44 21.95 223,086 21.792 1.43%
2026-07-02 0 22.44 22.16 22.50 21.46 22.44 149,650 3,301,628 22.062 21.48 21.21 21.53 20.54 21.48 156,369 21.114 4.57%
2026-06-30 0 21.46 21.32 21.46 21.10 21.80 187,500 3,998,950 21.328 20.54 20.40 20.54 20.19 20.86 195,919 20.411 -1.65%
2026-06-29 0 21.82 21.66 21.82 20.74 21.82 224,500 4,813,690 21.442 20.88 20.73 20.88 19.85 20.88 234,580 20.520 3.31%
2026-06-26 0 21.12 20.74 21.14 20.68 21.22 427,500 8,916,750 20.858 20.21 19.85 20.23 19.79 20.31 446,695 19.962 -0.47%
2026-06-25 0 21.22 21.12 21.22 21.06 21.44 122,500 2,590,960 21.151 20.31 20.21 20.31 20.16 20.52 128,000 20.242 -0.56%
2026-06-24 0 21.34 21.34 21.42 21.22 22.00 323,000 6,916,190 21.412 20.42 20.42 20.50 20.31 21.05 337,503 20.492 -2.73%
2026-06-23 0 21.94 21.78 21.96 21.52 22.00 265,500 5,774,280 21.749 21.00 20.84 21.02 20.60 21.05 277,421 20.814 -0.27%
2026-06-22 0 22.00 21.90 22.00 21.30 22.16 361,500 7,834,234 21.672 21.05 20.96 21.05 20.38 21.21 377,731 20.740 -0.90%
2026-06-18 0 22.20 22.18 22.40 22.04 23.00 190,000 4,218,650 22.203 21.25 21.23 21.44 21.09 22.01 198,531 21.249 -2.03%
2026-06-17 0 22.66 22.66 22.84 22.36 22.90 178,000 4,035,960 22.674 21.69 21.69 21.86 21.40 21.92 185,992 21.700 -1.39%
2026-06-16 0 22.98 22.90 22.98 22.82 23.48 203,000 4,685,040 23.079 21.99 21.92 21.99 21.84 22.47 212,115 22.087 -2.79%
2026-06-15 0 23.64 23.40 23.68 23.44 23.88 64,000 1,510,920 23.608 22.62 22.39 22.66 22.43 22.85 66,874 22.594 0.17%
2026-06-12 0 23.60 23.58 23.60 23.40 23.72 65,000 1,532,770 23.581 22.59 22.57 22.59 22.39 22.70 67,918 22.568 1.11%
2026-06-11 0 23.34 23.22 23.34 23.14 23.46 90,000 2,093,760 23.264 22.34 22.22 22.34 22.15 22.45 94,041 22.264 0.00%
2026-06-10 0 23.34 23.28 23.34 23.20 23.50 75,500 1,759,250 23.301 22.34 22.28 22.34 22.20 22.49 78,890 22.300 -0.68%
2026-06-09 0 23.50 23.40 23.56 23.40 23.82 139,339 3,281,477 23.550 22.49 22.39 22.55 22.39 22.80 145,595 22.538 -0.93%
2026-06-08 0 23.72 23.72 23.76 23.28 23.98 195,500 4,634,540 23.706 22.70 22.70 22.74 22.28 22.95 204,278 22.687 -1.00%
2026-06-05 0 23.96 23.96 24.10 23.90 24.26 64,000 1,535,204 23.988 22.93 22.93 23.06 22.87 23.22 66,874 22.957 -1.24%
2026-06-04 0 24.26 24.14 24.28 23.88 24.28 83,500 2,010,850 24.082 23.22 23.10 23.24 22.85 23.24 87,249 23.047 -0.16%
2026-06-03 0 24.30 24.10 24.30 24.16 24.84 128,000 3,116,340 24.346 23.26 23.06 23.26 23.12 23.77 133,747 23.300 -1.38%
2026-06-02 0 24.64 24.54 24.64 24.30 24.94 94,500 2,323,983 24.592 23.58 23.49 23.58 23.26 23.87 98,743 23.536 0.74%
2026-06-01 0 24.46 24.32 24.46 24.10 24.74 168,500 4,127,110 24.493 23.41 23.27 23.41 23.06 23.68 176,066 23.441 1.41%
2026-05-29 0 24.12 23.90 24.12 23.84 24.66 328,500 7,953,244 24.211 23.08 22.87 23.08 22.82 23.60 343,249 23.170 -0.66%
2026-05-28 0 24.28 24.10 24.28 23.56 24.30 249,000 5,953,395 23.909 23.24 23.06 23.24 22.55 23.26 260,180 22.882 0.75%
2026-05-27 0 24.10 24.10 24.16 24.00 24.76 231,000 5,585,240 24.179 23.06 23.06 23.12 22.97 23.70 241,372 23.140 -3.37%
2026-05-26 0 24.94 24.76 24.94 24.30 25.10 367,060 9,075,528 24.725 23.87 23.70 23.87 23.26 24.02 383,541 23.662 -2.65%
2026-05-22 0 25.62 25.28 25.62 24.84 25.72 223,000 5,613,188 25.171 24.52 24.19 24.52 23.77 24.61 233,013 24.090 2.07%
2026-05-21 0 25.10 24.96 25.10 24.78 25.98 272,000 6,793,690 24.977 24.02 23.89 24.02 23.72 24.86 284,213 23.904 0.40%
2026-05-20 0 25.00 25.00 25.02 24.80 25.24 281,500 7,026,460 24.961 23.93 23.93 23.94 23.73 24.16 294,139 23.888 -1.50%
2026-05-19 0 25.38 25.22 25.38 25.04 25.54 234,500 5,917,140 25.233 24.29 24.14 24.29 23.96 24.44 245,029 24.149 -0.31%
2026-05-18 0 25.46 25.28 25.52 24.94 26.36 405,000 10,212,780 25.217 24.37 24.19 24.42 23.87 25.23 423,184 24.133 -4.29%
2026-05-15 0 26.60 26.56 26.60 25.64 26.74 507,500 13,335,705 26.277 25.46 25.42 25.46 24.54 25.59 530,286 25.148 1.68%
2026-05-14 0 26.16 26.00 26.16 25.92 26.94 322,000 8,419,160 26.147 25.04 24.88 25.04 24.81 25.78 336,458 25.023 -1.58%
2026-05-13 0 26.58 26.38 26.58 25.90 26.80 422,000 11,185,920 26.507 25.44 25.25 25.44 24.79 25.65 440,948 25.368 -0.08%
2026-05-12 0 26.60 26.50 26.60 26.14 26.70 364,500 9,641,070 26.450 25.46 25.36 25.46 25.02 25.55 380,866 25.314 1.76%
2026-05-11 0 26.14 26.14 26.18 25.62 26.42 322,265 8,411,200 26.100 25.02 25.02 25.06 24.52 25.28 336,735 24.979 1.40%
2026-05-08 0 25.78 25.76 25.78 24.18 25.82 524,500 13,140,020 25.053 24.67 24.65 24.67 23.14 24.71 548,050 23.976 6.62%
2026-05-07 0 24.18 23.98 24.18 23.98 24.36 74,000 1,788,340 24.167 23.14 22.95 23.14 22.95 23.31 77,323 23.128 0.83%
2026-05-06 0 23.98 23.98 24.04 23.60 24.12 105,500 2,522,820 23.913 22.95 22.95 23.01 22.59 23.08 110,237 22.885 1.78%
2026-05-05 0 23.56 23.56 23.70 23.44 23.70 37,000 872,000 23.568 22.55 22.55 22.68 22.43 22.68 38,661 22.555 -0.42%
2026-05-04 0 23.66 23.66 23.92 23.34 23.88 110,500 2,613,970 23.656 22.64 22.64 22.89 22.34 22.85 115,461 22.639 1.55%
2026-04-30 0 23.30 23.30 23.44 23.26 23.72 138,500 3,243,180 23.417 22.30 22.30 22.43 22.26 22.70 144,719 22.410 -1.77%
2026-04-29 0 23.72 23.64 23.78 23.20 23.78 186,500 4,366,630 23.414 22.70 22.62 22.76 22.20 22.76 194,874 22.407 1.11%
2026-04-28 0 23.46 23.44 23.46 23.22 23.64 56,000 1,316,210 23.504 22.45 22.43 22.45 22.22 22.62 58,514 22.494 -0.17%
2026-04-27 0 23.50 23.30 23.58 23.32 23.88 118,500 2,783,940 23.493 22.49 22.30 22.57 22.32 22.85 123,821 22.484 -0.84%
2026-04-24 0 23.70 23.66 23.72 23.54 24.18 124,053 2,937,986 23.683 22.68 22.64 22.70 22.53 23.14 129,623 22.666 0.00%
2026-04-23 0 23.70 23.70 23.78 23.60 23.98 100,000 2,375,150 23.752 22.68 22.68 22.76 22.59 22.95 104,490 22.731 -1.66%
2026-04-22 0 24.10 23.98 24.10 23.98 24.20 63,500 1,529,000 24.079 23.06 22.95 23.06 22.95 23.16 66,351 23.044 -0.08%
2026-04-21 0 24.12 24.00 24.12 23.96 24.20 90,500 2,179,030 24.078 23.08 22.97 23.08 22.93 23.16 94,563 23.043 0.08%
2026-04-20 0 24.10 24.10 24.20 23.50 24.44 153,000 3,701,050 24.190 23.06 23.06 23.16 22.49 23.39 159,870 23.150 0.00%
2026-04-17 0 24.10 24.02 24.10 24.00 24.20 134,500 3,238,260 24.076 23.06 22.99 23.06 22.97 23.16 140,539 23.042 -0.50%
2026-04-16 0 24.22 24.16 24.32 24.10 24.68 190,000 4,602,220 24.222 23.18 23.12 23.27 23.06 23.62 198,531 23.181 -2.10%
2026-04-15 0 24.74 24.54 24.74 24.02 24.74 188,626 4,639,472 24.596 23.68 23.49 23.68 22.99 23.68 197,095 23.539 0.57%
2026-04-14 0 24.60 24.46 24.64 23.82 24.76 117,000 2,864,000 24.479 23.54 23.41 23.58 22.80 23.70 122,253 23.427 1.49%
2026-04-13 0 24.24 24.20 24.24 23.60 24.24 108,000 2,607,740 24.146 23.20 23.16 23.20 22.59 23.20 112,849 23.108 0.50%
2026-04-10 0 24.12 24.10 24.20 23.82 24.18 101,500 2,443,420 24.073 23.08 23.06 23.16 22.80 23.14 106,057 23.039 -0.33%
2026-04-09 0 24.20 24.04 24.20 23.74 24.24 178,368 4,289,550 24.049 23.16 23.01 23.16 22.72 23.20 186,377 23.015 1.94%
2026-04-08 0 23.74 23.62 23.74 23.48 23.84 232,500 5,493,590 23.628 22.72 22.61 22.72 22.47 22.82 242,939 22.613 1.63%
2026-04-02 0 23.36 23.18 23.38 23.12 23.52 208,500 4,843,620 23.231 22.36 22.18 22.38 22.13 22.51 217,862 22.233 0.60%
2026-04-01 0 23.22 23.20 23.40 23.18 23.66 243,000 5,666,725 23.320 22.22 22.20 22.39 22.18 22.64 253,911 22.318 -0.94%
2026-03-31 0 23.44 23.44 23.50 22.66 23.44 199,041 4,572,460 22.973 22.43 22.43 22.49 21.69 22.43 207,978 21.985 1.91%
2026-03-30 0 23.00 22.86 23.00 22.82 23.18 172,500 3,968,790 23.008 22.01 21.88 22.01 21.84 22.18 180,245 22.019 -2.38%
2026-03-27 0 23.56 23.54 23.58 22.52 23.80 419,000 9,781,820 23.346 22.55 22.53 22.57 21.55 22.78 437,813 22.342 4.16%
2026-03-26 0 22.62 22.62 22.76 22.52 23.86 1,057,000 24,192,828 22.888 21.65 21.65 21.78 21.55 22.83 1,104,459 21.905 2.08%
2026-03-25 0 22.16 22.08 22.16 21.84 22.38 165,000 3,646,250 22.099 21.21 21.13 21.21 20.90 21.42 172,408 21.149 0.18%
2026-03-24 0 22.12 21.98 22.12 21.12 22.20 416,500 9,035,585 21.694 21.17 21.04 21.17 20.21 21.25 435,201 20.762 4.93%
2026-03-23 0 21.08 21.08 21.26 20.98 21.42 226,000 4,778,090 21.142 20.17 20.17 20.35 20.08 20.50 236,147 20.234 -1.86%
2026-03-20 0 21.48 21.48 21.52 21.30 21.62 110,000 2,357,440 21.431 20.56 20.56 20.60 20.38 20.69 114,939 20.510 0.09%
2026-03-19 0 21.46 21.46 21.50 21.40 21.70 162,000 3,486,050 21.519 20.54 20.54 20.58 20.48 20.77 169,274 20.594 -1.83%
2026-03-18 0 21.86 21.86 22.10 21.76 22.46 106,500 2,332,700 21.903 20.92 20.92 21.15 20.82 21.49 111,282 20.962 -1.35%
2026-03-17 0 22.16 22.16 22.34 22.02 22.62 238,500 5,340,680 22.393 21.21 21.21 21.38 21.07 21.65 249,209 21.431 0.00%
2026-03-16 0 22.16 22.16 22.42 21.90 22.36 155,000 3,431,150 22.137 21.21 21.21 21.46 20.96 21.40 161,959 21.185 1.00%
2026-03-13 0 21.94 21.92 22.00 21.84 22.20 140,000 3,086,820 22.049 21.00 20.98 21.05 20.90 21.25 146,286 21.101 0.46%
2026-03-12 0 21.84 21.80 22.18 21.60 22.30 153,363 3,348,717 21.835 20.90 20.86 21.23 20.67 21.34 160,249 20.897 -1.44%
2026-03-11 0 22.16 22.16 22.40 22.02 22.36 44,000 977,530 22.217 21.21 21.21 21.44 21.07 21.40 45,976 21.262 0.64%
2026-03-10 0 22.02 22.02 22.24 21.92 22.24 99,000 2,185,950 22.080 21.07 21.07 21.28 20.98 21.28 103,445 21.132 1.10%
2026-03-09 0 21.78 21.78 21.98 21.56 22.06 154,000 3,352,400 21.769 20.84 20.84 21.04 20.63 21.11 160,915 20.833 -1.27%
2026-03-06 0 22.06 22.06 22.16 22.06 22.50 68,000 1,507,620 22.171 21.11 21.11 21.21 21.11 21.53 71,053 21.218 0.73%
2026-03-05 0 21.90 21.90 22.18 21.90 22.34 110,500 2,440,670 22.088 20.96 20.96 21.23 20.96 21.38 115,461 21.138 0.92%
2026-03-04 0 21.70 21.70 22.08 21.64 22.16 261,000 5,721,590 21.922 20.77 20.77 21.13 20.71 21.21 272,719 20.980 -1.99%
2026-03-03 0 22.14 22.12 22.18 22.04 22.24 57,000 1,260,180 22.108 21.19 21.17 21.23 21.09 21.28 59,559 21.158 0.09%
2026-03-02 0 22.12 22.12 22.24 22.02 22.64 214,000 4,760,612 22.246 21.17 21.17 21.28 21.07 21.67 223,608 21.290 -2.30%
2026-02-27 0 22.64 22.52 22.64 22.42 22.64 73,500 1,653,810 22.501 21.67 21.55 21.67 21.46 21.67 76,800 21.534 0.89%
2026-02-26 0 22.44 22.44 22.62 22.42 23.00 109,500 2,476,050 22.612 21.48 21.48 21.65 21.46 22.01 114,416 21.641 -1.67%
2026-02-25 0 22.82 22.82 23.08 22.82 23.14 53,010 1,218,969 22.995 21.84 21.84 22.09 21.84 22.15 55,390 22.007 -0.26%
2026-02-24 0 22.88 22.72 22.88 22.62 23.16 60,074 1,370,699 22.817 21.90 21.74 21.90 21.65 22.16 62,771 21.836 -0.26%
2026-02-23 0 22.94 22.94 23.12 22.70 23.18 70,500 1,621,440 22.999 21.95 21.95 22.13 21.72 22.18 73,665 22.011 1.06%
2026-02-20 0 22.70 22.70 22.88 22.70 23.10 82,000 1,873,690 22.850 21.72 21.72 21.90 21.72 22.11 85,682 21.868 -1.65%
2026-02-16 0 23.08 23.08 23.24 22.84 23.32 51,000 1,176,540 23.069 22.09 22.09 22.24 21.86 22.32 53,290 22.078 -1.28%
2026-02-13 0 23.38 23.38 23.40 22.98 23.44 104,000 2,405,050 23.126 22.38 22.38 22.39 21.99 22.43 108,670 22.132 -0.26%
2026-02-12 0 23.44 23.44 23.62 23.38 24.00 117,076 2,757,894 23.556 22.43 22.43 22.61 22.38 22.97 122,333 22.544 -1.76%
2026-02-11 0 23.86 23.70 23.86 23.28 23.86 133,000 3,140,824 23.615 22.83 22.68 22.83 22.28 22.83 138,972 22.600 3.38%
2026-02-10 0 23.08 23.02 23.26 22.86 23.58 189,500 4,429,320 23.374 22.09 22.03 22.26 21.88 22.57 198,008 22.369 0.35%
2026-02-09 0 23.00 22.94 23.00 22.82 23.08 42,000 965,750 22.994 22.01 21.95 22.01 21.84 22.09 43,886 22.006 0.00%
2026-02-06 0 23.00 22.74 23.00 22.58 23.00 59,500 1,354,150 22.759 22.01 21.76 22.01 21.61 22.01 62,172 21.781 -0.43%
2026-02-05 0 23.10 22.86 23.10 22.72 23.34 86,500 1,988,495 22.988 22.11 21.88 22.11 21.74 22.34 90,384 22.001 0.35%
2026-02-04 0 23.02 22.84 23.02 22.80 23.18 121,000 2,780,490 22.979 22.03 21.86 22.03 21.82 22.18 126,433 21.992 0.26%
2026-02-03 0 22.96 22.86 23.00 22.70 23.06 69,500 1,588,830 22.861 21.97 21.88 22.01 21.72 22.07 72,621 21.879 2.04%
2026-02-02 0 22.50 22.50 22.70 22.38 22.76 277,000 6,252,910 22.574 21.53 21.53 21.72 21.42 21.78 289,437 21.604 -2.17%
2026-01-30 0 23.00 22.86 23.00 22.72 23.60 90,000 2,065,710 22.952 22.01 21.88 22.01 21.74 22.59 94,041 21.966 -1.20%
2026-01-29 0 23.28 23.28 23.52 23.00 23.54 145,500 3,397,920 23.353 22.28 22.28 22.51 22.01 22.53 152,033 22.350 0.61%
2026-01-28 0 23.14 23.06 23.20 22.26 23.24 331,000 7,544,500 22.793 22.15 22.07 22.20 21.30 22.24 345,862 21.814 3.49%
2026-01-27 0 22.36 22.36 22.50 22.28 22.50 66,000 1,476,430 22.370 21.40 21.40 21.53 21.32 21.53 68,963 21.409 -0.09%
2026-01-26 0 22.38 22.38 22.50 22.36 22.96 270,000 6,075,530 22.502 21.42 21.42 21.53 21.40 21.97 282,123 21.535 -1.41%
2026-01-23 0 22.70 22.70 22.74 22.60 22.92 128,500 2,920,000 22.724 21.72 21.72 21.76 21.63 21.94 134,270 21.747 -0.87%
2026-01-22 0 22.90 22.84 23.00 22.74 22.96 35,000 800,410 22.869 21.92 21.86 22.01 21.76 21.97 36,571 21.886 -0.17%
2026-01-21 0 22.94 22.74 22.94 22.38 23.02 111,000 2,522,050 22.721 21.95 21.76 21.95 21.42 22.03 115,984 21.745 0.44%
2026-01-20 0 22.84 22.80 22.98 22.82 23.08 71,500 1,643,515 22.986 21.86 21.82 21.99 21.84 22.09 74,710 21.999 0.00%
2026-01-19 0 22.84 22.64 22.84 22.56 22.90 178,000 4,045,210 22.726 21.86 21.67 21.86 21.59 21.92 185,992 21.749 -0.26%
2026-01-16 0 22.90 22.88 22.98 22.88 23.28 89,500 2,061,620 23.035 21.92 21.90 21.99 21.90 22.28 93,519 22.045 -1.63%
2026-01-15 0 23.28 23.10 23.28 22.96 23.44 152,000 3,523,880 23.183 22.28 22.11 22.28 21.97 22.43 158,825 22.187 1.48%
2026-01-14 0 22.94 22.94 23.18 22.86 23.32 327,720 7,546,741 23.028 21.95 21.95 22.18 21.88 22.32 342,434 22.038 -0.35%
2026-01-13 0 23.02 23.02 23.26 23.02 23.70 330,500 7,677,720 23.231 22.03 22.03 22.26 22.03 22.68 345,339 22.232 -3.44%
2026-01-09 0 23.84 23.82 23.90 23.70 24.28 112,500 2,684,960 23.866 22.82 22.80 22.87 22.68 23.24 117,551 22.841 -0.67%
2026-01-08 0 24.00 23.96 24.10 23.74 24.80 191,500 4,613,260 24.090 22.97 22.93 23.06 22.72 23.73 200,098 23.055 -3.15%
2026-01-07 0 24.78 24.56 24.82 24.08 24.78 106,000 2,581,320 24.352 23.72 23.50 23.75 23.05 23.72 110,759 23.306 1.89%
2026-01-06 0 24.32 24.32 24.34 23.96 24.32 124,000 2,996,690 24.167 23.27 23.27 23.29 22.93 23.27 129,568 23.128 1.50%
2026-01-05 0 23.96 23.90 24.00 23.74 24.02 143,500 3,433,160 23.925 22.93 22.87 22.97 22.72 22.99 149,943 22.896 0.84%
2025-12-31 0 23.76 23.64 23.76 23.60 24.08 199,500 4,739,290 23.756 22.74 22.62 22.74 22.59 23.05 208,457 22.735 -2.14%
2025-12-30 0 24.28 24.12 24.28 24.06 24.64 306,500 7,461,365 24.344 23.24 23.08 23.24 23.03 23.58 320,262 23.298 -1.14%
2025-12-29 0 24.56 24.56 24.66 24.40 24.68 102,000 2,504,790 24.557 23.50 23.50 23.60 23.35 23.62 106,580 23.502 0.08%
2025-12-24 0 24.54 24.52 24.56 24.04 24.66 37,216 911,569 24.494 23.49 23.47 23.50 23.01 23.60 38,887 23.441 0.82%
2025-12-23 0 24.34 24.18 24.36 24.22 24.74 145,500 3,561,745 24.479 23.29 23.14 23.31 23.18 23.68 152,033 23.427 -0.73%
2025-12-22 0 24.52 24.38 24.72 23.80 24.74 207,500 5,035,420 24.267 23.47 23.33 23.66 22.78 23.68 216,817 23.224 1.83%
2025-12-19 0 24.08 24.02 24.08 24.00 24.28 171,500 4,142,300 24.153 23.05 22.99 23.05 22.97 23.24 179,200 23.115 -0.50%
2025-12-18 0 24.20 24.12 24.20 24.06 24.30 122,500 2,956,650 24.136 23.16 23.08 23.16 23.03 23.26 128,000 23.099 -0.74%
2025-12-17 0 24.38 24.24 24.38 24.10 24.56 125,500 3,061,835 24.397 23.33 23.20 23.33 23.06 23.50 131,135 23.349 0.25%
2025-12-16 0 24.32 24.32 24.54 24.32 25.04 105,500 2,588,410 24.535 23.27 23.27 23.49 23.27 23.96 110,237 23.480 -2.95%
2025-12-15 0 25.06 24.84 25.06 24.64 25.24 107,500 2,691,650 25.039 23.98 23.77 23.98 23.58 24.16 112,327 23.963 -0.56%
2025-12-12 0 25.20 25.20 25.30 24.64 25.24 272,000 6,806,230 25.023 24.12 24.12 24.21 23.58 24.16 284,213 23.948 2.02%
2025-12-11 0 24.70 24.68 24.70 24.02 24.78 182,500 4,499,090 24.653 23.64 23.62 23.64 22.99 23.72 190,694 23.593 0.32%
2025-12-10 0 24.62 24.60 24.62 24.26 24.68 123,500 3,021,310 24.464 23.56 23.54 23.56 23.22 23.62 129,045 23.413 0.41%
2025-12-09 0 24.52 24.30 24.52 24.18 24.54 247,500 6,039,640 24.403 23.47 23.26 23.47 23.14 23.49 258,613 23.354 -0.73%
2025-12-08 0 24.70 24.70 24.84 24.56 24.84 266,500 6,584,560 24.708 23.64 23.64 23.77 23.50 23.77 278,466 23.646 0.57%
2025-12-05 0 24.56 24.54 24.70 24.14 24.80 197,500 4,821,390 24.412 23.50 23.49 23.64 23.10 23.73 206,368 23.363 0.08%
2025-12-04 0 24.54 24.32 24.54 23.98 24.58 164,000 3,985,040 24.299 23.49 23.27 23.49 22.95 23.52 171,364 23.255 0.33%
2025-12-03 0 24.46 24.20 24.50 24.36 24.68 100,500 2,465,480 24.532 23.41 23.16 23.45 23.31 23.62 105,012 23.478 0.74%
2025-12-02 0 24.28 24.04 24.28 23.96 24.30 166,500 4,023,620 24.166 23.24 23.01 23.24 22.93 23.26 173,976 23.127 0.50%
2025-12-01 0 24.16 24.04 24.30 23.82 24.22 59,000 1,421,650 24.096 23.12 23.01 23.26 22.80 23.18 61,649 23.060 0.33%
2025-11-28 0 24.08 23.98 24.10 23.94 24.22 83,000 1,998,050 24.073 23.05 22.95 23.06 22.91 23.18 86,727 23.038 -0.25%
2025-11-27 0 24.14 24.10 24.14 24.08 24.38 43,800 1,058,766 24.173 23.10 23.06 23.10 23.05 23.33 45,767 23.134 -0.58%
2025-11-26 0 24.28 24.18 24.28 24.00 24.46 146,000 3,530,030 24.178 23.24 23.14 23.24 22.97 23.41 152,555 23.139 -0.74%
2025-11-25 0 24.46 24.10 24.50 24.04 24.46 169,000 4,078,080 24.131 23.41 23.06 23.45 23.01 23.41 176,588 23.094 1.41%
2025-11-24 0 24.12 23.96 24.12 23.54 24.12 114,500 2,723,720 23.788 23.08 22.93 23.08 22.53 23.08 119,641 22.766 2.99%
2025-11-21 0 23.42 23.42 23.56 23.36 24.16 628,900 14,862,102 23.632 22.41 22.41 22.55 22.36 23.12 657,137 22.616 -3.78%
2025-11-20 0 24.34 24.10 24.34 23.88 24.48 49,000 1,187,970 24.244 23.29 23.06 23.29 22.85 23.43 51,200 23.203 -0.08%
2025-11-19 0 24.36 24.06 24.36 23.90 24.38 89,500 2,156,650 24.097 23.31 23.03 23.31 22.87 23.33 93,519 23.061 2.78%
2025-11-18 0 23.70 23.70 23.88 23.48 24.16 545,500 12,974,380 23.784 22.68 22.68 22.85 22.47 23.12 569,993 22.762 -1.33%
2025-11-17 0 24.02 24.02 24.06 24.00 25.30 384,530 9,334,830 24.276 22.99 22.99 23.03 22.97 24.21 401,795 23.233 -4.07%
2025-11-14 0 25.04 25.02 25.04 24.96 25.66 317,000 7,974,860 25.157 23.96 23.94 23.96 23.89 24.56 331,233 24.076 -2.80%
2025-11-13 0 25.76 25.72 25.76 25.52 26.02 352,000 9,083,300 25.805 24.65 24.61 24.65 24.42 24.90 367,805 24.696 0.00%
2025-11-12 0 25.76 25.50 25.76 25.32 25.88 162,500 4,156,020 25.576 24.65 24.40 24.65 24.23 24.77 169,796 24.477 1.82%
2025-11-11 0 25.30 25.16 25.46 25.22 25.46 53,500 1,357,910 25.382 24.21 24.08 24.37 24.14 24.37 55,902 24.291 -0.71%
2025-11-10 0 25.48 25.38 25.48 24.70 25.48 79,500 1,997,700 25.128 24.39 24.29 24.39 23.64 24.39 83,070 24.049 3.16%
2025-11-07 0 24.70 24.50 24.70 24.48 24.88 134,000 3,308,385 24.689 23.64 23.45 23.64 23.43 23.81 140,017 23.629 0.98%
2025-11-06 0 24.46 24.46 24.62 24.46 25.02 192,000 4,729,910 24.635 23.41 23.41 23.56 23.41 23.94 200,621 23.576 -0.97%
2025-11-05 0 24.70 24.70 24.90 24.66 24.92 94,000 2,331,360 24.802 23.64 23.64 23.83 23.60 23.85 98,221 23.736 -0.80%
2025-11-04 0 24.90 24.76 24.98 24.50 25.14 89,000 2,206,930 24.797 23.83 23.70 23.91 23.45 24.06 92,996 23.731 0.24%
2025-11-03 0 24.84 24.84 24.94 24.62 24.94 26,500 655,660 24.742 23.77 23.77 23.87 23.56 23.87 27,690 23.679 0.81%
2025-10-31 0 24.64 24.64 24.80 24.52 25.20 162,000 4,013,750 24.776 23.58 23.58 23.73 23.47 24.12 169,274 23.712 -2.22%
2025-10-30 0 25.20 25.02 25.30 24.92 25.46 104,500 2,623,216 25.103 24.12 23.94 24.21 23.85 24.37 109,192 24.024 0.80%
2025-10-28 0 25.00 25.00 25.10 24.92 26.08 105,500 2,662,904 25.241 23.93 23.93 24.02 23.85 24.96 110,237 24.156 -3.40%
2025-10-27 0 25.88 25.84 26.08 25.50 26.16 260,500 6,749,660 25.910 24.77 24.73 24.96 24.40 25.04 272,196 24.797 1.49%
2025-10-24 0 25.50 25.28 25.50 25.18 25.82 128,500 3,289,240 25.597 24.40 24.19 24.40 24.10 24.71 134,270 24.497 1.51%
2025-10-23 0 25.12 25.08 25.36 24.74 25.42 158,500 3,979,430 25.107 24.04 24.00 24.27 23.68 24.33 165,617 24.028 -1.18%
2025-10-22 0 25.42 25.38 25.46 25.00 25.46 134,500 3,389,500 25.201 24.33 24.29 24.37 23.93 24.37 140,539 24.118 -0.31%
2025-10-21 0 25.50 25.42 25.52 25.42 26.08 106,000 2,715,200 25.615 24.40 24.33 24.42 24.33 24.96 110,759 24.514 -0.08%
2025-10-20 0 25.52 25.44 25.52 25.26 25.66 122,010 3,104,314 25.443 24.42 24.35 24.42 24.17 24.56 127,488 24.350 0.87%
2025-10-17 0 25.30 25.24 25.30 25.22 26.04 111,500 2,832,210 25.401 24.21 24.16 24.21 24.14 24.92 116,506 24.310 -2.84%
2025-10-16 0 26.04 25.88 26.04 25.70 26.46 140,617 3,674,556 26.132 24.92 24.77 24.92 24.60 25.32 146,931 25.009 0.00%
2025-10-15 0 26.04 25.72 26.04 25.50 26.10 924,617 24,045,659 26.006 24.92 24.61 24.92 24.40 24.98 966,132 24.889 1.96%
2025-10-14 0 25.54 25.38 25.54 25.34 26.98 332,000 8,547,595 25.746 24.44 24.29 24.44 24.25 25.82 346,907 24.639 -4.42%
2025-10-13 0 26.72 26.68 26.72 24.00 26.80 530,500 14,007,640 26.405 25.57 25.53 25.57 22.97 25.65 554,319 25.270 -1.47%
2025-10-10 0 27.12 26.92 27.14 26.92 27.60 404,500 11,033,490 27.277 25.95 25.76 25.97 25.76 26.41 422,662 26.105 -1.74%
2025-10-09 0 27.60 27.44 27.60 26.32 27.60 542,000 14,655,240 27.039 26.41 26.26 26.41 25.19 26.41 566,336 25.877 5.10%
2025-10-08 0 26.26 26.16 26.26 25.54 26.46 634,000 16,518,225 26.054 25.13 25.04 25.13 24.44 25.32 662,466 24.934 2.50%
2025-10-06 0 25.62 25.62 25.70 25.18 25.80 140,000 3,561,270 25.438 24.52 24.52 24.60 24.10 24.69 146,286 24.345 0.55%
2025-10-03 0 25.48 25.12 25.48 25.18 25.60 78,500 1,993,490 25.395 24.39 24.04 24.39 24.10 24.50 82,025 24.304 -0.47%
2025-10-02 0 25.60 25.60 25.62 25.00 25.60 279,500 7,072,560 25.304 24.50 24.50 24.52 23.93 24.50 292,049 24.217 2.40%
2025-09-30 0 25.00 24.90 25.00 24.78 25.24 311,500 7,771,700 24.949 23.93 23.83 23.93 23.72 24.16 325,486 23.877 1.63%
2025-09-29 0 24.60 24.50 24.60 23.82 24.66 198,000 4,806,760 24.277 23.54 23.45 23.54 22.80 23.60 206,890 23.233 4.15%
2025-09-26 0 23.62 23.62 23.70 23.56 23.94 100,500 2,381,380 23.695 22.61 22.61 22.68 22.55 22.91 105,012 22.677 -0.76%
2025-09-25 0 23.80 23.68 23.80 23.72 24.04 223,500 5,342,480 23.904 22.78 22.66 22.78 22.70 23.01 233,535 22.877 -0.50%
2025-09-24 0 23.92 23.82 23.92 23.62 23.96 370,500 8,831,260 23.836 22.89 22.80 22.89 22.61 22.93 387,135 22.812 0.42%
2025-09-23 0 23.82 23.82 23.96 23.50 23.92 139,500 3,313,870 23.755 22.80 22.80 22.93 22.49 22.89 145,763 22.735 0.51%
2025-09-22 0 23.70 23.70 23.88 23.52 23.98 329,500 7,851,090 23.827 22.68 22.68 22.85 22.51 22.95 344,294 22.803 0.17%
2025-09-19 0 23.66 23.66 23.70 23.38 23.70 61,500 1,444,314 23.485 22.64 22.64 22.68 22.38 22.68 64,261 22.476 0.77%
2025-09-18 0 23.48 23.30 23.48 23.10 23.60 324,500 7,560,600 23.299 22.47 22.30 22.47 22.11 22.59 339,070 22.298 -0.42%
2025-09-17 0 23.58 23.52 23.58 23.50 23.78 237,500 5,605,000 23.600 22.57 22.51 22.57 22.49 22.76 248,164 22.586 -0.67%
2025-09-16 0 23.74 23.74 23.86 23.66 24.06 74,000 1,764,109 23.839 22.72 22.72 22.83 22.64 23.03 77,323 22.815 -0.25%
2025-09-15 0 23.80 23.70 23.80 23.42 23.86 371,000 8,774,845 23.652 22.78 22.68 22.78 22.41 22.83 387,658 22.636 0.59%
2025-09-12 0 23.66 23.62 23.80 23.54 24.20 297,500 7,083,559 23.810 22.64 22.61 22.78 22.53 23.16 310,858 22.787 -1.91%
2025-09-11 0 24.12 24.04 24.12 23.86 24.12 218,000 5,241,771 24.045 23.08 23.01 23.08 22.83 23.08 227,788 23.012 0.00%
2025-09-10 0 24.12 24.02 24.12 23.84 24.24 158,000 3,797,846 24.037 23.08 22.99 23.08 22.82 23.20 165,094 23.004 -0.08%
2025-09-09 0 24.14 24.00 24.14 23.90 24.14 112,000 2,689,392 24.012 23.10 22.97 23.10 22.87 23.10 117,029 22.981 1.34%
2025-09-08 0 23.82 23.80 23.82 23.50 23.98 137,340 3,270,392 23.812 22.80 22.78 22.80 22.49 22.95 143,506 22.789 1.02%
2025-09-05 0 23.58 23.58 23.66 23.38 23.70 146,541 3,457,051 23.591 22.57 22.57 22.64 22.38 22.68 153,121 22.577 1.38%
2025-09-04 0 23.26 23.16 23.26 23.08 23.42 322,500 7,485,281 23.210 22.26 22.16 22.26 22.09 22.41 336,980 22.213 -1.11%
2025-09-03 0 23.52 23.38 23.52 23.38 23.86 176,000 4,148,342 23.570 22.51 22.38 22.51 22.38 22.83 183,902 22.557 -0.48%
2025-09-02 0 24.46 24.42 24.60 24.34 24.70 301,000 7,382,728 24.527 22.62 22.58 22.75 22.51 22.84 325,507 22.681 -0.65%
2025-09-01 0 24.62 24.50 24.62 24.50 24.78 197,000 4,846,341 24.601 22.77 22.66 22.77 22.66 22.91 213,039 22.749 -0.40%
2025-08-29 0 24.72 24.70 24.76 24.54 25.00 147,000 3,647,850 24.815 22.86 22.84 22.90 22.69 23.12 158,968 22.947 -1.12%
2025-08-28 0 25.00 24.84 25.00 24.60 25.02 170,100 4,235,562 24.900 23.12 22.97 23.12 22.75 23.14 183,949 23.026 -1.11%
2025-08-27 0 25.28 25.02 25.32 24.88 25.80 308,000 7,754,360 25.177 23.38 23.14 23.41 23.01 23.86 333,077 23.281 -2.02%
2025-08-26 0 25.80 25.64 25.80 25.46 25.92 383,000 9,840,050 25.692 23.86 23.71 23.86 23.54 23.97 414,183 23.758 -0.69%
2025-08-25 0 25.98 25.80 25.98 25.00 25.98 360,500 9,225,883 25.592 24.02 23.86 24.02 23.12 24.02 389,851 23.665 4.25%
2025-08-22 0 24.92 24.92 25.00 24.48 25.40 2,122,000 52,702,925 24.836 23.04 23.04 23.12 22.64 23.49 2,294,770 22.967 8.25%
2025-08-21 0 23.02 23.02 23.14 23.00 23.60 268,000 6,235,858 23.268 21.29 21.29 21.40 21.27 21.82 289,820 21.516 -1.62%
2025-08-20 0 23.40 23.40 23.56 23.30 23.62 295,500 6,927,508 23.443 21.64 21.64 21.79 21.55 21.84 319,559 21.678 -0.34%
2025-08-19 0 23.48 23.48 23.56 23.34 23.62 355,000 8,337,035 23.485 21.71 21.71 21.79 21.58 21.84 383,904 21.716 0.51%
2025-08-18 0 23.36 23.36 23.48 23.00 23.48 289,500 6,723,220 23.224 21.60 21.60 21.71 21.27 21.71 313,071 21.475 2.01%
2025-08-15 0 22.90 22.90 23.00 22.72 23.18 419,000 9,597,980 22.907 21.18 21.18 21.27 21.01 21.43 453,114 21.182 -0.43%
2025-08-14 0 23.00 23.00 23.20 22.94 23.62 709,500 16,484,123 23.233 21.27 21.27 21.45 21.21 21.84 767,266 21.484 -1.20%
2025-08-13 0 23.28 23.26 23.28 23.26 23.76 229,000 5,343,190 23.333 21.53 21.51 21.53 21.51 21.97 247,645 21.576 -1.02%
2025-08-12 0 23.52 23.40 23.52 23.22 23.76 80,500 1,881,520 23.373 21.75 21.64 21.75 21.47 21.97 87,054 21.613 0.26%
2025-08-11 0 23.46 23.30 23.46 23.28 23.60 178,000 4,170,260 23.428 21.69 21.55 21.69 21.53 21.82 192,492 21.665 0.69%
2025-08-08 0 23.30 23.30 23.42 23.22 23.46 132,000 3,076,740 23.309 21.55 21.55 21.66 21.47 21.69 142,747 21.554 -0.43%
2025-08-07 0 23.40 23.40 23.50 23.26 23.60 135,000 3,162,070 23.423 21.64 21.64 21.73 21.51 21.82 145,991 21.659 0.86%
2025-08-06 0 23.20 23.20 23.46 23.20 23.70 446,000 10,457,580 23.448 21.45 21.45 21.69 21.45 21.92 482,313 21.682 -1.78%
2025-08-05 0 23.62 23.60 23.90 23.58 23.98 256,000 6,049,580 23.631 21.84 21.82 22.10 21.80 22.17 276,843 21.852 -0.92%
2025-08-04 0 23.84 23.66 23.84 23.50 23.84 76,500 1,812,680 23.695 22.05 21.88 22.05 21.73 22.05 82,729 21.911 0.80%
2025-08-01 0 23.65 23.60 23.75 23.50 24.00 502,500 11,893,812 23.669 21.87 21.82 21.96 21.73 22.19 543,413 21.887 -1.05%
2025-07-31 0 23.90 23.90 23.95 23.65 24.20 279,000 6,672,000 23.914 22.10 22.10 22.15 21.87 22.38 301,716 22.114 -1.44%
2025-07-30 0 24.25 24.25 24.30 24.10 24.60 401,500 9,764,525 24.320 22.42 22.42 22.47 22.29 22.75 434,189 22.489 -0.82%
2025-07-29 0 24.45 24.05 24.50 23.90 24.45 880,000 21,162,700 24.049 22.61 22.24 22.66 22.10 22.61 951,648 22.238 0.00%
2025-07-28 0 24.45 24.40 24.55 24.35 24.95 267,500 6,582,725 24.608 22.61 22.56 22.70 22.52 23.07 289,279 22.756 0.20%
2025-07-25 0 24.40 24.40 24.45 24.00 25.20 954,500 23,389,456 24.504 22.56 22.56 22.61 22.19 23.30 1,032,214 22.660 -3.37%
2025-07-24 0 25.25 25.15 25.25 24.50 25.40 512,500 12,749,500 24.877 23.35 23.26 23.35 22.66 23.49 554,227 23.004 3.06%
2025-07-23 0 24.50 24.50 24.65 24.40 25.30 607,500 15,011,275 24.710 22.66 22.66 22.79 22.56 23.40 656,962 22.850 -1.21%
2025-07-22 0 24.80 24.80 25.00 24.70 25.50 227,000 5,660,875 24.938 22.93 22.93 23.12 22.84 23.58 245,482 23.060 -0.40%
2025-07-21 0 24.90 24.90 25.05 24.65 25.15 223,000 5,548,310 24.880 23.03 23.03 23.16 22.79 23.26 241,156 23.007 0.00%
2025-07-18 0 24.90 24.70 24.90 24.00 24.95 876,000 21,305,150 24.321 23.03 22.84 23.03 22.19 23.07 947,322 22.490 2.26%
2025-07-17 0 24.35 24.35 24.60 24.30 24.70 164,500 4,037,001 24.541 22.52 22.52 22.75 22.47 22.84 177,893 22.693 -0.61%
2025-07-16 0 24.50 24.40 24.50 23.80 24.55 362,500 8,810,675 24.305 22.66 22.56 22.66 22.01 22.70 392,014 22.475 3.81%
2025-07-15 0 23.60 23.60 23.80 23.35 24.00 134,500 3,190,087 23.718 21.82 21.82 22.01 21.59 22.19 145,451 21.932 -0.63%
2025-07-14 0 23.75 23.50 23.75 23.05 23.80 79,000 1,856,750 23.503 21.96 21.73 21.96 21.31 22.01 85,432 21.734 3.04%
2025-07-11 0 23.05 23.05 23.50 23.05 24.00 135,000 3,199,150 23.697 21.31 21.31 21.73 21.31 22.19 145,991 21.913 -3.96%
2025-07-10 0 24.00 23.65 24.00 23.40 24.00 104,000 2,448,425 23.543 22.19 21.87 22.19 21.64 22.19 112,468 21.770 3.23%
2025-07-09 0 23.25 23.25 23.55 23.25 23.60 215,000 5,046,925 23.474 21.50 21.50 21.78 21.50 21.82 232,505 21.707 -1.69%
2025-07-08 0 23.65 23.50 23.65 23.55 24.00 98,000 2,330,872 23.784 21.87 21.73 21.87 21.78 22.19 105,979 21.994 0.21%
2025-07-07 0 23.60 23.60 23.70 23.50 23.90 47,500 1,125,462 23.694 21.82 21.82 21.92 21.73 22.10 51,367 21.910 -0.42%
2025-07-04 0 23.70 23.55 23.70 23.35 23.85 91,000 2,144,350 23.564 21.92 21.78 21.92 21.59 22.05 98,409 21.790 -0.63%
2025-07-03 0 23.85 23.50 23.85 23.10 24.00 340,500 8,081,125 23.733 22.05 21.73 22.05 21.36 22.19 368,223 21.946 3.47%
2025-07-02 0 23.05 23.00 23.10 22.85 23.55 239,500 5,539,975 23.131 21.31 21.27 21.36 21.13 21.78 259,000 21.390 -2.33%
2025-06-30 0 23.60 23.45 23.65 23.15 23.65 120,500 2,819,300 23.397 21.82 21.68 21.87 21.41 21.87 130,311 21.635 -0.63%
2025-06-27 0 23.75 23.50 23.75 23.30 23.75 411,000 9,694,475 23.588 21.96 21.73 21.96 21.55 21.96 444,463 21.812 1.93%
2025-06-26 0 23.30 23.05 23.30 22.50 23.45 620,000 14,281,800 23.035 21.55 21.31 21.55 20.81 21.68 670,479 21.301 2.64%
2025-06-25 0 22.70 22.50 22.70 22.40 23.25 1,042,000 23,607,055 22.656 20.99 20.81 20.99 20.71 21.50 1,126,838 20.950 0.67%
2025-06-24 0 22.55 22.40 22.55 22.30 22.95 631,500 14,251,450 22.568 20.85 20.71 20.85 20.62 21.22 682,916 20.869 -1.31%
2025-06-23 0 22.85 22.85 23.05 22.65 23.15 160,070 3,671,343 22.936 21.13 21.13 21.31 20.94 21.41 173,103 21.209 0.78%
2025-06-20 0 23.55 23.55 23.65 23.45 24.30 293,000 6,944,150 23.700 20.97 20.97 21.06 20.88 21.63 329,097 21.101 -0.63%
2025-06-19 0 23.70 23.70 23.75 23.40 24.15 191,500 4,550,125 23.760 21.10 21.10 21.14 20.83 21.50 215,093 21.154 -2.87%
2025-06-18 0 24.40 24.15 24.45 24.00 24.45 233,000 5,619,350 24.117 21.72 21.50 21.77 21.37 21.77 261,705 21.472 -0.61%
2025-06-17 0 24.55 24.55 24.80 24.45 24.95 142,500 3,521,950 24.715 21.86 21.86 22.08 21.77 22.21 160,056 22.005 -1.80%
2025-06-16 0 25.00 24.95 25.00 24.10 25.00 159,500 3,926,400 24.617 22.26 22.21 22.26 21.46 22.26 179,150 21.917 3.73%
2025-06-13 0 24.10 24.10 24.30 24.00 24.75 517,000 12,499,137 24.176 21.46 21.46 21.63 21.37 22.04 580,694 21.524 -2.63%
2025-06-12 0 24.75 24.60 24.75 24.50 25.00 110,000 2,720,150 24.729 22.04 21.90 22.04 21.81 22.26 123,552 22.016 0.61%
2025-06-11 0 24.60 24.60 25.00 24.50 25.15 188,500 4,675,175 24.802 21.90 21.90 22.26 21.81 22.39 211,723 22.082 -2.19%
2025-06-10 0 25.15 24.90 25.15 24.90 25.40 261,500 6,566,975 25.113 22.39 22.17 22.39 22.17 22.61 293,716 22.358 0.40%
2025-06-09 0 25.05 24.90 25.05 24.60 25.65 288,000 7,178,700 24.926 22.30 22.17 22.30 21.90 22.84 323,481 22.192 -2.34%
2025-06-06 0 25.65 25.05 25.65 25.20 25.95 242,000 6,156,725 25.441 22.84 22.30 22.84 22.44 23.10 271,814 22.651 0.59%
2025-06-05 0 25.50 25.35 25.50 25.05 25.50 127,000 3,205,700 25.242 22.70 22.57 22.70 22.30 22.70 142,646 22.473 1.59%
2025-06-04 0 25.10 25.10 25.50 24.95 25.85 50,500 1,279,775 25.342 22.35 22.35 22.70 22.21 23.01 56,722 22.562 -1.18%
2025-06-03 0 25.40 25.10 25.40 24.50 25.40 86,500 2,152,825 24.888 22.61 22.35 22.61 21.81 22.61 97,157 22.158 3.67%
2025-06-02 0 24.50 24.50 24.80 24.40 25.35 222,000 5,504,729 24.796 21.81 21.81 22.08 21.72 22.57 249,350 22.076 -3.73%
2025-05-30 0 25.45 25.45 26.00 25.10 26.00 215,000 5,500,175 25.582 22.66 22.66 23.15 22.35 23.15 241,488 22.776 -0.20%
2025-05-29 0 25.50 25.40 25.50 24.70 25.50 217,500 5,475,387 25.174 22.70 22.61 22.70 21.99 22.70 244,296 22.413 2.82%
2025-05-28 0 24.80 24.80 24.90 24.55 25.15 59,500 1,471,875 24.737 22.08 22.08 22.17 21.86 22.39 66,830 22.024 0.20%
2025-05-27 0 24.75 24.75 25.00 24.55 25.05 48,500 1,197,750 24.696 22.04 22.04 22.26 21.86 22.30 54,475 21.987 -0.80%
2025-05-26 0 24.95 24.80 25.00 24.70 25.15 111,500 2,773,975 24.879 22.21 22.08 22.26 21.99 22.39 125,237 22.150 0.20%
2025-05-23 0 24.90 24.90 25.25 24.90 25.45 127,500 3,222,525 25.275 22.17 22.17 22.48 22.17 22.66 143,208 22.502 -1.39%
2025-05-22 0 25.25 24.85 25.30 24.80 25.25 112,500 2,806,550 24.947 22.48 22.12 22.52 22.08 22.48 126,360 22.211 0.40%
2025-05-21 0 25.15 25.00 25.15 24.60 25.30 221,500 5,488,375 24.778 22.39 22.26 22.39 21.90 22.52 248,788 22.060 0.60%
2025-05-20 0 25.00 24.90 25.05 24.85 25.35 228,500 5,713,187 25.003 22.26 22.17 22.30 22.12 22.57 256,651 22.261 -0.60%
2025-05-19 0 25.15 25.00 25.20 24.85 25.30 163,000 4,081,675 25.041 22.39 22.26 22.44 22.12 22.52 183,081 22.294 -0.98%
2025-05-16 0 25.40 25.30 25.40 25.20 25.60 158,500 4,027,150 25.408 22.61 22.52 22.61 22.44 22.79 178,027 22.621 -1.93%
2025-05-15 0 25.90 25.80 25.90 25.70 26.20 131,000 3,393,125 25.902 23.06 22.97 23.06 22.88 23.33 147,139 23.061 -1.71%
2025-05-14 0 26.35 26.10 26.35 25.80 26.50 203,500 5,331,875 26.201 23.46 23.24 23.46 22.97 23.59 228,571 23.327 0.96%
2025-05-13 0 26.10 25.85 26.10 25.90 26.20 132,500 3,446,875 26.014 23.24 23.01 23.24 23.06 23.33 148,824 23.161 0.58%
2025-05-12 0 25.95 25.95 26.00 25.80 26.60 107,500 2,791,650 25.969 23.10 23.10 23.15 22.97 23.68 120,744 23.120 0.00%
2025-05-09 0 25.95 25.75 25.95 25.70 26.10 152,000 3,926,600 25.833 23.10 22.93 23.10 22.88 23.24 170,726 22.999 -0.76%
2025-05-08 0 26.15 26.05 26.15 26.00 26.50 77,000 2,018,575 26.215 23.28 23.19 23.28 23.15 23.59 86,486 23.340 0.77%
2025-05-07 0 25.95 25.95 26.30 25.95 26.80 213,000 5,602,300 26.302 23.10 23.10 23.42 23.10 23.86 239,241 23.417 -2.26%
2025-05-06 0 26.55 26.30 26.55 26.20 27.00 243,500 6,446,025 26.472 23.64 23.42 23.64 23.33 24.04 273,499 23.569 -0.19%
2025-05-02 0 26.60 26.45 26.75 26.30 26.80 41,000 1,085,387 26.473 23.68 23.55 23.82 23.42 23.86 46,051 23.569 -0.75%
2025-04-30 0 26.80 26.45 26.80 25.45 26.80 391,000 10,197,655 26.081 23.86 23.55 23.86 22.66 23.86 439,171 23.220 5.10%
2025-04-29 0 25.50 25.50 25.60 25.00 26.50 1,247,500 31,623,075 25.349 22.70 22.70 22.79 22.26 23.59 1,401,190 22.569 3.24%
2025-04-28 0 24.70 24.70 24.75 24.55 25.35 233,000 5,760,062 24.721 21.99 21.99 22.04 21.86 22.57 261,705 22.010 -0.20%
2025-04-25 0 24.75 24.75 24.90 24.75 25.40 239,500 6,019,656 25.134 22.04 22.04 22.17 22.04 22.61 269,006 22.377 -1.79%
2025-04-24 0 25.20 24.70 25.25 23.95 25.20 393,500 9,609,405 24.420 22.44 21.99 22.48 21.32 22.44 441,979 21.742 4.35%
2025-04-23 0 24.15 24.10 24.15 23.95 24.70 257,500 6,252,240 24.281 21.50 21.46 21.50 21.32 21.99 289,224 21.617 -1.43%
2025-04-22 0 24.50 24.40 24.50 23.95 25.20 884,900 21,529,565 24.330 21.81 21.72 21.81 21.32 22.44 993,918 21.661 2.94%
2025-04-17 0 23.80 23.55 23.80 23.45 24.40 958,500 22,791,100 23.778 21.19 20.97 21.19 20.88 21.72 1,076,586 21.170 1.49%
2025-04-16 0 23.45 23.25 23.45 23.25 24.10 241,500 5,692,350 23.571 20.88 20.70 20.88 20.70 21.46 271,252 20.985 -3.10%
2025-04-15 0 24.20 24.05 24.20 24.05 24.50 209,000 5,076,982 24.292 21.55 21.41 21.55 21.41 21.81 234,748 21.627 0.21%
2025-04-14 0 24.15 23.90 24.15 23.85 24.50 367,000 8,868,936 24.166 21.50 21.28 21.50 21.23 21.81 412,214 21.515 1.90%
2025-04-11 0 23.70 23.65 23.80 23.55 24.30 196,500 4,677,112 23.802 21.10 21.06 21.19 20.97 21.63 220,708 21.191 -1.04%
2025-04-10 0 23.95 23.90 24.20 23.90 24.75 97,000 2,363,600 24.367 21.32 21.28 21.55 21.28 22.04 108,950 21.694 -1.64%
2025-04-09 0 24.35 24.15 24.35 22.65 24.45 280,500 6,625,000 23.619 21.68 21.50 21.68 20.17 21.77 315,057 21.028 3.18%
2025-04-08 0 23.60 23.40 23.85 22.40 23.60 410,500 9,531,525 23.219 21.01 20.83 21.23 19.94 21.01 461,073 20.672 4.89%
2025-04-07 0 22.50 22.30 22.50 22.30 23.50 599,000 13,596,850 22.699 20.03 19.85 20.03 19.85 20.92 672,796 20.209 -9.64%
2025-04-03 0 24.90 24.90 25.10 24.70 25.35 299,000 7,436,425 24.871 22.17 22.17 22.35 21.99 22.57 335,836 22.143 -1.58%
2025-04-02 0 25.30 25.10 25.30 25.10 25.35 78,000 1,964,500 25.186 22.52 22.35 22.52 22.35 22.57 87,609 22.423 0.40%
2025-04-01 0 25.20 25.05 25.20 24.60 25.40 158,000 3,943,675 24.960 22.44 22.30 22.44 21.90 22.61 177,465 22.222 0.80%
2025-03-31 0 25.00 24.90 25.00 24.75 25.45 190,000 4,769,250 25.101 22.26 22.17 22.26 22.04 22.66 213,408 22.348 -1.57%
2025-03-28 0 25.40 25.35 25.40 24.90 25.65 684,500 17,359,400 25.361 22.61 22.57 22.61 22.17 22.84 768,829 22.579 -0.97%
2025-03-27 0 25.65 25.60 25.65 25.45 27.00 418,000 10,967,125 26.237 22.84 22.79 22.84 22.66 24.04 469,497 23.359 -3.02%
2025-03-26 0 26.45 26.40 26.70 25.50 27.05 817,500 21,471,950 26.265 23.55 23.50 23.77 22.70 24.08 918,215 23.384 4.13%
2025-03-25 0 25.40 25.30 25.40 24.65 25.60 271,000 6,831,125 25.207 22.61 22.52 22.61 21.95 22.79 304,387 22.442 -0.20%
2025-03-24 0 25.45 25.20 25.50 25.00 25.65 180,500 4,540,725 25.156 22.66 22.44 22.70 22.26 22.84 202,737 22.397 -0.20%
2025-03-21 0 25.50 25.50 25.55 25.20 26.35 407,000 10,375,150 25.492 22.70 22.70 22.75 22.44 23.46 457,142 22.696 -1.73%
2025-03-20 0 25.95 25.95 26.00 25.90 26.50 115,000 3,002,700 26.110 23.10 23.10 23.15 23.06 23.59 129,168 23.247 -1.70%
2025-03-19 0 26.40 26.30 26.40 26.10 26.60 67,000 1,761,625 26.293 23.50 23.42 23.50 23.24 23.68 75,254 23.409 -0.19%
2025-03-18 0 26.45 26.15 26.45 26.00 26.65 328,500 8,606,263 26.199 23.55 23.28 23.55 23.15 23.73 368,971 23.325 0.00%
2025-03-17 0 26.45 26.40 26.45 25.30 26.45 421,500 10,990,583 26.075 23.55 23.50 23.55 22.52 23.55 473,428 23.215 4.55%
2025-03-14 0 25.30 25.15 25.30 24.70 25.30 88,500 2,216,200 25.042 22.52 22.39 22.52 21.99 22.52 99,403 22.295 2.22%
2025-03-13 0 24.75 24.60 24.75 24.50 25.30 286,500 7,135,837 24.907 22.04 21.90 22.04 21.81 22.52 321,796 22.175 -0.40%
2025-03-12 0 24.85 24.60 24.95 24.55 24.85 109,000 2,689,975 24.679 22.12 21.90 22.21 21.86 22.12 122,429 21.972 1.84%
2025-03-11 0 24.40 24.05 24.50 23.60 24.50 183,500 4,406,400 24.013 21.72 21.41 21.81 21.01 21.81 206,107 21.379 1.04%
2025-03-10 0 24.15 23.85 24.15 23.70 25.75 302,000 7,379,500 24.435 21.50 21.23 21.50 21.10 22.93 339,206 21.755 -3.21%
2025-03-07 0 24.95 24.90 25.30 24.30 25.45 661,750 16,529,688 24.979 22.21 22.17 22.52 21.63 22.66 743,277 22.239 1.22%
2025-03-06 0 24.65 24.45 24.65 22.35 24.65 526,000 12,689,885 24.125 21.95 21.77 21.95 19.90 21.95 590,802 21.479 4.01%
2025-03-05 0 23.70 23.70 23.85 22.90 23.90 265,500 6,295,096 23.710 21.10 21.10 21.23 20.39 21.28 298,209 21.110 3.04%
2025-03-04 0 23.00 23.00 23.20 22.20 23.10 379,500 8,637,700 22.761 20.48 20.48 20.66 19.76 20.57 426,254 20.264 2.00%
2025-03-03 0 22.55 22.35 22.55 21.70 22.70 365,000 8,201,197 22.469 20.08 19.90 20.08 19.32 20.21 409,967 20.005 3.68%
2025-02-28 0 21.75 21.50 21.75 21.40 22.15 464,000 10,095,107 21.757 19.36 19.14 19.36 19.05 19.72 521,164 19.370 0.00%
2025-02-27 0 21.75 21.60 21.75 21.65 22.20 315,500 6,928,775 21.961 19.36 19.23 19.36 19.28 19.76 354,369 19.552 0.00%
2025-02-26 0 21.75 21.60 21.75 20.75 21.75 572,500 12,242,731 21.385 19.36 19.23 19.36 18.47 19.36 643,031 19.039 4.82%
2025-02-25 0 20.75 20.40 20.95 20.45 21.15 149,200 3,092,771 20.729 18.47 18.16 18.65 18.21 18.83 167,581 18.455 -1.89%
2025-02-24 0 21.15 21.05 21.15 20.65 21.30 461,500 9,706,197 21.032 18.83 18.74 18.83 18.38 18.96 518,356 18.725 3.68%
2025-02-21 0 20.40 20.30 20.50 20.05 20.40 85,500 1,732,775 20.266 18.16 18.07 18.25 17.85 18.16 96,033 18.043 1.75%
2025-02-20 0 20.05 20.00 20.10 19.96 20.75 146,500 2,960,630 20.209 17.85 17.81 17.90 17.77 18.47 164,549 17.992 -2.67%
2025-02-19 0 20.60 20.50 20.60 20.50 21.10 142,000 2,964,100 20.874 18.34 18.25 18.34 18.25 18.79 159,494 18.584 -0.48%
2025-02-18 0 20.70 20.70 20.90 20.30 21.05 239,500 5,003,781 20.893 18.43 18.43 18.61 18.07 18.74 269,006 18.601 -0.72%
2025-02-17 0 20.85 20.65 20.85 20.25 21.10 712,000 14,773,127 20.749 18.56 18.38 18.56 18.03 18.79 799,717 18.473 3.99%
2025-02-14 0 20.05 20.00 20.05 19.66 20.15 185,587 3,710,320 19.992 17.85 17.81 17.85 17.50 17.94 208,451 17.799 0.55%
2025-02-13 0 19.94 19.76 19.94 19.42 20.15 320,000 6,363,600 19.886 17.75 17.59 17.75 17.29 17.94 359,424 17.705 -0.80%
2025-02-12 0 20.10 20.00 20.10 19.66 20.20 304,000 6,058,170 19.928 17.90 17.81 17.90 17.50 17.98 341,452 17.742 2.03%
2025-02-11 0 19.70 19.68 19.70 19.68 19.94 98,500 1,951,900 19.816 17.54 17.52 17.54 17.52 17.75 110,635 17.643 0.10%
2025-02-10 0 19.68 19.68 19.94 19.62 20.10 143,000 2,839,165 19.854 17.52 17.52 17.75 17.47 17.90 160,617 17.677 -1.11%
2025-02-07 0 19.90 19.72 19.90 19.54 20.15 184,000 3,662,480 19.905 17.72 17.56 17.72 17.40 17.94 206,669 17.722 2.05%
2025-02-06 0 19.50 19.30 19.80 19.38 19.78 96,500 1,878,470 19.466 17.36 17.18 17.63 17.25 17.61 108,389 17.331 1.56%
2025-02-05 0 19.20 19.20 19.26 19.10 19.28 152,000 2,910,260 19.146 17.09 17.09 17.15 17.01 17.17 170,726 17.046 0.00%
2025-02-04 0 19.20 19.08 19.20 19.06 19.22 47,500 910,810 19.175 17.09 16.99 17.09 16.97 17.11 53,352 17.072 1.05%
2025-02-03 0 19.00 19.00 19.10 18.90 19.26 32,000 608,540 19.017 16.92 16.92 17.01 16.83 17.15 35,942 16.931 -1.35%
2025-01-28 0 19.26 19.26 19.34 19.12 19.28 3,000 57,580 19.193 17.15 17.15 17.22 17.02 17.17 3,370 17.088 -1.73%
2025-01-27 0 19.60 19.60 19.76 19.56 19.92 25,500 501,270 19.658 17.45 17.45 17.59 17.41 17.74 28,642 17.501 0.93%
2025-01-24 0 19.42 19.22 19.48 19.28 19.50 39,000 756,230 19.391 17.29 17.11 17.34 17.17 17.36 43,805 17.264 0.10%
2025-01-23 0 19.40 19.20 19.40 18.94 19.40 155,000 2,959,330 19.093 17.27 17.09 17.27 16.86 17.27 174,096 16.998 -0.10%
2025-01-22 0 19.42 19.42 19.48 19.42 19.78 117,000 2,281,180 19.497 17.29 17.29 17.34 17.29 17.61 131,414 17.359 -1.82%
2025-01-21 0 19.78 19.60 19.78 19.50 19.78 151,000 2,962,890 19.622 17.61 17.45 17.61 17.36 17.61 169,603 17.470 1.85%
2025-01-20 0 19.42 19.34 19.42 19.32 19.60 180,000 3,493,300 19.407 17.29 17.22 17.29 17.20 17.45 202,176 17.279 0.41%
2025-01-17 0 19.34 19.18 19.34 19.00 19.34 33,000 636,100 19.276 17.22 17.08 17.22 16.92 17.22 37,066 17.161 2.33%
2025-01-16 0 18.90 18.90 19.12 18.84 19.52 174,500 3,355,550 19.230 16.83 16.83 17.02 16.77 17.38 195,998 17.120 0.00%
2025-01-15 0 18.90 18.90 19.02 18.80 19.20 104,500 1,980,360 18.951 16.83 16.83 16.93 16.74 17.09 117,374 16.872 -1.05%
2025-01-14 0 19.10 19.10 19.28 18.92 19.48 152,500 2,925,350 19.183 17.01 17.01 17.17 16.84 17.34 171,288 17.079 0.00%
2025-01-13 0 19.10 18.98 19.10 18.46 19.46 199,500 3,768,130 18.888 17.01 16.90 17.01 16.44 17.33 224,078 16.816 0.21%
2025-01-10 0 19.06 18.92 19.06 18.92 19.40 56,000 1,065,840 19.033 16.97 16.84 16.97 16.84 17.27 62,899 16.945 -1.14%
2025-01-09 0 19.28 19.14 19.28 19.12 19.58 72,000 1,387,700 19.274 17.17 17.04 17.17 17.02 17.43 80,870 17.160 -0.52%
2025-01-08 0 19.38 19.20 19.50 19.00 19.44 63,500 1,217,530 19.174 17.25 17.09 17.36 16.92 17.31 71,323 17.071 0.52%
2025-01-07 0 19.28 19.28 19.30 19.10 19.88 165,500 3,192,300 19.289 17.17 17.17 17.18 17.01 17.70 185,889 17.173 -3.02%
2025-01-06 0 19.88 19.70 19.88 19.60 20.00 73,000 1,441,700 19.749 17.70 17.54 17.70 17.45 17.81 81,993 17.583 -0.60%
2025-01-03 0 20.00 19.92 20.00 19.84 20.40 78,000 1,563,837 20.049 17.81 17.74 17.81 17.66 18.16 87,609 17.850 -1.48%
2025-01-02 0 20.30 20.30 20.35 20.05 20.35 158,500 3,204,050 20.215 18.07 18.07 18.12 17.85 18.12 178,027 17.998 0.74%
2024-12-31 0 20.15 19.98 20.15 19.88 20.20 51,000 1,018,465 19.970 17.94 17.79 17.94 17.70 17.98 57,283 17.779 0.25%
2024-12-30 0 20.10 19.94 20.10 19.70 20.20 56,000 1,122,550 20.046 17.90 17.75 17.90 17.54 17.98 62,899 17.847 0.25%
2024-12-27 0 20.05 19.96 20.10 19.80 20.20 203,500 4,084,080 20.069 17.85 17.77 17.90 17.63 17.98 228,571 17.868 -0.50%
2024-12-24 0 20.15 19.96 20.20 19.80 20.15 71,000 1,414,805 19.927 17.94 17.77 17.98 17.63 17.94 79,747 17.741 0.85%
2024-12-23 0 19.98 19.68 19.98 19.52 20.05 91,000 1,807,855 19.867 17.79 17.52 17.79 17.38 17.85 102,211 17.687 0.81%
2024-12-20 0 19.82 19.68 19.84 19.48 20.15 199,000 3,937,085 19.784 17.65 17.52 17.66 17.34 17.94 223,516 17.614 0.20%
2024-12-19 0 19.78 19.68 19.78 19.38 19.80 103,500 2,027,540 19.590 17.61 17.52 17.61 17.25 17.63 116,251 17.441 1.85%
2024-12-18 0 19.42 19.42 19.60 19.30 19.60 106,500 2,065,320 19.393 17.29 17.29 17.45 17.18 17.45 119,621 17.266 0.52%
2024-12-17 0 19.32 19.20 19.40 18.80 19.38 121,500 2,313,010 19.037 17.20 17.09 17.27 16.74 17.25 136,469 16.949 1.58%
2024-12-16 0 19.02 19.02 19.14 19.02 19.70 31,000 596,890 19.255 16.93 16.93 17.04 16.93 17.54 34,819 17.143 -4.33%
2024-12-13 0 19.88 19.38 19.88 19.20 20.10 90,500 1,782,785 19.699 17.70 17.25 17.70 17.09 17.90 101,649 17.539 -0.60%
2024-12-12 0 20.00 19.62 20.10 19.60 20.10 105,500 2,098,520 19.891 17.81 17.47 17.90 17.45 17.90 118,497 17.709 2.04%
2024-12-11 0 19.60 19.36 19.62 19.00 19.64 78,554 1,527,564 19.446 17.45 17.24 17.47 16.92 17.49 88,232 17.313 1.98%
2024-12-10 0 19.22 19.00 19.38 18.90 19.80 103,000 1,983,040 19.253 17.11 16.92 17.25 16.83 17.63 115,689 17.141 -0.31%
2024-12-09 0 19.28 18.78 19.28 18.38 19.28 105,500 1,974,664 18.717 17.17 16.72 17.17 16.36 17.17 118,497 16.664 5.36%
2024-12-06 0 18.30 18.30 18.62 17.88 18.62 222,500 4,084,020 18.355 16.29 16.29 16.58 15.92 16.58 249,912 16.342 2.23%
2024-12-05 0 17.90 17.90 18.12 17.90 18.30 104,000 1,893,210 18.204 15.94 15.94 16.13 15.94 16.29 116,813 16.207 -3.35%
2024-12-04 0 18.52 18.28 18.52 18.04 18.76 43,500 804,720 18.499 16.49 16.27 16.49 16.06 16.70 48,859 16.470 0.00%
2024-12-03 0 18.52 18.50 18.52 17.90 18.62 171,500 3,105,311 18.107 16.49 16.47 16.49 15.94 16.58 192,629 16.121 1.09%
2024-12-02 0 18.32 18.32 18.38 18.00 18.44 135,500 2,458,500 18.144 16.31 16.31 16.36 16.03 16.42 152,193 16.154 3.39%
2024-11-29 0 17.72 17.72 17.92 17.72 17.98 116,500 2,087,430 17.918 15.78 15.78 15.95 15.78 16.01 130,853 15.953 0.23%
2024-11-28 0 17.68 17.68 17.80 17.66 17.98 28,500 505,206 17.727 15.74 15.74 15.85 15.72 16.01 32,011 15.782 0.91%
2024-11-27 0 17.52 17.52 17.70 17.18 17.70 145,500 2,541,320 17.466 15.60 15.60 15.76 15.30 15.76 163,425 15.550 0.57%
2024-11-26 0 17.42 17.38 17.44 17.36 17.56 93,000 1,622,040 17.441 15.51 15.47 15.53 15.46 15.63 104,457 15.528 -0.23%
2024-11-25 0 17.46 17.46 17.50 17.42 17.86 96,500 1,692,980 17.544 15.54 15.54 15.58 15.51 15.90 108,389 15.620 -1.02%
2024-11-22 0 17.64 17.62 17.64 17.64 18.06 160,000 2,853,870 17.837 15.71 15.69 15.71 15.71 16.08 179,712 15.880 -1.23%
2024-11-21 0 17.86 17.86 18.20 17.86 18.06 124,000 2,229,330 17.979 15.90 15.90 16.20 15.90 16.08 139,277 16.006 -0.78%
2024-11-20 0 18.00 17.94 18.00 17.90 18.14 126,000 2,268,120 18.001 16.03 15.97 16.03 15.94 16.15 141,523 16.027 1.12%
2024-11-19 0 17.80 17.76 17.88 17.80 18.20 103,000 1,847,870 17.941 15.85 15.81 15.92 15.85 16.20 115,689 15.973 -1.66%
2024-11-18 0 18.10 18.02 18.30 17.96 18.50 55,500 1,013,300 18.258 16.11 16.04 16.29 15.99 16.47 62,338 16.255 -0.88%
2024-11-15 0 18.26 18.16 18.28 17.92 18.26 90,000 1,633,960 18.155 16.26 16.17 16.27 15.95 16.26 101,088 16.164 2.82%
2024-11-14 0 17.76 17.72 17.98 17.76 18.68 245,750 4,445,250 18.089 15.81 15.78 16.01 15.81 16.63 276,026 16.104 -2.95%
2024-11-13 0 18.30 18.30 18.50 18.28 18.66 144,000 2,652,070 18.417 16.29 16.29 16.47 16.27 16.61 161,741 16.397 -0.97%
2024-11-12 0 18.48 18.38 18.48 18.30 19.26 109,500 2,036,920 18.602 16.45 16.36 16.45 16.29 17.15 122,990 16.562 -4.45%
2024-11-11 0 19.34 19.18 19.34 19.04 19.48 58,500 1,125,840 19.245 17.22 17.08 17.22 16.95 17.34 65,707 17.134 -0.82%
2024-11-08 0 19.50 19.32 19.50 19.06 19.62 415,000 8,096,499 19.510 17.36 17.20 17.36 16.97 17.47 466,127 17.370 0.93%
2024-11-07 0 19.32 18.84 19.32 18.52 19.32 581,500 11,001,370 18.919 17.20 16.77 17.20 16.49 17.20 653,140 16.844 4.32%
2024-11-06 0 18.52 18.30 18.52 18.30 19.16 160,000 3,025,545 18.910 16.49 16.29 16.49 16.29 17.06 179,712 16.836 -1.80%
2024-11-05 0 18.86 18.74 18.86 18.62 19.06 171,000 3,230,890 18.894 16.79 16.68 16.79 16.58 16.97 192,067 16.822 -0.74%
2024-11-04 0 19.00 18.84 19.00 18.60 19.00 176,500 3,332,040 18.878 16.92 16.77 16.92 16.56 16.92 198,245 16.808 2.15%
2024-11-01 0 18.60 18.48 18.60 18.44 18.60 27,000 501,230 18.564 16.56 16.45 16.56 16.42 16.56 30,326 16.528 1.64%
2024-10-31 0 18.30 18.30 18.64 18.30 19.00 83,500 1,565,910 18.753 16.29 16.29 16.60 16.29 16.92 93,787 16.696 -0.22%
2024-10-30 0 18.34 18.34 18.70 18.34 19.00 65,000 1,206,390 18.560 16.33 16.33 16.65 16.33 16.92 73,008 16.524 -3.47%
2024-10-29 0 19.00 18.70 19.00 18.70 19.30 114,000 2,161,758 18.963 16.92 16.65 16.92 16.65 17.18 128,045 16.883 0.32%
2024-10-28 0 18.94 18.70 18.94 18.30 18.94 154,000 2,843,439 18.464 16.86 16.65 16.86 16.29 16.86 172,973 16.439 3.50%
2024-10-25 0 18.30 18.20 18.34 18.16 18.44 74,000 1,352,000 18.270 16.29 16.20 16.33 16.17 16.42 83,117 16.266 -0.54%
2024-10-24 0 18.40 18.08 18.40 18.02 18.48 72,500 1,322,540 18.242 16.38 16.10 16.38 16.04 16.45 81,432 16.241 0.22%
2024-10-23 0 18.36 18.34 18.36 18.34 18.70 124,142 2,299,542 18.524 16.35 16.33 16.35 16.33 16.65 139,436 16.492 -1.82%
2024-10-22 0 18.70 18.40 18.74 18.46 18.78 56,500 1,053,140 18.640 16.65 16.38 16.68 16.44 16.72 63,461 16.595 -0.11%
2024-10-21 0 18.72 18.46 18.72 18.46 19.18 139,000 2,619,240 18.844 16.67 16.44 16.67 16.44 17.08 156,125 16.777 -0.74%
2024-10-18 0 18.86 18.72 18.86 18.54 18.90 33,000 618,780 18.751 16.79 16.67 16.79 16.51 16.83 37,066 16.694 2.50%
2024-10-17 0 18.40 18.40 18.44 18.40 19.00 55,500 1,040,380 18.746 16.38 16.38 16.42 16.38 16.92 62,338 16.689 -3.77%
2024-10-16 0 19.12 18.76 19.14 18.60 19.18 139,500 2,632,620 18.872 17.02 16.70 17.04 16.56 17.08 156,686 16.802 3.91%
2024-10-15 0 18.40 18.22 18.40 18.20 19.42 311,500 5,938,375 19.064 16.38 16.22 16.38 16.20 17.29 349,876 16.973 -5.35%
2024-10-14 0 19.44 19.44 19.62 18.80 19.90 616,250 12,033,323 19.527 17.31 17.31 17.47 16.74 17.72 692,171 17.385 2.75%
2024-10-10 0 18.92 18.90 19.06 18.52 19.50 253,642 4,832,935 19.054 16.84 16.83 16.97 16.49 17.36 284,890 16.964 2.27%
2024-10-09 0 18.50 18.30 18.50 17.92 19.32 341,500 6,302,330 18.455 16.47 16.29 16.47 15.95 17.20 383,572 16.431 -3.14%
2024-10-08 0 19.10 18.66 19.10 18.68 20.60 405,500 7,878,302 19.429 17.01 16.61 17.01 16.63 18.34 455,457 17.298 -7.73%
2024-10-07 0 20.70 20.40 20.70 19.96 21.25 592,500 12,040,794 20.322 18.43 18.16 18.43 17.77 18.92 665,495 18.093 0.49%
2024-10-04 0 20.60 20.30 20.60 19.90 20.80 471,500 9,538,555 20.230 18.34 18.07 18.34 17.72 18.52 529,588 18.011 1.23%
2024-10-03 0 20.35 20.00 20.35 19.46 21.55 654,500 13,488,806 20.609 18.12 17.81 18.12 17.33 19.19 735,133 18.349 0.00%
2024-10-02 0 20.35 20.00 20.40 19.60 20.85 960,000 19,412,037 20.221 18.12 17.81 18.16 17.45 18.56 1,078,271 18.003 4.25%
2024-09-30 0 20.15 20.10 20.15 19.20 20.45 584,153 11,673,138 19.983 17.38 17.34 17.38 16.56 17.64 677,296 17.235 5.06%
2024-09-27 0 19.18 18.90 19.18 18.80 19.30 409,000 7,771,907 19.002 16.54 16.30 16.54 16.21 16.65 474,215 16.389 2.57%
2024-09-26 0 18.70 18.62 18.70 17.94 18.78 213,000 3,924,124 18.423 16.13 16.06 16.13 15.47 16.20 246,963 15.890 4.47%
2024-09-25 0 17.90 17.80 17.90 17.76 18.18 601,000 10,811,506 17.989 15.44 15.35 15.44 15.32 15.68 696,829 15.515 -0.11%
2024-09-24 0 17.92 17.80 17.92 17.24 18.00 487,088 8,640,306 17.739 15.46 15.35 15.46 14.87 15.52 564,754 15.299 2.40%
2024-09-23 0 17.50 17.40 17.52 17.38 17.86 62,000 1,094,960 17.661 15.09 15.01 15.11 14.99 15.40 71,886 15.232 -2.02%
2024-09-20 0 17.86 17.70 17.86 17.72 18.00 70,506 1,257,675 17.838 15.40 15.27 15.40 15.28 15.52 81,748 15.385 -0.45%
2024-09-19 0 17.94 17.78 17.94 17.50 17.96 205,620 3,654,553 17.773 15.47 15.33 15.47 15.09 15.49 238,406 15.329 2.63%
2024-09-17 0 17.48 17.30 17.50 16.98 17.48 525,000 9,034,595 17.209 15.08 14.92 15.09 14.64 15.08 608,711 14.842 2.94%
2024-09-16 0 16.98 16.98 17.10 16.76 17.18 1,002,000 16,868,080 16.834 14.64 14.64 14.75 14.46 14.82 1,161,768 14.519 -0.47%
2024-09-13 0 17.06 16.92 17.06 16.76 17.06 81,000 1,373,190 16.953 14.71 14.59 14.71 14.46 14.71 93,915 14.622 2.28%
2024-09-12 0 16.68 16.64 16.68 16.52 16.76 64,500 1,071,750 16.616 14.39 14.35 14.39 14.25 14.46 74,784 14.331 -0.48%
2024-09-11 0 16.76 16.74 16.76 16.44 16.80 133,500 2,219,500 16.626 14.46 14.44 14.46 14.18 14.49 154,786 14.339 -1.30%
2024-09-10 0 16.98 16.76 16.98 16.64 16.98 60,000 1,007,890 16.798 14.64 14.46 14.64 14.35 14.64 69,567 14.488 -0.12%
2024-09-09 0 17.00 16.84 17.00 16.84 17.38 128,500 2,181,120 16.974 14.66 14.52 14.66 14.52 14.99 148,989 14.639 -2.19%
2024-09-05 0 17.38 17.18 17.38 16.76 17.38 285,000 4,878,430 17.117 14.99 14.82 14.99 14.46 14.99 330,443 14.763 3.08%
2024-09-04 0 16.86 16.66 16.88 16.58 16.88 153,500 2,576,175 16.783 14.54 14.37 14.56 14.30 14.56 177,975 14.475 0.24%
2024-09-03 0 16.82 16.82 16.88 16.68 16.88 48,500 815,430 16.813 14.51 14.51 14.56 14.39 14.56 56,233 14.501 -0.71%
2024-09-02 0 16.94 16.80 16.98 16.60 17.00 81,500 1,365,210 16.751 14.61 14.49 14.64 14.32 14.66 94,495 14.447 -0.82%
2024-08-30 0 17.08 16.96 17.08 16.80 17.40 401,000 6,886,450 17.173 14.73 14.63 14.73 14.49 15.01 464,939 14.812 3.77%
2024-08-29 0 16.46 16.44 16.46 16.32 16.46 114,400 1,877,558 16.412 14.20 14.18 14.20 14.08 14.20 132,641 14.155 0.49%
2024-08-28 0 16.38 16.28 16.38 16.26 16.38 116,000 1,891,616 16.307 14.13 14.04 14.13 14.02 14.13 134,496 14.064 0.74%
2024-08-27 0 16.26 16.26 16.32 16.18 16.40 139,000 2,262,473 16.277 14.02 14.02 14.08 13.95 14.14 161,163 14.038 -1.22%
2024-08-26 0 16.46 16.40 16.46 16.08 16.46 24,000 390,860 16.286 14.20 14.14 14.20 13.87 14.20 27,827 14.046 1.60%
2024-08-23 0 16.20 16.20 16.32 16.04 16.32 118,000 1,910,630 16.192 13.97 13.97 14.08 13.83 14.08 136,815 13.965 0.12%
2024-08-22 0 16.18 16.12 16.20 16.04 16.48 16,500 268,040 16.245 13.95 13.90 13.97 13.83 14.21 19,131 14.011 -0.12%
2024-08-21 0 16.20 16.10 16.20 16.00 16.40 38,500 622,340 16.165 13.97 13.89 13.97 13.80 14.14 44,639 13.942 0.00%
2024-08-20 0 16.20 16.20 16.32 16.20 16.64 138,500 2,274,832 16.425 13.97 13.97 14.08 13.97 14.35 160,584 14.166 -1.22%
2024-08-19 0 16.40 16.40 16.56 16.32 16.60 67,500 1,110,110 16.446 14.14 14.14 14.28 14.08 14.32 78,263 14.184 0.86%
2024-08-16 0 16.26 16.16 16.26 15.82 16.28 113,000 1,810,410 16.021 14.02 13.94 14.02 13.64 14.04 131,018 13.818 2.26%
2024-08-15 0 15.90 15.90 16.00 15.82 16.14 17,000 273,140 16.067 13.71 13.71 13.80 13.64 13.92 19,711 13.857 -1.24%
2024-08-14 0 16.10 16.00 16.10 16.00 16.26 8,000 128,780 16.098 13.89 13.80 13.89 13.80 14.02 9,276 13.884 1.13%
2024-08-13 0 15.92 15.92 16.12 15.80 16.02 74,939 1,194,323 15.937 13.73 13.73 13.90 13.63 13.82 86,888 13.746 -1.24%
2024-08-12 0 16.12 16.10 16.38 16.12 16.48 11,500 187,660 16.318 13.90 13.89 14.13 13.90 14.21 13,334 14.074 0.25%
2024-08-09 0 16.08 16.08 16.34 16.06 16.36 74,500 1,207,465 16.208 13.87 13.87 14.09 13.85 14.11 86,379 13.979 2.55%
2024-08-08 0 15.68 15.68 15.90 15.68 15.68 2,000 31,360 15.680 13.52 13.52 13.71 13.52 13.52 2,319 13.524 0.13%
2024-08-07 0 15.66 15.66 15.94 15.60 16.00 29,000 458,110 15.797 13.51 13.51 13.75 13.45 13.80 33,624 13.624 0.51%
2024-08-06 0 15.58 15.46 15.58 15.40 15.58 56,000 866,980 15.482 13.44 13.33 13.44 13.28 13.44 64,929 13.353 0.52%
2024-08-05 0 15.50 15.44 15.50 15.32 15.54 241,500 3,728,880 15.441 13.37 13.32 13.37 13.21 13.40 280,007 13.317 -0.26%
2024-08-02 0 15.54 15.40 15.54 15.38 15.78 461,730 7,139,142 15.462 13.40 13.28 13.40 13.26 13.61 535,352 13.335 0.39%
2024-08-01 0 15.48 15.42 15.50 15.46 15.90 54,000 844,020 15.630 13.35 13.30 13.37 13.33 13.71 62,610 13.481 -1.28%
2024-07-31 0 15.68 15.68 16.10 15.20 16.20 148,500 2,322,995 15.643 13.52 13.52 13.89 13.11 13.97 172,178 13.492 2.75%
2024-07-30 0 15.26 15.26 15.36 15.26 15.90 107,000 1,655,920 15.476 13.16 13.16 13.25 13.16 13.71 124,061 13.348 -4.03%
2024-07-29 0 15.90 15.76 15.98 15.76 15.98 29,500 468,920 15.896 13.71 13.59 13.78 13.59 13.78 34,204 13.710 0.63%
2024-07-26 0 15.80 15.80 16.06 15.70 15.96 41,000 649,000 15.829 13.63 13.63 13.85 13.54 13.77 47,537 13.652 0.89%
2024-07-25 0 15.66 15.66 15.72 15.64 16.32 240,500 3,834,940 15.946 13.51 13.51 13.56 13.49 14.08 278,848 13.753 -3.69%
2024-07-24 0 16.26 16.26 16.42 16.26 16.32 3,000 48,930 16.310 14.02 14.02 14.16 14.02 14.08 3,478 14.067 -0.37%
2024-07-23 0 16.32 16.22 16.42 16.26 16.32 26,000 423,460 16.287 14.08 13.99 14.16 14.02 14.08 30,146 14.047 0.49%
2024-07-22 0 16.24 16.24 16.46 16.12 16.58 37,500 609,990 16.266 14.01 14.01 14.20 13.90 14.30 43,479 14.029 -0.98%
2024-07-19 0 16.40 16.22 16.48 16.16 16.52 44,657 729,893 16.344 14.14 13.99 14.21 13.94 14.25 51,778 14.097 -0.61%
2024-07-18 0 16.50 16.38 16.58 16.14 16.50 129,500 2,127,180 16.426 14.23 14.13 14.30 13.92 14.23 150,149 14.167 0.36%
2024-07-17 0 16.44 16.28 16.50 16.28 16.58 99,500 1,633,940 16.422 14.18 14.04 14.23 14.04 14.30 115,365 14.163 0.86%
2024-07-16 0 16.30 16.26 16.34 16.24 16.62 65,000 1,064,500 16.377 14.06 14.02 14.09 14.01 14.33 75,364 14.125 -1.93%
2024-07-15 0 16.62 16.62 16.66 16.62 16.92 72,500 1,213,220 16.734 14.33 14.33 14.37 14.33 14.59 84,060 14.433 -2.12%
2024-07-12 0 16.98 16.92 17.14 16.98 17.40 154,500 2,637,837 17.073 14.64 14.59 14.78 14.64 15.01 179,135 14.725 -0.47%
2024-07-11 0 17.06 17.06 17.20 16.50 17.10 284,000 4,786,760 16.855 14.71 14.71 14.83 14.23 14.75 329,284 14.537 3.02%
2024-07-10 0 16.56 16.56 16.58 16.20 16.86 195,764 3,208,446 16.389 14.28 14.28 14.30 13.97 14.54 226,978 14.135 0.00%
2024-07-09 0 16.56 16.38 16.58 16.40 16.72 129,879 2,149,913 16.553 14.28 14.13 14.30 14.14 14.42 150,588 14.277 -0.36%
2024-07-08 0 16.62 16.62 16.72 16.58 17.20 161,500 2,712,440 16.795 14.33 14.33 14.42 14.30 14.83 187,251 14.486 -5.57%
2024-07-05 0 17.60 17.26 17.60 17.24 17.88 60,500 1,057,120 17.473 15.18 14.89 15.18 14.87 15.42 70,147 15.070 -0.45%
2024-07-04 0 17.68 17.54 17.68 17.44 17.84 99,500 1,748,440 17.572 15.25 15.13 15.25 15.04 15.39 115,365 15.156 -0.45%
2024-07-03 0 17.76 17.66 17.88 17.48 18.20 204,500 3,657,200 17.884 15.32 15.23 15.42 15.08 15.70 237,107 15.424 1.49%
2024-07-02 0 17.50 17.50 17.54 16.80 17.62 309,500 5,365,010 17.334 15.09 15.09 15.13 14.49 15.20 358,850 14.951 6.58%
2024-06-28 0 16.42 16.20 16.42 16.18 16.56 31,000 503,970 16.257 14.16 13.97 14.16 13.95 14.28 35,943 14.021 1.61%
2024-06-27 0 16.16 16.16 16.48 16.02 16.56 46,613 754,994 16.197 13.94 13.94 14.21 13.82 14.28 54,045 13.970 -2.42%
2024-06-26 0 16.56 16.38 16.58 16.38 16.78 67,500 1,113,620 16.498 14.28 14.13 14.30 14.13 14.47 78,263 14.229 1.22%
2024-06-25 0 16.36 16.16 16.36 16.12 16.62 76,500 1,248,950 16.326 14.11 13.94 14.11 13.90 14.33 88,698 14.081 1.74%
2024-06-24 0 16.08 15.96 16.08 16.00 16.50 125,500 2,021,490 16.108 13.87 13.77 13.87 13.80 14.23 145,511 13.892 -2.43%
2024-06-21 0 16.48 16.30 16.48 16.26 16.62 81,000 1,330,870 16.431 14.21 14.06 14.21 14.02 14.33 93,915 14.171 -1.08%
2024-06-20 0 16.66 16.66 16.76 16.66 16.96 56,500 948,620 16.790 14.37 14.37 14.46 14.37 14.63 65,509 14.481 -2.34%
2024-06-19 0 17.06 17.06 17.12 16.86 17.18 23,500 400,310 17.035 14.71 14.71 14.77 14.54 14.82 27,247 14.692 2.16%
2024-06-18 0 16.70 16.66 16.90 16.60 16.98 73,500 1,234,750 16.799 14.40 14.37 14.58 14.32 14.64 85,220 14.489 0.60%
2024-06-17 0 16.60 16.60 16.64 16.50 17.02 131,500 2,194,140 16.686 14.32 14.32 14.35 14.23 14.68 152,468 14.391 -2.47%
2024-06-14 0 17.02 16.98 17.02 17.02 17.20 29,500 504,790 17.112 14.68 14.64 14.68 14.68 14.83 34,204 14.758 0.12%
2024-06-13 0 17.00 16.98 17.08 16.92 17.16 71,500 1,216,570 17.015 14.66 14.64 14.73 14.59 14.80 82,901 14.675 -0.93%
2024-06-12 0 17.16 17.16 17.18 16.72 17.58 243,000 4,141,450 17.043 14.80 14.80 14.82 14.42 15.16 281,746 14.699 2.23%
2024-06-11 0 18.16 18.16 18.24 18.06 18.30 128,000 2,321,990 18.141 14.48 14.48 14.54 14.40 14.59 160,557 14.462 0.78%
2024-06-07 0 18.02 18.00 18.24 18.00 18.48 236,500 4,276,270 18.082 14.37 14.35 14.54 14.35 14.73 296,655 14.415 -0.66%
2024-06-06 0 18.14 18.06 18.14 18.00 18.34 134,000 2,425,280 18.099 14.46 14.40 14.46 14.35 14.62 168,084 14.429 -0.11%
2024-06-05 0 18.16 18.14 18.20 18.12 18.62 221,426 4,059,421 18.333 14.48 14.46 14.51 14.45 14.84 277,747 14.616 -2.68%
2024-06-04 0 18.66 18.48 18.66 18.20 18.66 216,500 3,988,640 18.423 14.88 14.73 14.88 14.51 14.88 271,568 14.687 2.19%
2024-06-03 0 18.26 18.26 18.42 18.22 18.50 140,000 2,566,360 18.331 14.56 14.56 14.68 14.53 14.75 175,610 14.614 0.22%
2024-05-31 0 18.22 18.22 18.54 18.22 18.66 292,500 5,416,440 18.518 14.53 14.53 14.78 14.53 14.88 366,899 14.763 -1.94%
2024-05-30 0 18.58 18.36 18.60 18.38 18.92 155,000 2,869,460 18.513 14.81 14.64 14.83 14.65 15.08 194,425 14.759 -1.80%
2024-05-29 0 18.92 18.62 18.92 18.62 19.18 267,500 5,028,150 18.797 15.08 14.84 15.08 14.84 15.29 335,540 14.985 -0.11%
2024-05-28 0 18.94 18.94 19.20 18.82 19.40 263,500 5,027,020 19.078 15.10 15.10 15.31 15.00 15.47 330,522 15.209 0.32%
2024-05-27 0 18.88 18.86 18.88 18.56 19.20 119,500 2,246,899 18.803 15.05 15.04 15.05 14.80 15.31 149,895 14.990 0.00%
2024-05-24 0 18.88 18.66 18.88 18.64 19.36 255,500 4,820,724 18.868 15.05 14.88 15.05 14.86 15.43 320,488 15.042 -1.67%
2024-05-23 0 19.20 19.20 19.48 19.20 19.74 238,000 4,626,830 19.441 15.31 15.31 15.53 15.31 15.74 298,536 15.498 -4.00%
2024-05-22 0 20.00 19.98 20.00 19.62 20.30 421,500 8,414,127 19.962 15.94 15.93 15.94 15.64 16.18 528,711 15.914 0.40%
2024-05-21 0 19.92 19.90 19.92 19.76 21.00 356,500 7,166,575 20.103 15.88 15.86 15.88 15.75 16.74 447,177 16.026 -4.92%
2024-05-20 0 20.95 20.65 21.00 20.20 21.15 674,500 14,067,587 20.856 16.70 16.46 16.74 16.10 16.86 846,062 16.627 4.49%
2024-05-17 0 20.05 20.05 20.35 19.20 20.50 685,500 13,664,240 19.933 15.98 15.98 16.22 15.31 16.34 859,860 15.891 2.30%
2024-05-16 0 19.60 19.48 19.60 18.96 19.64 412,000 8,005,300 19.430 15.63 15.53 15.63 15.12 15.66 516,794 15.490 4.70%
2024-05-14 0 18.72 18.66 18.78 18.56 18.84 97,335 1,819,557 18.694 14.92 14.88 14.97 14.80 15.02 122,093 14.903 -0.74%
2024-05-13 0 18.86 18.68 18.88 18.50 18.94 264,500 4,954,490 18.732 15.04 14.89 15.05 14.75 15.10 331,777 14.933 0.86%
2024-05-10 0 18.70 18.70 18.80 18.32 18.86 302,500 5,624,090 18.592 14.91 14.91 14.99 14.61 15.04 379,442 14.822 0.54%
2024-05-09 0 18.60 18.52 18.60 18.16 18.86 402,000 7,442,160 18.513 14.83 14.76 14.83 14.48 15.04 504,251 14.759 3.45%
2024-05-08 0 17.98 17.92 17.98 17.82 18.32 201,000 3,630,510 18.062 14.33 14.29 14.33 14.21 14.61 252,125 14.400 -1.53%
2024-05-07 0 18.26 18.18 18.26 17.70 18.50 210,500 3,832,530 18.207 14.56 14.49 14.56 14.11 14.75 264,042 14.515 2.47%
2024-05-06 0 17.82 17.66 17.82 17.50 18.08 176,500 3,143,081 17.808 14.21 14.08 14.21 13.95 14.41 221,394 14.197 -0.45%
2024-05-03 0 17.90 17.68 17.90 17.58 18.26 213,500 3,847,760 18.022 14.27 14.09 14.27 14.02 14.56 267,805 14.368 -1.10%
2024-05-02 0 18.10 18.04 18.10 17.42 18.20 447,500 7,953,720 17.774 14.43 14.38 14.43 13.89 14.51 561,324 14.170 3.43%
2024-04-30 0 17.50 17.42 17.50 17.26 17.50 148,000 2,582,470 17.449 13.95 13.89 13.95 13.76 13.95 185,644 13.911 0.46%
2024-04-29 0 17.42 17.12 17.48 17.12 17.64 233,500 4,060,090 17.388 13.89 13.65 13.94 13.65 14.06 292,892 13.862 0.46%
2024-04-26 0 17.34 17.20 17.34 16.68 17.52 434,749 7,453,217 17.144 13.82 13.71 13.82 13.30 13.97 545,329 13.667 4.84%
2024-04-25 0 16.54 16.52 16.58 16.52 16.80 71,000 1,181,600 16.642 13.19 13.17 13.22 13.17 13.39 89,059 13.268 -0.48%
2024-04-24 0 16.62 16.50 16.66 16.32 16.70 159,000 2,624,310 16.505 13.25 13.15 13.28 13.01 13.31 199,442 13.158 2.21%
2024-04-23 0 16.26 16.26 16.40 16.24 16.44 103,500 1,690,010 16.329 12.96 12.96 13.07 12.95 13.11 129,826 13.018 -1.33%
2024-04-22 0 16.48 16.48 16.50 16.30 16.90 166,500 2,754,820 16.546 13.14 13.14 13.15 12.99 13.47 208,850 13.190 -0.24%
2024-04-19 0 16.52 16.52 16.54 16.40 16.90 99,000 1,637,450 16.540 13.17 13.17 13.19 13.07 13.47 124,181 13.186 -1.20%
2024-04-18 0 16.72 16.68 16.76 16.40 16.86 102,000 1,709,790 16.763 13.33 13.30 13.36 13.07 13.44 127,944 13.364 1.95%
2024-04-17 0 16.40 16.40 16.58 16.06 16.66 142,500 2,348,547 16.481 13.07 13.07 13.22 12.80 13.28 178,746 13.139 1.23%
2024-04-16 0 16.20 16.20 16.34 16.14 16.72 358,500 5,874,500 16.386 12.92 12.92 13.03 12.87 13.33 449,686 13.064 -3.69%
2024-04-15 0 16.82 16.82 16.90 16.72 17.10 361,000 6,095,350 16.885 13.41 13.41 13.47 13.33 13.63 452,822 13.461 -1.87%
2024-04-12 0 17.14 17.04 17.26 17.00 17.32 107,000 1,832,530 17.126 13.66 13.58 13.76 13.55 13.81 134,216 13.654 -1.04%
2024-04-11 0 17.32 17.20 17.34 17.02 17.42 89,500 1,541,370 17.222 13.81 13.71 13.82 13.57 13.89 112,265 13.730 1.64%
2024-04-10 0 17.04 16.98 17.00 16.94 17.16 41,000 697,440 17.011 13.58 13.54 13.55 13.50 13.68 51,429 13.561 0.24%
2024-04-09 0 17.00 17.00 17.04 16.90 17.16 32,000 543,480 16.984 13.55 13.55 13.58 13.47 13.68 40,139 13.540 0.59%
2024-04-08 0 16.90 16.90 16.96 16.90 17.20 63,028 1,069,960 16.976 13.47 13.47 13.52 13.47 13.71 79,059 13.534 -0.24%
2024-04-05 0 16.94 16.94 17.14 16.82 17.24 184,500 3,126,270 16.945 13.50 13.50 13.66 13.41 13.74 231,428 13.509 -2.87%
2024-04-03 0 17.44 17.36 17.64 17.40 17.78 113,702 2,002,673 17.613 13.90 13.84 14.06 13.87 14.17 142,623 14.042 0.81%
2024-04-02 0 17.30 17.30 17.48 16.90 17.50 278,500 4,767,440 17.118 13.79 13.79 13.94 13.47 13.95 349,338 13.647 1.17%
2024-03-28 0 17.10 17.10 17.20 16.88 17.26 181,500 3,087,080 17.009 13.63 13.63 13.71 13.46 13.76 227,665 13.560 -0.93%
2024-03-27 0 17.26 17.26 17.44 16.98 17.56 167,000 2,880,453 17.248 13.76 13.76 13.90 13.54 14.00 209,477 13.751 -0.23%
2024-03-26 0 17.30 17.42 17.44 17.10 18.24 344,500 6,081,140 17.652 13.79 13.89 13.90 13.63 14.54 432,125 14.073 -1.26%
2024-03-25 0 17.52 17.46 17.70 17.00 17.70 85,000 1,480,319 17.416 13.97 13.92 14.11 13.55 14.11 106,620 13.884 4.66%
2024-03-22 0 16.74 16.74 16.96 16.60 17.10 135,000 2,260,040 16.741 13.35 13.35 13.52 13.23 13.63 169,338 13.346 -2.56%
2024-03-21 0 17.18 17.18 17.36 17.00 17.30 72,000 1,235,890 17.165 13.70 13.70 13.84 13.55 13.79 90,314 13.684 1.66%
2024-03-20 0 16.90 16.90 17.08 16.72 17.00 24,746 417,378 16.867 13.47 13.47 13.62 13.33 13.55 31,040 13.446 -0.35%
2024-03-19 0 16.96 16.80 16.96 16.66 17.06 37,500 632,460 16.866 13.52 13.39 13.52 13.28 13.60 47,038 13.446 1.56%
2024-03-18 0 16.70 16.70 16.90 16.70 16.90 51,000 852,660 16.719 13.31 13.31 13.47 13.31 13.47 63,972 13.329 0.00%
2024-03-15 0 16.70 16.70 17.12 16.70 17.12 123,500 2,083,130 16.867 13.31 13.31 13.65 13.31 13.65 154,913 13.447 -0.71%
2024-03-14 0 16.82 16.82 16.90 16.78 17.22 95,000 1,606,540 16.911 13.41 13.41 13.47 13.38 13.73 119,164 13.482 -0.83%
2024-03-13 0 16.96 16.96 17.10 16.82 17.40 130,000 2,229,548 17.150 13.52 13.52 13.63 13.41 13.87 163,066 13.673 -1.97%
2024-03-12 0 17.30 17.20 17.44 16.82 17.50 264,500 4,537,040 17.153 13.79 13.71 13.90 13.41 13.95 331,777 13.675 3.10%
2024-03-11 0 16.78 16.78 17.00 16.70 16.96 124,000 2,079,260 16.768 13.38 13.38 13.55 13.31 13.52 155,540 13.368 0.12%
2024-03-08 0 16.76 16.64 16.80 16.60 17.10 90,000 1,515,339 16.837 13.36 13.27 13.39 13.23 13.63 112,892 13.423 -1.18%
2024-03-07 0 16.96 16.96 16.98 16.60 17.10 104,500 1,766,500 16.904 13.52 13.52 13.54 13.23 13.63 131,080 13.476 1.56%
2024-03-06 0 16.70 16.70 16.90 16.50 17.10 121,000 2,027,730 16.758 13.31 13.31 13.47 13.15 13.63 151,777 13.360 -0.60%
2024-03-05 0 16.80 16.70 16.92 16.70 17.20 180,000 3,044,890 16.916 13.39 13.31 13.49 13.31 13.71 225,784 13.486 -1.18%
2024-03-04 0 17.00 17.00 17.30 16.90 17.50 215,000 3,711,945 17.265 13.55 13.55 13.79 13.47 13.95 269,686 13.764 -0.35%
2024-03-01 0 17.06 17.00 17.40 16.70 17.50 65,000 1,119,490 17.223 13.60 13.55 13.87 13.31 13.95 81,533 13.731 3.02%
2024-02-29 0 16.56 16.56 16.64 16.56 17.50 153,500 2,599,560 16.935 13.20 13.20 13.27 13.20 13.95 192,543 13.501 -3.04%
2024-02-28 0 17.08 16.88 17.10 16.84 17.46 103,000 1,751,400 17.004 13.62 13.46 13.63 13.43 13.92 129,199 13.556 -0.23%
2024-02-27 0 17.12 17.12 17.30 17.00 17.32 33,000 565,700 17.142 13.65 13.65 13.79 13.55 13.81 41,394 13.666 -1.04%
2024-02-26 0 17.30 17.26 17.32 17.00 17.50 129,000 2,232,173 17.304 13.79 13.76 13.81 13.55 13.95 161,812 13.795 3.59%
2024-02-23 0 16.70 16.70 17.10 16.28 17.00 228,000 3,807,790 16.701 13.31 13.31 13.63 12.98 13.55 285,993 13.314 2.58%
2024-02-22 0 16.28 16.26 16.28 16.28 16.60 109,500 1,800,520 16.443 12.98 12.96 12.98 12.98 13.23 137,352 13.109 0.00%
2024-02-21 0 16.28 16.28 16.46 16.22 16.82 148,000 2,463,640 16.646 12.98 12.98 13.12 12.93 13.41 185,644 13.271 0.00%
2024-02-20 0 16.28 16.28 16.30 15.00 16.48 348,000 5,611,150 16.124 12.98 12.98 12.99 11.96 13.14 436,515 12.854 7.96%
2024-02-19 0 15.08 15.08 15.50 14.94 15.66 77,500 1,187,990 15.329 12.02 12.02 12.36 11.91 12.48 97,212 12.221 -3.70%
2024-02-16 0 15.66 15.06 15.68 14.76 15.80 34,500 527,100 15.278 12.48 12.01 12.50 11.77 12.60 43,275 12.180 5.81%
2024-02-15 0 14.80 14.76 14.90 14.50 14.92 61,000 887,620 14.551 11.80 11.77 11.88 11.56 11.89 76,516 11.601 -1.60%
2024-02-14 0 15.04 14.88 15.04 14.98 15.04 4,000 60,130 15.033 11.99 11.86 11.99 11.94 11.99 5,017 11.984 0.13%
2024-02-09 0 15.02 14.44 15.02 14.22 15.02 41,000 595,430 14.523 11.97 11.51 11.97 11.34 11.97 51,429 11.578 0.40%
2024-02-08 0 14.96 14.94 15.00 14.82 15.60 60,456 910,736 15.064 11.93 11.91 11.96 11.81 12.44 75,833 12.010 -2.86%
2024-02-07 0 15.40 15.18 15.48 15.02 15.42 22,500 342,870 15.239 12.28 12.10 12.34 11.97 12.29 28,223 12.149 -0.26%
2024-02-06 0 15.44 15.10 15.44 15.08 15.76 63,088 969,827 15.373 12.31 12.04 12.31 12.02 12.56 79,135 12.255 4.04%
2024-02-05 0 14.84 14.02 15.28 14.00 15.28 100,500 1,435,720 14.286 11.83 11.18 12.18 11.16 12.18 126,063 11.389 1.78%
2024-02-02 0 14.58 14.58 15.00 14.58 15.52 111,000 1,690,380 15.229 11.62 11.62 11.96 11.62 12.37 139,233 12.141 -4.71%
2024-02-01 0 15.30 15.02 15.30 15.00 15.54 48,000 729,230 15.192 12.20 11.97 12.20 11.96 12.39 60,209 12.112 -0.65%
2024-01-31 0 15.40 15.02 15.40 15.02 15.52 36,500 558,960 15.314 12.28 11.97 12.28 11.97 12.37 45,784 12.209 2.53%
2024-01-30 0 15.02 15.02 15.46 15.00 15.48 69,000 1,052,300 15.251 11.97 11.97 12.33 11.96 12.34 86,550 12.158 -3.22%
2024-01-29 0 15.52 15.50 15.64 15.28 15.70 78,500 1,216,450 15.496 12.37 12.36 12.47 12.18 12.52 98,467 12.354 2.92%
2024-01-26 0 15.08 15.08 15.22 15.04 15.50 48,500 739,610 15.250 12.02 12.02 12.13 11.99 12.36 60,836 12.157 -3.08%
2024-01-25 0 15.56 15.28 15.56 15.04 15.56 74,500 1,136,270 15.252 12.40 12.18 12.40 11.99 12.40 93,449 12.159 1.97%
2024-01-24 0 15.26 14.82 15.28 14.48 15.26 53,500 789,360 14.754 12.17 11.81 12.18 11.54 12.17 67,108 11.763 6.27%
2024-01-23 0 14.36 14.36 14.62 14.28 15.08 84,000 1,223,020 14.560 11.45 11.45 11.66 11.38 12.02 105,366 11.607 -2.31%
2024-01-22 0 14.70 14.60 14.70 14.22 15.86 79,000 1,163,510 14.728 11.72 11.64 11.72 11.34 12.64 99,094 11.741 -2.78%
2024-01-19 0 15.12 15.10 15.76 15.12 15.12 500 7,560 15.120 12.05 12.04 12.56 12.05 12.05 627 12.054 -0.79%
2024-01-18 0 15.24 15.14 15.28 15.00 15.54 42,000 640,270 15.245 12.15 12.07 12.18 11.96 12.39 52,683 12.153 1.60%
2024-01-17 0 15.00 14.98 15.02 14.96 15.30 79,000 1,186,800 15.023 11.96 11.94 11.97 11.93 12.20 99,094 11.977 -2.98%
2024-01-16 0 15.46 15.22 15.48 15.20 16.24 138,500 2,162,340 15.613 12.33 12.13 12.34 12.12 12.95 173,728 12.447 -3.62%
2024-01-15 0 16.04 15.80 16.04 15.78 16.48 63,000 1,007,510 15.992 12.79 12.60 12.79 12.58 13.14 79,024 12.749 -1.47%
2024-01-12 0 16.28 15.98 16.40 15.92 16.60 90,000 1,468,970 16.322 12.98 12.74 13.07 12.69 13.23 112,892 13.012 2.39%
2024-01-11 0 15.90 15.90 16.00 15.90 16.20 70,000 1,119,274 15.990 12.68 12.68 12.76 12.68 12.92 87,805 12.747 -1.12%
2024-01-10 0 16.08 16.02 16.08 16.00 16.16 40,500 650,350 16.058 12.82 12.77 12.82 12.76 12.88 50,801 12.802 -0.99%
2024-01-09 0 16.24 15.92 16.26 15.88 16.38 22,000 352,730 16.033 12.95 12.69 12.96 12.66 13.06 27,596 12.782 2.14%
2024-01-08 0 15.90 15.62 15.90 15.08 16.06 59,000 934,560 15.840 12.68 12.45 12.68 12.02 12.80 74,007 12.628 -2.57%
2024-01-05 0 16.32 16.02 16.32 16.02 16.34 90,122 1,459,696 16.197 13.01 12.77 13.01 12.77 13.03 113,045 12.913 -0.24%
2024-01-04 0 16.36 16.30 16.40 16.32 16.48 43,500 713,300 16.398 13.04 12.99 13.07 13.01 13.14 54,564 13.073 -0.24%
2024-01-03 0 16.40 16.24 16.46 16.30 16.46 24,500 400,870 16.362 13.07 12.95 13.12 12.99 13.12 30,732 13.044 0.00%
2024-01-02 0 16.40 16.30 16.40 16.12 16.66 30,000 492,330 16.411 13.07 12.99 13.07 12.85 13.28 37,631 13.083 -0.61%
2023-12-29 0 16.50 16.22 16.50 15.98 16.56 79,500 1,297,320 16.319 13.15 12.93 13.15 12.74 13.20 99,721 13.009 3.13%
2023-12-28 0 16.00 15.98 16.00 15.58 16.10 57,500 918,030 15.966 12.76 12.74 12.76 12.42 12.84 72,125 12.728 3.63%
2023-12-27 0 15.44 15.44 15.64 15.20 15.64 104,572 1,608,528 15.382 12.31 12.31 12.47 12.12 12.47 131,170 12.263 -1.03%
2023-12-22 0 15.60 15.44 15.62 15.46 15.98 20,639 322,713 15.636 12.44 12.31 12.45 12.33 12.74 25,889 12.465 -0.89%
2023-12-21 0 15.74 15.70 15.74 15.42 15.88 28,570 450,053 15.753 12.55 12.52 12.55 12.29 12.66 35,837 12.558 2.34%
2023-12-20 0 15.38 15.36 15.60 15.34 15.48 4,141 63,626 15.365 12.26 12.25 12.44 12.23 12.34 5,194 12.249 0.39%
2023-12-19 0 15.32 15.32 15.38 15.30 15.74 95,500 1,478,010 15.477 12.21 12.21 12.26 12.20 12.55 119,791 12.338 0.13%
2023-12-18 0 15.30 15.30 15.36 15.28 16.10 103,500 1,596,984 15.430 12.20 12.20 12.25 12.18 12.84 129,826 12.301 -4.97%
2023-12-15 0 16.10 15.84 16.16 14.90 16.10 188,500 2,905,590 15.414 12.84 12.63 12.88 11.88 12.84 236,446 12.289 10.27%
2023-12-14 0 14.60 14.60 14.80 14.60 15.68 376,500 5,578,369 14.816 11.64 11.64 11.80 11.64 12.50 472,265 11.812 -6.89%
2023-12-13 0 15.68 15.26 15.70 - - 0 0 - 12.50 12.17 12.52 - - 0 - -0.38%
2023-12-12 0 15.74 15.70 15.80 15.48 15.80 51,259 807,797 15.759 12.55 12.52 12.60 12.34 12.60 64,297 12.564 2.61%
2023-12-11 0 15.34 15.28 15.50 14.76 15.34 13,500 203,940 15.107 12.23 12.18 12.36 11.77 12.23 16,934 12.043 0.92%
2023-12-08 0 15.20 15.20 15.30 15.10 15.48 79,853 1,219,827 15.276 12.12 12.12 12.20 12.04 12.34 100,164 12.178 0.00%
2023-12-07 0 15.20 15.20 15.38 15.02 15.56 64,000 975,830 15.247 12.12 12.12 12.26 11.97 12.40 80,279 12.156 -3.18%
2023-12-06 0 15.70 15.58 15.70 15.30 15.86 26,500 415,200 15.668 12.52 12.42 12.52 12.20 12.64 33,240 12.491 -1.13%
2023-12-05 0 15.88 15.76 15.88 15.10 16.00 135,000 2,115,280 15.669 12.66 12.56 12.66 12.04 12.76 169,338 12.491 5.87%
2023-12-04 0 15.00 15.00 15.08 14.92 15.42 306,000 4,601,130 15.036 11.96 11.96 12.02 11.89 12.29 383,833 11.987 -2.98%
2023-12-01 0 15.46 15.32 15.46 15.10 15.46 241,000 3,675,350 15.250 12.33 12.21 12.33 12.04 12.33 302,299 12.158 1.71%
2023-11-30 0 15.20 15.20 15.26 15.20 16.00 208,500 3,206,300 15.378 12.12 12.12 12.17 12.12 12.76 261,533 12.260 -2.44%
2023-11-29 0 15.58 15.28 15.60 15.32 16.02 107,000 1,671,245 15.619 12.42 12.18 12.44 12.21 12.77 134,216 12.452 -2.50%
2023-11-28 0 15.98 15.80 15.98 15.80 16.50 138,000 2,230,690 16.164 12.74 12.60 12.74 12.60 13.15 173,101 12.887 -2.56%
2023-11-27 0 16.40 16.08 16.46 16.00 17.00 61,500 1,011,350 16.445 13.07 12.82 13.12 12.76 13.55 77,143 13.110 -3.07%
2023-11-24 0 16.92 16.86 16.92 16.62 17.00 60,000 1,013,450 16.891 13.49 13.44 13.49 13.25 13.55 75,261 13.466 1.20%
2023-11-23 0 16.72 16.58 16.76 16.00 16.78 77,500 1,274,750 16.448 13.33 13.22 13.36 12.76 13.38 97,212 13.113 1.95%
2023-11-22 0 16.40 16.00 16.44 16.02 16.40 75,600 1,219,168 16.127 13.07 12.76 13.11 12.77 13.07 94,829 12.856 1.74%
2023-11-21 0 16.12 15.96 16.12 15.88 16.80 95,000 1,554,918 16.368 12.85 12.72 12.85 12.66 13.39 119,164 13.049 0.25%
2023-11-20 0 16.08 16.02 16.10 15.84 16.62 32,000 516,920 16.154 12.82 12.77 12.84 12.63 13.25 40,139 12.878 -0.37%
2023-11-17 0 16.14 15.90 16.02 15.64 16.26 32,000 508,130 15.879 12.87 12.68 12.77 12.47 12.96 40,139 12.659 0.75%
2023-11-16 0 16.02 15.90 16.08 15.90 16.08 41,500 664,030 16.001 12.77 12.68 12.82 12.68 12.82 52,056 12.756 0.25%
2023-11-15 0 15.98 15.94 16.08 15.48 16.12 84,000 1,329,790 15.831 12.74 12.71 12.82 12.34 12.85 105,366 12.621 2.57%
2023-11-14 0 15.58 15.48 15.78 15.40 16.14 77,500 1,218,430 15.722 12.42 12.34 12.58 12.28 12.87 97,212 12.534 -2.38%
2023-11-13 0 15.96 15.94 16.00 15.80 16.50 90,000 1,468,000 16.311 12.72 12.71 12.76 12.60 13.15 112,892 13.004 0.63%
2023-11-10 0 15.86 15.74 15.96 15.50 16.00 51,500 807,350 15.677 12.64 12.55 12.72 12.36 12.76 64,599 12.498 2.06%
2023-11-09 0 15.54 15.50 15.72 15.50 16.16 210,000 3,321,510 15.817 12.39 12.36 12.53 12.36 12.88 263,414 12.609 -3.36%
2023-11-08 0 16.08 16.08 16.32 15.82 16.70 178,106 2,902,930 16.299 12.82 12.82 13.01 12.61 13.31 223,408 12.994 -2.55%
2023-11-07 0 16.50 16.50 16.58 16.50 17.02 82,516 1,377,597 16.695 13.15 13.15 13.22 13.15 13.57 103,504 13.310 -4.62%
2023-11-06 0 17.30 16.88 17.36 16.72 17.52 146,500 2,500,870 17.071 13.79 13.46 13.84 13.33 13.97 183,763 13.609 3.47%
2023-11-03 0 16.72 16.62 16.72 16.44 16.96 117,099 1,943,101 16.594 13.33 13.25 13.33 13.11 13.52 146,884 13.229 0.24%
2023-11-02 0 16.68 16.60 16.86 16.52 17.16 25,000 421,647 16.866 13.30 13.23 13.44 13.17 13.68 31,359 13.446 -1.42%
2023-11-01 0 16.92 16.92 17.02 16.70 17.02 9,000 152,590 16.954 13.49 13.49 13.57 13.31 13.57 11,289 13.516 -0.70%
2023-10-31 0 17.04 16.82 17.16 16.82 17.38 13,500 229,790 17.022 13.58 13.41 13.68 13.41 13.86 16,934 13.570 -0.23%
2023-10-30 0 17.08 16.92 17.08 16.92 17.26 6,000 102,800 17.133 13.62 13.49 13.62 13.49 13.76 7,526 13.659 -1.04%
2023-10-27 0 17.26 17.04 17.32 16.50 17.62 114,000 1,953,190 17.133 13.76 13.58 13.81 13.15 14.05 142,996 13.659 2.86%
2023-10-26 0 16.78 16.74 16.90 16.70 17.20 73,500 1,236,140 16.818 13.38 13.35 13.47 13.31 13.71 92,195 13.408 -1.29%
2023-10-25 0 17.00 17.00 17.02 17.00 17.50 65,500 1,127,170 17.209 13.55 13.55 13.57 13.55 13.95 82,160 13.719 -0.58%
2023-10-24 0 17.10 17.10 17.42 16.46 17.32 198,000 3,338,490 16.861 13.63 13.63 13.89 13.12 13.81 248,362 13.442 0.47%
2023-10-20 0 17.02 17.00 17.02 17.02 17.26 11,067 189,075 17.085 13.57 13.55 13.57 13.57 13.76 13,882 13.620 0.59%
2023-10-19 0 16.92 17.00 17.18 16.92 17.22 26,000 442,260 17.010 13.49 13.55 13.70 13.49 13.73 32,613 13.561 -1.74%
2023-10-18 0 17.22 17.22 17.32 17.18 17.68 174,456 3,014,184 17.278 13.73 13.73 13.81 13.70 14.09 218,830 13.774 -2.60%
2023-10-17 0 17.68 17.32 17.68 17.02 17.74 92,303 1,605,570 17.395 14.09 13.81 14.09 13.57 14.14 115,781 13.867 3.76%
2023-10-16 0 17.04 17.04 17.06 17.02 17.46 86,500 1,492,270 17.252 13.58 13.58 13.60 13.57 13.92 108,502 13.753 -2.96%
2023-10-13 0 17.56 17.56 17.60 17.06 17.78 59,500 1,035,400 17.402 14.00 14.00 14.03 13.60 14.17 74,634 13.873 0.23%
2023-10-12 0 17.52 17.40 17.48 16.90 17.66 158,000 2,760,770 17.473 13.97 13.87 13.94 13.47 14.08 198,188 13.930 2.58%
2023-10-11 0 17.08 17.06 17.08 16.70 17.14 44,000 750,300 17.052 13.62 13.60 13.62 13.31 13.66 55,192 13.594 2.15%
2023-10-10 0 16.72 16.68 16.72 16.62 17.40 77,500 1,307,290 16.868 13.33 13.30 13.33 13.25 13.87 97,212 13.448 -0.59%
2023-10-09 0 16.82 16.82 16.86 16.42 17.20 39,500 668,800 16.932 13.41 13.41 13.44 13.09 13.71 49,547 13.498 -0.71%
2023-10-06 0 16.94 16.90 16.94 16.56 17.18 25,000 422,570 16.903 13.50 13.47 13.50 13.20 13.70 31,359 13.475 1.68%
2023-10-05 0 16.66 16.66 16.80 16.66 17.10 35,500 598,010 16.845 13.28 13.28 13.39 13.28 13.63 44,530 13.429 -1.88%
2023-10-04 0 16.98 16.76 16.98 16.62 20.20 434,500 8,331,080 19.174 13.54 13.36 13.54 13.25 16.10 545,017 15.286 1.19%
2023-10-03 0 16.78 16.78 16.92 16.74 17.28 66,000 1,111,860 16.846 13.38 13.38 13.49 13.35 13.78 82,787 13.430 -3.78%
2023-09-29 0 17.44 17.48 17.50 17.02 17.64 15,500 268,520 17.324 13.90 13.94 13.95 13.57 14.06 19,442 13.811 2.47%
2023-09-28 0 17.02 16.88 17.08 16.88 17.02 26,500 449,205 16.951 13.57 13.46 13.62 13.46 13.57 33,240 13.514 -0.58%
2023-09-27 0 17.12 16.92 17.12 16.66 17.48 137,000 2,356,200 17.199 13.65 13.49 13.65 13.28 13.94 171,847 13.711 -0.12%
2023-09-26 0 17.14 17.00 17.20 16.76 17.34 108,500 1,855,960 17.106 13.66 13.55 13.71 13.36 13.82 136,097 13.637 -0.35%
2023-09-25 0 17.20 17.00 17.20 16.82 17.68 73,500 1,266,230 17.228 13.71 13.55 13.71 13.41 14.09 92,195 13.734 -1.15%
2023-09-22 0 17.40 17.24 17.40 16.88 17.60 111,000 1,923,610 17.330 13.87 13.74 13.87 13.46 14.03 139,233 13.816 2.11%
2023-09-21 0 17.04 17.04 17.12 16.98 17.90 121,000 2,087,970 17.256 13.58 13.58 13.65 13.54 14.27 151,777 13.757 -3.07%
2023-09-20 0 17.58 17.58 17.60 17.34 17.88 69,000 1,210,100 17.538 14.02 14.02 14.03 13.82 14.25 86,550 13.981 -1.35%
2023-09-19 0 17.82 17.80 17.84 17.80 18.32 116,000 2,095,750 18.067 14.21 14.19 14.22 14.19 14.61 145,505 14.403 -0.89%
2023-09-18 0 17.98 17.76 17.98 17.50 18.58 155,738 2,752,697 17.675 14.33 14.16 14.33 13.95 14.81 195,351 14.091 -0.88%
2023-09-15 0 18.14 18.14 18.24 17.90 18.50 148,500 2,709,000 18.242 14.46 14.46 14.54 14.27 14.75 186,272 14.543 2.25%
2023-09-14 0 17.74 17.60 17.74 17.26 18.00 170,500 3,008,350 17.644 14.14 14.03 14.14 13.76 14.35 213,867 14.066 1.14%
2023-09-13 0 17.54 17.52 17.54 17.50 18.30 145,000 2,557,060 17.635 13.98 13.97 13.98 13.95 14.59 181,881 14.059 -2.56%
2023-09-12 0 18.00 17.82 18.10 17.64 18.02 39,000 696,570 17.861 14.35 14.21 14.43 14.06 14.37 48,920 14.239 -0.11%
2023-09-11 0 18.02 18.02 18.24 17.96 18.78 130,500 2,367,870 18.145 14.37 14.37 14.54 14.32 14.97 163,693 14.465 -4.15%
2023-09-07 0 18.80 18.80 18.90 18.38 19.14 336,000 6,327,388 18.832 14.99 14.99 15.07 14.65 15.26 421,463 15.013 2.29%
2023-09-06 0 18.38 18.38 18.56 17.82 18.66 320,000 5,880,450 18.376 14.65 14.65 14.80 14.21 14.88 401,394 14.650 3.26%
2023-09-05 0 17.80 17.72 17.94 17.78 18.38 160,633 2,884,714 17.958 14.19 14.13 14.30 14.17 14.65 201,491 14.317 -2.63%
2023-09-04 0 18.28 18.08 18.28 17.80 18.38 159,500 2,909,700 18.243 14.57 14.41 14.57 14.19 14.65 200,070 14.543 4.46%
2023-08-31 0 17.50 17.50 17.70 17.50 18.04 100,000 1,761,900 17.619 13.95 13.95 14.11 13.95 14.38 125,435 14.046 -1.46%
2023-08-30 0 17.76 17.76 17.90 17.62 18.50 180,000 3,229,960 17.944 14.16 14.16 14.27 14.05 14.75 225,784 14.306 -4.00%
2023-08-29 0 18.50 18.34 18.50 17.98 18.56 189,000 3,444,460 18.225 14.75 14.62 14.75 14.33 14.80 237,073 14.529 2.78%
2023-08-28 0 18.00 18.00 18.02 17.90 19.78 476,500 8,722,010 18.304 14.35 14.35 14.37 14.27 15.77 597,700 14.593 -6.64%
2023-08-25 0 19.28 19.02 19.28 19.20 20.00 74,000 1,446,370 19.546 15.37 15.16 15.37 15.31 15.94 92,822 15.582 1.37%
2023-08-24 0 19.02 18.74 19.20 18.90 19.38 48,000 918,470 19.135 15.16 14.94 15.31 15.07 15.45 60,209 15.255 1.06%
2023-08-23 0 18.82 18.56 18.96 18.46 19.02 53,500 1,007,100 18.824 15.00 14.80 15.12 14.72 15.16 67,108 15.007 1.62%
2023-08-22 0 18.52 18.50 18.52 17.88 18.98 139,809 2,576,575 18.429 14.76 14.75 14.76 14.25 15.13 175,370 14.692 4.04%
2023-08-21 0 17.80 17.80 18.00 17.52 19.26 349,500 6,431,695 18.403 14.19 14.19 14.35 13.97 15.35 438,397 14.671 -7.77%
2023-08-18 0 19.30 19.12 19.34 19.12 19.64 55,500 1,075,460 19.378 15.39 15.24 15.42 15.24 15.66 69,617 15.448 -0.52%
2023-08-17 0 19.40 19.36 19.48 19.00 19.44 54,500 1,046,700 19.206 15.47 15.43 15.53 15.15 15.50 68,362 15.311 1.04%
2023-08-16 0 19.20 19.20 19.30 18.94 19.32 140,500 2,676,280 19.048 15.31 15.31 15.39 15.10 15.40 176,237 15.186 -0.93%
2023-08-15 0 19.38 19.24 19.66 19.30 19.80 34,500 673,030 19.508 15.45 15.34 15.67 15.39 15.79 43,275 15.552 -2.12%
2023-08-14 0 19.80 19.54 19.80 19.12 19.80 181,000 3,496,645 19.319 15.79 15.58 15.79 15.24 15.79 227,038 15.401 -1.00%
2023-08-11 0 20.00 19.90 20.05 19.50 20.05 103,000 2,037,975 19.786 15.94 15.86 15.98 15.55 15.98 129,199 15.774 -0.50%
2023-08-10 0 20.10 20.10 20.35 20.10 20.50 113,000 2,289,775 20.264 16.02 16.02 16.22 16.02 16.34 141,742 16.155 0.00%
2023-08-09 0 20.10 20.00 20.10 19.80 20.25 176,000 3,523,315 20.019 16.02 15.94 16.02 15.79 16.14 220,766 15.959 -1.47%
2023-08-08 0 20.40 20.25 20.40 20.10 20.70 80,500 1,645,175 20.437 16.26 16.14 16.26 16.02 16.50 100,976 16.293 -0.49%
2023-08-07 0 20.50 20.45 20.50 20.45 22.50 275,500 5,748,665 20.866 16.34 16.30 16.34 16.30 17.94 345,575 16.635 -8.28%
2023-08-04 0 22.35 22.05 22.35 20.80 22.50 320,500 7,085,950 22.109 17.82 17.58 17.82 16.58 17.94 402,021 17.626 4.68%
2023-08-03 0 21.35 21.25 21.35 20.95 21.50 55,000 1,166,750 21.214 17.02 16.94 17.02 16.70 17.14 68,990 16.912 2.89%
2023-08-02 0 20.75 20.75 21.45 20.60 22.00 137,500 2,935,587 21.350 16.54 16.54 17.10 16.42 17.54 172,474 17.020 -3.49%
2023-08-01 0 21.50 21.15 21.50 21.15 22.20 202,500 4,351,050 21.487 17.14 16.86 17.14 16.86 17.70 254,007 17.130 0.94%
2023-07-31 0 21.30 21.30 21.40 20.95 22.40 568,000 12,326,650 21.702 16.98 16.98 17.06 16.70 17.86 712,473 17.301 -1.84%
2023-07-28 0 21.70 21.40 21.75 21.20 21.85 65,000 1,398,450 21.515 17.30 17.06 17.34 16.90 17.42 81,533 17.152 0.46%
2023-07-27 0 21.60 21.30 21.60 20.60 21.80 262,500 5,600,925 21.337 17.22 16.98 17.22 16.42 17.38 329,268 17.010 4.35%
2023-07-26 0 20.70 20.70 21.00 20.30 21.00 120,500 2,493,650 20.694 16.50 16.50 16.74 16.18 16.74 151,150 16.498 0.00%
2023-07-25 0 20.70 20.40 20.70 20.05 20.75 311,500 6,385,450 20.499 16.50 16.26 16.50 15.98 16.54 390,731 16.342 4.02%
2023-07-24 0 19.90 19.68 19.90 19.80 19.94 187,000 3,711,100 19.846 15.86 15.69 15.86 15.79 15.90 234,564 15.821 -1.49%
2023-07-21 0 20.20 19.90 20.25 19.80 20.80 135,000 2,741,790 20.310 16.10 15.86 16.14 15.79 16.58 169,338 16.191 0.00%
2023-07-20 0 20.20 20.20 20.55 20.05 20.50 56,000 1,136,975 20.303 16.10 16.10 16.38 15.98 16.34 70,244 16.186 0.00%
2023-07-19 0 20.20 19.82 20.20 19.78 20.20 65,000 1,301,570 20.024 16.10 15.80 16.10 15.77 16.10 81,533 15.964 1.51%
2023-07-18 0 19.90 19.90 20.10 19.90 20.80 136,000 2,764,275 20.326 15.86 15.86 16.02 15.86 16.58 170,592 16.204 -4.33%
2023-07-14 0 20.80 20.45 20.80 20.50 21.00 50,000 1,038,400 20.768 16.58 16.30 16.58 16.34 16.74 62,718 16.557 0.00%
2023-07-13 0 20.80 20.60 20.80 20.10 20.85 72,000 1,487,150 20.655 16.58 16.42 16.58 16.02 16.62 90,314 16.467 5.91%
2023-07-12 0 19.64 19.50 19.64 19.50 20.10 51,000 1,006,435 19.734 15.66 15.55 15.66 15.55 16.02 63,972 15.732 -1.80%
2023-07-11 0 20.00 20.00 20.05 19.90 20.45 38,000 765,550 20.146 15.94 15.94 15.98 15.86 16.30 47,665 16.061 -0.25%
2023-07-10 0 20.05 19.90 20.05 20.00 20.50 42,164 860,743 20.414 15.98 15.86 15.98 15.94 16.34 52,889 16.275 2.61%
2023-07-07 0 19.54 19.50 19.54 19.50 19.86 69,500 1,359,620 19.563 15.58 15.55 15.58 15.55 15.83 87,178 15.596 -1.11%
2023-07-06 0 19.76 19.64 19.80 19.30 19.98 69,885 1,367,162 19.563 15.75 15.66 15.79 15.39 15.93 87,661 15.596 -2.66%
2023-07-05 0 20.30 20.15 20.30 19.74 20.50 56,500 1,134,950 20.088 16.18 16.06 16.18 15.74 16.34 70,871 16.014 -0.25%
2023-07-04 0 20.35 20.25 20.35 20.05 20.60 23,000 466,875 20.299 16.22 16.14 16.22 15.98 16.42 28,850 16.183 -2.16%
2023-07-03 0 20.80 20.65 20.80 20.20 21.00 87,500 1,797,050 20.538 16.58 16.46 16.58 16.10 16.74 109,756 16.373 0.97%
2023-06-30 0 20.60 20.60 20.65 20.15 20.60 61,500 1,265,250 20.573 16.42 16.42 16.46 16.06 16.42 77,143 16.401 4.15%
2023-06-29 0 19.78 19.54 19.96 19.22 19.98 56,500 1,101,400 19.494 15.77 15.58 15.91 15.32 15.93 70,871 15.541 -1.35%
2023-06-28 0 20.05 20.00 20.20 20.05 20.80 7,000 141,375 20.196 15.98 15.94 16.10 15.98 16.58 8,780 16.101 -2.91%
2023-06-27 0 20.65 20.65 20.75 18.70 20.65 93,450 1,879,105 20.108 16.46 16.46 16.54 14.91 16.46 117,219 16.031 3.25%
2023-06-26 0 20.00 19.74 20.15 19.64 20.40 43,500 871,265 20.029 15.94 15.74 16.06 15.66 16.26 54,564 15.968 2.25%
2023-06-23 0 19.56 19.18 19.32 18.72 19.88 214,500 4,137,800 19.290 15.59 15.29 15.40 14.92 15.85 269,059 15.379 -1.11%
2023-06-21 0 19.78 19.52 19.78 19.50 19.98 137,000 2,676,620 19.537 15.77 15.56 15.77 15.55 15.93 171,847 15.576 -1.10%
2023-06-20 0 20.00 19.62 20.00 19.52 20.50 196,500 3,908,120 19.889 15.94 15.64 15.94 15.56 16.34 246,481 15.856 2.57%
2023-06-19 0 20.50 20.50 20.55 20.50 21.75 250,000 5,204,975 20.820 15.55 15.55 15.58 15.55 16.49 329,687 15.788 -5.75%
2023-06-16 0 21.75 21.60 21.75 21.15 22.00 122,500 2,645,550 21.596 16.49 16.38 16.49 16.04 16.68 161,547 16.376 2.35%
2023-06-15 0 21.25 20.90 21.25 20.20 21.25 114,536 2,370,093 20.693 16.11 15.85 16.11 15.32 16.11 151,044 15.691 5.20%
2023-06-14 0 20.20 20.15 20.20 20.10 20.60 108,730 2,205,890 20.288 15.32 15.28 15.32 15.24 15.62 143,387 15.384 0.25%
2023-06-13 0 20.15 20.15 20.70 20.00 20.80 186,000 3,775,980 20.301 15.28 15.28 15.70 15.17 15.77 245,287 15.394 -2.18%
2023-06-12 0 20.60 20.60 20.75 19.78 20.75 420,000 8,393,665 19.985 15.62 15.62 15.73 15.00 15.73 553,874 15.154 2.49%
2023-06-09 0 20.10 19.92 20.10 19.80 20.90 247,500 4,952,270 20.009 15.24 15.11 15.24 15.01 15.85 326,390 15.173 -1.47%
2023-06-08 0 20.40 20.10 20.40 19.60 20.80 326,000 6,585,340 20.200 15.47 15.24 15.47 14.86 15.77 429,912 15.318 2.00%
2023-06-07 0 20.00 20.00 20.20 19.88 20.95 215,500 4,338,805 20.134 15.17 15.17 15.32 15.07 15.89 284,190 15.267 -3.38%
2023-06-06 0 20.70 20.50 20.70 19.98 21.00 144,500 2,980,250 20.625 15.70 15.55 15.70 15.15 15.92 190,559 15.640 1.97%
2023-06-05 0 20.30 20.05 20.35 20.05 20.55 62,000 1,258,500 20.298 15.39 15.20 15.43 15.20 15.58 81,762 15.392 -2.17%
2023-06-02 0 20.75 20.75 21.00 20.05 21.15 144,500 2,993,694 20.718 15.73 15.73 15.92 15.20 16.04 190,559 15.710 3.49%
2023-06-01 0 20.05 19.60 20.05 19.50 20.35 152,000 3,004,045 19.764 15.20 14.86 15.20 14.79 15.43 200,450 14.987 0.86%
2023-05-31 0 19.88 19.88 20.10 19.12 20.20 214,500 4,250,895 19.818 15.07 15.07 15.24 14.50 15.32 282,871 15.028 0.00%
2023-05-30 0 19.88 19.82 19.84 19.42 20.20 316,500 6,210,040 19.621 15.07 15.03 15.04 14.73 15.32 417,384 14.878 1.84%
2023-05-29 0 19.52 19.52 19.68 19.50 20.30 155,500 3,053,900 19.639 14.80 14.80 14.92 14.79 15.39 205,065 14.892 -2.40%
2023-05-25 0 20.00 20.00 20.30 19.48 20.35 281,500 5,577,650 19.814 15.17 15.17 15.39 14.77 15.43 371,228 15.025 -0.74%
2023-05-24 0 20.15 20.15 20.35 20.05 20.90 375,000 7,621,050 20.323 15.28 15.28 15.43 15.20 15.85 494,531 15.411 -3.82%
2023-05-23 0 20.95 20.80 20.95 20.60 21.20 127,000 2,642,850 20.810 15.89 15.77 15.89 15.62 16.08 167,481 15.780 -1.18%
2023-05-22 0 21.20 20.95 21.20 20.65 21.55 335,000 7,083,025 21.143 16.08 15.89 16.08 15.66 16.34 441,781 16.033 -1.85%
2023-05-19 0 21.60 21.60 21.85 21.00 22.20 699,000 15,262,150 21.834 16.38 16.38 16.57 15.92 16.83 921,805 16.557 -2.48%
2023-05-18 0 22.15 22.15 22.20 22.10 22.90 239,500 5,334,500 22.274 16.80 16.80 16.83 16.76 17.36 315,840 16.890 -3.06%
2023-05-17 0 22.85 22.90 23.00 22.25 23.60 249,000 5,629,675 22.609 17.33 17.36 17.44 16.87 17.90 328,368 17.144 -0.65%
2023-05-16 0 23.00 22.95 23.55 22.75 23.10 77,500 1,777,125 22.931 17.44 17.40 17.86 17.25 17.52 102,203 17.388 -0.43%
2023-05-15 0 23.10 22.90 23.10 22.90 23.35 82,500 1,906,200 23.106 17.52 17.36 17.52 17.36 17.71 108,797 17.521 0.00%
2023-05-12 0 23.10 23.10 23.25 23.00 23.45 63,500 1,473,750 23.209 17.52 17.52 17.63 17.44 17.78 83,741 17.599 -1.49%
2023-05-11 0 23.45 22.95 23.45 22.85 24.05 144,000 3,336,325 23.169 17.78 17.40 17.78 17.33 18.24 189,900 17.569 0.43%
2023-05-10 0 23.35 23.00 23.35 22.60 23.50 153,700 3,532,230 22.981 17.71 17.44 17.71 17.14 17.82 202,692 17.427 0.65%
2023-05-09 0 23.20 23.10 23.20 23.20 24.00 42,000 998,225 23.767 17.59 17.52 17.59 17.59 18.20 55,387 18.023 -1.69%
2023-05-08 0 23.60 23.50 23.60 23.50 23.90 17,500 414,075 23.661 17.90 17.82 17.90 17.82 18.12 23,078 17.942 -1.67%
2023-05-05 0 24.00 23.75 24.00 23.40 24.50 217,500 5,232,425 24.057 18.20 18.01 18.20 17.74 18.58 286,828 18.242 2.56%
2023-05-04 0 23.40 23.40 23.70 23.15 24.10 194,600 4,577,102 23.521 17.74 17.74 17.97 17.55 18.27 256,628 17.836 -2.50%
2023-05-03 0 24.00 24.00 24.05 23.70 24.85 108,000 2,619,100 24.251 18.20 18.20 18.24 17.97 18.84 142,425 18.389 -2.44%
2023-05-02 0 24.60 24.60 24.65 23.35 25.15 313,200 7,650,220 24.426 18.65 18.65 18.69 17.71 19.07 413,032 18.522 2.93%
2023-04-28 0 23.90 23.75 23.90 23.30 24.45 142,500 3,399,762 23.858 18.12 18.01 18.12 17.67 18.54 187,922 18.091 2.58%
2023-04-27 0 23.30 23.15 23.30 22.80 23.80 311,000 7,269,800 23.376 17.67 17.55 17.67 17.29 18.05 410,131 17.726 -1.89%
2023-04-26 0 23.75 23.65 23.75 23.15 23.80 67,500 1,581,400 23.428 18.01 17.93 18.01 17.55 18.05 89,016 17.765 2.59%
2023-04-25 0 23.15 22.90 23.15 22.80 23.80 226,500 5,228,125 23.082 17.55 17.36 17.55 17.29 18.05 298,696 17.503 -2.73%
2023-04-24 0 23.80 23.80 24.00 23.50 24.20 95,000 2,252,625 23.712 18.05 18.05 18.20 17.82 18.35 125,281 17.981 -1.86%
2023-04-21 0 24.25 24.15 24.25 23.80 24.60 107,500 2,604,325 24.226 18.39 18.31 18.39 18.05 18.65 141,765 18.371 1.25%
2023-04-20 0 23.95 23.95 24.05 23.55 24.25 139,000 3,306,000 23.784 18.16 18.16 18.24 17.86 18.39 183,306 18.035 0.21%
2023-04-19 0 23.90 23.70 23.95 23.80 25.10 266,559 6,441,915 24.167 18.12 17.97 18.16 18.05 19.03 351,524 18.326 -4.78%
2023-04-18 0 25.10 24.80 25.10 24.75 25.35 56,500 1,414,225 25.031 19.03 18.81 19.03 18.77 19.22 74,509 18.981 -1.95%
2023-04-17 0 25.60 25.20 25.65 24.95 26.15 346,506 8,769,607 25.309 19.41 19.11 19.45 18.92 19.83 456,954 19.191 -0.58%
2023-04-14 0 25.75 25.70 25.75 25.40 27.55 355,500 9,238,275 25.987 19.53 19.49 19.53 19.26 20.89 468,815 19.706 -6.36%
2023-04-13 0 27.50 27.00 27.60 26.70 27.80 113,500 3,072,825 27.073 20.85 20.47 20.93 20.25 21.08 149,678 20.530 1.85%
2023-04-12 0 27.00 26.70 27.05 26.70 27.90 406,000 11,136,550 27.430 20.47 20.25 20.51 20.25 21.16 535,412 20.800 0.75%
2023-04-11 0 26.80 26.80 26.85 26.30 27.10 259,660 6,949,622 26.764 20.32 20.32 20.36 19.94 20.55 342,426 20.295 -0.56%
2023-04-06 0 26.95 26.60 26.95 25.75 26.95 430,259 11,390,208 26.473 20.44 20.17 20.44 19.53 20.44 567,403 20.074 2.86%
2023-04-04 0 26.20 26.00 26.20 25.30 26.70 257,000 6,644,050 25.852 19.87 19.72 19.87 19.18 20.25 338,918 19.604 1.16%
2023-04-03 0 25.90 25.75 25.90 25.70 26.90 122,500 3,225,800 26.333 19.64 19.53 19.64 19.49 20.40 161,547 19.968 -2.45%
2023-03-31 0 26.55 26.25 26.55 26.25 26.80 86,000 2,275,825 26.463 20.13 19.91 20.13 19.91 20.32 113,412 20.067 0.38%
2023-03-30 0 26.45 26.45 26.60 26.15 27.10 165,999 4,394,490 26.473 20.06 20.06 20.17 19.83 20.55 218,911 20.074 0.19%
2023-03-29 0 26.40 26.40 26.60 26.10 27.20 192,001 5,063,992 26.375 20.02 20.02 20.17 19.79 20.63 253,201 20.000 -1.68%
2023-03-28 0 26.85 26.85 27.15 25.05 27.20 593,000 15,728,025 26.523 20.36 20.36 20.59 19.00 20.63 782,018 20.112 7.19%
2023-03-27 0 25.05 25.00 25.30 24.20 25.80 375,500 9,474,325 25.231 19.00 18.96 19.18 18.35 19.56 495,190 19.133 4.59%
2023-03-24 0 23.95 23.15 23.80 22.90 23.95 121,000 2,851,000 23.562 18.16 17.55 18.05 17.36 18.16 159,569 17.867 3.46%
2023-03-23 0 23.15 23.15 23.80 23.00 23.90 144,000 3,392,450 23.559 17.55 17.55 18.05 17.44 18.12 189,900 17.864 -2.53%
2023-03-22 0 23.75 23.65 23.75 22.35 23.80 250,000 5,778,100 23.112 18.01 17.93 18.01 16.95 18.05 329,687 17.526 10.47%
2023-03-21 0 21.50 21.45 21.65 21.25 21.95 174,500 3,787,525 21.705 16.30 16.27 16.42 16.11 16.64 230,122 16.459 -0.46%
2023-03-20 0 21.60 21.50 21.60 21.55 22.00 145,500 3,170,175 21.788 16.38 16.30 16.38 16.34 16.68 191,878 16.522 -3.79%
2023-03-17 0 22.45 22.40 22.45 22.45 23.15 157,500 3,577,800 22.716 17.02 16.99 17.02 17.02 17.55 207,703 17.226 -0.22%
2023-03-16 0 22.50 22.15 22.50 22.20 23.10 67,500 1,509,800 22.367 17.06 16.80 17.06 16.83 17.52 89,016 16.961 -2.60%
2023-03-15 0 23.10 23.00 23.10 22.75 23.80 165,500 3,836,975 23.184 17.52 17.44 17.52 17.25 18.05 218,253 17.580 4.76%
2023-03-14 0 22.05 22.10 22.40 21.90 22.85 244,000 5,464,576 22.396 16.72 16.76 16.99 16.61 17.33 321,775 16.983 -3.92%
2023-03-13 0 22.95 22.75 22.95 21.85 23.00 291,500 6,568,800 22.535 17.40 17.25 17.40 16.57 17.44 384,415 17.088 2.68%
2023-03-10 0 22.35 22.10 22.35 21.80 22.90 265,000 5,876,325 22.175 16.95 16.76 16.95 16.53 17.36 349,468 16.815 -2.61%
2023-03-09 0 22.95 22.80 22.95 22.80 23.80 192,000 4,480,500 23.336 17.40 17.29 17.40 17.29 18.05 253,200 17.696 -2.55%
2023-03-08 0 23.55 23.55 23.70 23.40 24.35 209,000 4,955,350 23.710 17.86 17.86 17.97 17.74 18.46 275,618 17.979 -3.29%
2023-03-07 0 24.35 24.00 24.35 23.85 25.15 363,000 8,852,050 24.386 18.46 18.20 18.46 18.09 19.07 478,706 18.492 -4.70%
2023-03-06 0 25.55 25.00 25.60 24.50 25.70 118,500 2,959,825 24.977 19.37 18.96 19.41 18.58 19.49 156,272 18.940 -1.35%
2023-03-03 0 25.90 25.65 25.95 25.00 25.95 74,000 1,888,075 25.515 19.64 19.45 19.68 18.96 19.68 97,587 19.348 2.57%
2023-03-02 0 25.25 25.30 25.60 25.25 25.65 11,000 280,175 25.471 19.15 19.18 19.41 19.15 19.45 14,506 19.314 -2.13%
2023-03-01 0 25.80 25.55 25.85 24.55 25.80 87,000 2,190,100 25.174 19.56 19.37 19.60 18.62 19.56 114,731 19.089 6.61%
2023-02-28 0 24.20 24.20 24.50 24.20 25.55 121,000 2,991,125 24.720 18.35 18.35 18.58 18.35 19.37 159,569 18.745 -4.54%
2023-02-27 0 25.35 25.35 25.40 24.65 26.30 286,000 7,274,450 25.435 19.22 19.22 19.26 18.69 19.94 377,162 19.287 -1.93%
2023-02-24 0 25.85 25.80 25.95 25.80 26.80 280,000 7,319,925 26.143 19.60 19.56 19.68 19.56 20.32 369,249 19.824 -1.15%
2023-02-23 0 26.15 25.60 26.20 25.40 26.15 82,000 2,117,625 25.825 19.83 19.41 19.87 19.26 19.83 108,137 19.583 2.95%
2023-02-22 0 25.40 25.40 26.00 25.30 25.80 158,500 4,062,275 25.630 19.26 19.26 19.72 19.18 19.56 209,022 19.435 -2.31%
2023-02-21 0 26.00 25.75 26.00 25.55 27.00 202,000 5,255,900 26.019 19.72 19.53 19.72 19.37 20.47 266,387 19.730 -1.70%
2023-02-20 0 26.45 26.30 26.45 26.00 27.25 216,500 5,728,850 26.461 20.06 19.94 20.06 19.72 20.66 285,509 20.065 -1.49%
2023-02-17 0 26.85 26.50 26.85 26.45 27.35 94,714 2,541,507 26.834 20.36 20.09 20.36 20.06 20.74 124,904 20.348 -1.10%
2023-02-16 0 27.15 26.90 27.15 26.65 27.70 275,000 7,497,925 27.265 20.59 20.40 20.59 20.21 21.00 362,656 20.675 1.88%
2023-02-15 0 26.65 26.35 26.65 25.85 27.60 242,500 6,411,475 26.439 20.21 19.98 20.21 19.60 20.93 319,796 20.049 -2.74%
2023-02-14 0 27.40 27.30 27.40 25.85 27.50 554,325 15,015,331 27.088 20.78 20.70 20.78 19.60 20.85 731,015 20.540 4.38%
2023-02-13 0 26.25 26.20 26.25 25.35 26.30 210,500 5,447,300 25.878 19.91 19.87 19.91 19.22 19.94 277,596 19.623 1.74%
2023-02-10 0 25.80 25.55 25.80 25.50 26.80 256,000 6,634,550 25.916 19.56 19.37 19.56 19.34 20.32 337,600 19.652 -3.55%
2023-02-09 0 26.75 26.75 26.90 24.70 26.90 493,000 12,929,225 26.226 20.28 20.28 20.40 18.73 20.40 650,143 19.887 8.52%
2023-02-08 0 24.65 24.65 25.25 24.65 25.65 101,000 2,556,600 25.313 18.69 18.69 19.15 18.69 19.45 133,194 19.195 -3.33%
2023-02-07 0 25.50 25.20 25.50 24.35 25.65 211,500 5,320,750 25.157 19.34 19.11 19.34 18.46 19.45 278,915 19.077 5.37%
2023-02-06 0 24.20 24.10 24.20 23.25 24.70 263,500 6,315,750 23.969 18.35 18.27 18.35 17.63 18.73 347,490 18.175 -1.83%
2023-02-03 0 24.65 24.30 24.65 24.15 25.10 245,000 5,977,900 24.400 18.69 18.43 18.69 18.31 19.03 323,093 18.502 -1.00%
2023-02-02 0 24.90 24.70 24.95 24.60 25.50 148,500 3,713,675 25.008 18.88 18.73 18.92 18.65 19.34 195,834 18.963 -1.19%
2023-02-01 0 25.20 25.15 25.20 23.95 25.45 228,000 5,663,700 24.841 19.11 19.07 19.11 18.16 19.30 300,675 18.837 5.44%
2023-01-31 0 23.90 23.90 24.20 23.20 23.95 283,000 6,692,050 23.647 18.12 18.12 18.35 17.59 18.16 373,206 17.931 0.63%
2023-01-30 0 23.75 23.40 23.75 23.15 24.55 188,000 4,489,575 23.881 18.01 17.74 18.01 17.55 18.62 247,925 18.109 -3.85%
2023-01-27 0 24.70 24.00 24.70 23.65 24.80 149,500 3,604,275 24.109 18.73 18.20 18.73 17.93 18.81 197,153 18.282 2.49%
2023-01-26 0 24.10 24.10 24.40 23.85 24.80 224,500 5,465,500 24.345 18.27 18.27 18.50 18.09 18.81 296,059 18.461 2.12%
2023-01-20 0 23.60 23.50 23.60 23.20 23.70 123,000 2,886,075 23.464 17.90 17.82 17.90 17.59 17.97 162,206 17.793 1.07%
2023-01-19 0 23.35 23.25 23.40 23.00 23.50 76,000 1,762,250 23.188 17.71 17.63 17.74 17.44 17.82 100,225 17.583 2.19%
2023-01-18 0 22.85 22.70 22.90 22.70 23.40 153,000 3,516,750 22.985 17.33 17.21 17.36 17.21 17.74 201,768 17.430 -1.30%
2023-01-17 0 23.15 22.80 23.15 22.80 23.30 37,000 851,075 23.002 17.55 17.29 17.55 17.29 17.67 48,794 17.442 0.65%
2023-01-16 0 23.00 22.80 23.10 22.65 23.60 156,500 3,636,375 23.236 17.44 17.29 17.52 17.18 17.90 206,384 17.619 -0.86%
2023-01-13 0 23.20 23.00 23.20 21.10 23.30 273,000 6,214,125 22.762 17.59 17.44 17.59 16.00 17.67 360,018 17.261 1.31%
2023-01-12 0 22.90 22.70 22.90 22.70 23.70 267,000 6,182,800 23.157 17.36 17.21 17.36 17.21 17.97 352,106 17.559 -0.22%
2023-01-11 0 22.95 22.95 23.20 22.30 23.80 253,500 5,910,041 23.314 17.40 17.40 17.59 16.91 18.05 334,303 17.679 -0.22%
2023-01-10 0 23.00 23.00 23.05 22.15 23.05 153,000 3,488,612 22.801 17.44 17.44 17.48 16.80 17.48 201,768 17.290 0.00%
2023-01-09 0 23.00 22.55 23.00 22.50 23.55 242,500 5,645,175 23.279 17.44 17.10 17.44 17.06 17.86 319,796 17.652 0.22%
2023-01-06 0 22.95 22.55 22.95 21.00 23.20 470,500 10,591,300 22.511 17.40 17.10 17.40 15.92 17.59 620,471 17.070 6.25%
2023-01-05 0 21.60 21.55 21.60 21.05 22.15 357,159 7,767,720 21.749 16.38 16.34 16.38 15.96 16.80 471,003 16.492 0.00%
2023-01-04 0 21.60 21.30 21.60 20.30 21.70 444,000 9,303,400 20.954 16.38 16.15 16.38 15.39 16.45 585,524 15.889 8.00%
2023-01-03 0 20.00 19.92 20.00 18.90 20.30 383,000 7,616,185 19.886 15.17 15.11 15.17 14.33 15.39 505,081 15.079 4.82%
2022-12-30 0 19.08 19.08 19.50 18.84 19.52 46,000 881,150 19.155 14.47 14.47 14.79 14.29 14.80 60,662 14.525 1.60%
2022-12-29 0 18.78 18.66 18.74 18.66 19.82 122,500 2,334,500 19.057 14.24 14.15 14.21 14.15 15.03 161,547 14.451 -4.96%
2022-12-28 0 19.76 19.76 20.00 19.40 20.20 174,000 3,465,690 19.918 14.98 14.98 15.17 14.71 15.32 229,462 15.104 -2.18%
2022-12-23 0 20.20 19.56 20.20 19.40 20.40 188,500 3,769,985 20.000 15.32 14.83 15.32 14.71 15.47 248,584 15.166 3.06%
2022-12-22 0 19.60 19.56 20.10 19.52 20.50 95,500 1,907,365 19.972 14.86 14.83 15.24 14.80 15.55 125,940 15.145 -2.00%
2022-12-21 0 20.00 19.46 19.94 19.32 20.05 178,500 3,536,440 19.812 15.17 14.76 15.12 14.65 15.20 235,397 15.023 2.15%
2022-12-20 0 19.58 19.20 19.58 18.98 19.94 286,500 5,541,870 19.343 14.85 14.56 14.85 14.39 15.12 377,821 14.668 -1.41%
2022-12-19 0 19.86 19.76 20.55 19.86 20.75 238,500 4,849,890 20.335 15.06 14.98 15.58 15.06 15.73 314,521 15.420 -4.52%
2022-12-16 0 20.80 20.70 20.80 19.98 20.90 309,000 6,382,050 20.654 15.77 15.70 15.77 15.15 15.85 407,493 15.662 4.00%
2022-12-15 0 20.00 19.60 20.10 19.38 20.40 430,500 8,604,735 19.988 15.17 14.86 15.24 14.70 15.47 567,721 15.157 -0.74%
2022-12-14 0 20.15 20.00 20.10 20.00 20.60 478,000 9,713,800 20.322 15.28 15.17 15.24 15.17 15.62 630,362 15.410 0.25%
2022-12-13 0 20.10 20.00 20.35 19.70 20.40 300,600 6,032,787 20.069 15.24 15.17 15.43 14.94 15.47 396,416 15.218 -0.99%
2022-12-12 0 20.30 19.94 20.30 19.50 20.50 450,380 9,022,294 20.033 15.39 15.12 15.39 14.79 15.55 593,938 15.191 0.74%
2022-12-09 0 20.15 20.10 20.15 19.16 20.35 271,226 5,391,453 19.878 15.28 15.24 15.28 14.53 15.43 357,679 15.073 5.17%
2022-12-08 0 19.16 19.06 19.12 18.34 19.28 149,500 2,851,730 19.075 14.53 14.45 14.50 13.91 14.62 197,153 14.465 4.47%
2022-12-07 0 18.34 18.30 18.50 18.34 19.54 161,000 3,073,440 19.090 13.91 13.88 14.03 13.91 14.82 212,318 14.476 -6.24%
2022-12-06 0 19.56 19.56 19.74 18.98 19.78 258,150 5,016,654 19.433 14.83 14.83 14.97 14.39 15.00 340,435 14.736 1.24%
2022-12-05 0 19.32 19.32 19.54 18.54 19.58 255,672 4,924,579 19.261 14.65 14.65 14.82 14.06 14.85 337,167 14.606 4.55%
2022-12-02 0 18.48 18.18 18.48 18.12 18.64 97,734 1,791,136 18.327 14.01 13.79 14.01 13.74 14.13 128,887 13.897 -2.33%
2022-12-01 0 18.92 18.72 18.92 18.16 19.38 406,000 7,694,380 18.952 14.35 14.20 14.35 13.77 14.70 535,412 14.371 4.53%
2022-11-30 0 18.10 18.00 18.22 17.60 18.48 134,000 2,391,550 17.847 13.73 13.65 13.82 13.35 14.01 176,712 13.534 -2.16%
2022-11-29 0 18.50 18.14 18.50 16.94 18.80 437,500 7,879,580 18.011 14.03 13.76 14.03 12.85 14.26 576,952 13.657 14.20%
2022-11-28 0 16.20 15.94 16.22 15.70 16.30 162,000 2,598,960 16.043 12.28 12.09 12.30 11.91 12.36 213,637 12.165 -1.70%
2022-11-25 0 16.48 16.48 16.88 16.10 17.06 80,000 1,322,070 16.526 12.50 12.50 12.80 12.21 12.94 105,500 12.531 1.10%
2022-11-24 0 16.30 16.22 16.30 16.00 16.64 190,500 3,107,550 16.313 12.36 12.30 12.36 12.13 12.62 251,222 12.370 1.49%
2022-11-23 0 16.06 16.06 16.16 15.62 16.30 54,500 869,700 15.958 12.18 12.18 12.25 11.84 12.36 71,872 12.101 -2.43%
2022-11-22 0 16.46 16.18 16.46 15.80 17.30 70,106 1,164,996 16.618 12.48 12.27 12.48 11.98 13.12 92,452 12.601 -2.72%
2022-11-21 0 16.92 16.66 16.92 16.60 17.70 172,260 2,923,295 16.970 12.83 12.63 12.83 12.59 13.42 227,168 12.868 -4.62%
2022-11-18 0 17.74 17.60 17.86 17.52 18.40 198,352 3,565,393 17.975 13.45 13.35 13.54 13.29 13.95 261,576 13.630 -1.33%
2022-11-17 0 17.98 17.70 17.98 17.06 17.98 205,034 3,570,540 17.414 13.63 13.42 13.63 12.94 13.63 270,388 13.205 4.29%
2022-11-16 0 17.24 17.24 17.58 17.18 18.20 300,500 5,294,840 17.620 13.07 13.07 13.33 13.03 13.80 396,284 13.361 -2.71%
2022-11-15 0 17.72 17.62 17.72 16.58 17.74 289,000 5,009,470 17.334 13.44 13.36 13.44 12.57 13.45 381,118 13.144 4.73%
2022-11-14 0 16.92 16.70 16.92 16.30 17.80 702,000 12,016,940 17.118 12.83 12.66 12.83 12.36 13.50 925,761 12.981 4.57%
2022-11-11 0 16.18 16.12 16.18 15.40 16.44 380,000 6,040,496 15.896 12.27 12.22 12.27 11.68 12.47 501,124 12.054 10.52%
2022-11-10 0 14.64 14.64 14.90 14.40 15.96 362,000 5,391,170 14.893 11.10 11.10 11.30 10.92 12.10 477,387 11.293 -8.39%
2022-11-09 0 15.98 15.32 15.98 15.28 16.02 129,000 2,027,650 15.718 12.12 11.62 12.12 11.59 12.15 170,119 11.919 5.97%
2022-11-08 0 15.08 15.08 15.20 15.00 15.46 101,500 1,541,240 15.185 11.44 11.44 11.53 11.37 11.72 133,853 11.514 -3.33%
2022-11-07 0 15.60 15.32 15.60 13.78 15.64 233,000 3,526,180 15.134 11.83 11.62 11.83 10.45 11.86 307,268 11.476 10.01%
2022-11-04 0 14.18 14.14 14.18 13.52 14.46 409,000 5,773,010 14.115 10.75 10.72 10.75 10.25 10.96 539,368 10.703 7.10%
2022-11-03 0 13.24 13.06 13.40 13.16 13.68 69,000 918,430 13.311 10.04 9.903 10.16 9.979 10.37 90,994 10.093 -3.22%
2022-11-02 0 13.68 13.56 13.70 12.58 13.96 166,000 2,237,780 13.481 10.37 10.28 10.39 9.539 10.59 218,912 10.222 1.18%
2022-11-01 0 13.52 13.42 13.52 12.50 13.98 238,000 3,180,902 13.365 10.25 10.18 10.25 9.479 10.60 313,862 10.135 2.27%
2022-10-31 0 13.22 12.96 13.22 12.94 13.62 381,032 5,038,267 13.223 10.02 9.828 10.02 9.812 10.33 502,485 10.027 -0.45%
2022-10-28 0 13.28 13.10 13.28 13.04 14.30 299,000 4,022,645 13.454 10.07 9.934 10.07 9.888 10.84 394,306 10.202 -5.95%
2022-10-27 0 14.12 13.88 14.18 13.72 14.30 147,000 2,052,720 13.964 10.71 10.53 10.75 10.40 10.84 193,856 10.589 2.47%
2022-10-26 0 13.78 13.70 13.78 13.50 15.06 346,500 4,909,770 14.170 10.45 10.39 10.45 10.24 11.42 456,946 10.745 -4.31%
2022-10-25 0 14.40 14.32 14.44 13.50 14.90 435,500 6,168,670 14.165 10.92 10.86 10.95 10.24 11.30 574,315 10.741 8.27%
2022-10-24 0 13.30 13.24 13.54 13.16 15.10 940,500 12,821,960 13.633 10.09 10.04 10.27 9.979 11.45 1,240,283 10.338 -12.61%
2022-10-21 0 15.22 15.02 15.22 14.92 15.66 158,500 2,411,490 15.214 11.54 11.39 11.54 11.31 11.87 209,022 11.537 4.39%
2022-10-20 0 14.58 14.56 14.58 14.58 16.40 1,064,982 16,130,647 15.146 11.06 11.04 11.06 11.06 12.44 1,404,443 11.485 -12.27%
2022-10-19 0 16.62 16.58 16.84 16.26 17.02 119,500 1,974,550 16.523 12.60 12.57 12.77 12.33 12.91 157,590 12.530 -2.00%
2022-10-18 0 16.96 16.80 16.98 16.60 17.40 109,000 1,829,930 16.788 12.86 12.74 12.88 12.59 13.19 143,744 12.731 0.59%
2022-10-17 0 16.86 16.86 16.92 16.40 17.20 82,000 1,370,670 16.716 12.78 12.78 12.83 12.44 13.04 108,137 12.675 -1.98%
2022-10-14 0 17.20 16.92 17.20 16.46 17.30 109,000 1,864,910 17.109 13.04 12.83 13.04 12.48 13.12 143,744 12.974 4.75%
2022-10-13 0 16.42 16.40 16.50 16.42 17.66 170,500 2,893,110 16.968 12.45 12.44 12.51 12.45 13.39 224,847 12.867 -5.41%
2022-10-12 0 17.36 17.36 17.52 17.10 17.98 160,500 2,808,200 17.497 13.16 13.16 13.29 12.97 13.63 211,659 13.268 -4.51%
2022-10-11 0 18.18 18.08 18.18 17.46 18.30 233,000 4,126,270 17.709 13.79 13.71 13.79 13.24 13.88 307,268 13.429 1.22%
2022-10-10 0 17.96 17.96 17.98 17.90 19.04 310,500 5,680,180 18.294 13.62 13.62 13.63 13.57 14.44 409,471 13.872 -6.36%
2022-10-07 0 19.18 19.06 19.20 19.00 19.74 108,500 2,073,370 19.109 14.54 14.45 14.56 14.41 14.97 143,084 14.491 -2.84%
2022-10-06 0 19.74 19.74 19.84 19.70 20.05 22,000 436,345 19.834 14.97 14.97 15.04 14.94 15.20 29,012 15.040 -1.10%
2022-10-05 0 19.96 19.96 20.20 19.62 20.15 66,500 1,326,110 19.942 15.14 15.14 15.32 14.88 15.28 87,697 15.122 2.36%
2022-10-03 0 19.50 19.30 19.90 19.22 20.50 103,000 2,055,041 19.952 14.79 14.64 15.09 14.57 15.55 135,831 15.129 0.52%
2022-09-30 0 19.40 19.18 19.40 19.00 19.80 100,563 1,944,197 19.333 14.71 14.54 14.71 14.41 15.01 132,617 14.660 -1.22%
2022-09-29 0 19.64 19.40 19.64 19.16 19.98 214,000 4,164,830 19.462 14.89 14.71 14.89 14.53 15.15 282,212 14.758 2.19%
2022-09-28 0 19.22 19.22 19.50 19.22 20.80 359,500 7,062,495 19.645 14.57 14.57 14.79 14.57 15.77 474,090 14.897 -6.24%
2022-09-27 0 20.50 20.50 20.80 19.90 20.80 95,000 1,922,815 20.240 15.55 15.55 15.77 15.09 15.77 125,281 15.348 1.74%
2022-09-26 0 20.15 20.05 20.15 19.62 20.30 182,500 3,656,465 20.035 15.28 15.20 15.28 14.88 15.39 240,672 15.193 2.70%
2022-09-23 0 19.62 19.62 19.70 19.62 20.45 122,000 2,424,270 19.871 14.88 14.88 14.94 14.88 15.51 160,887 15.068 -2.63%
2022-09-22 0 20.15 20.00 20.15 19.98 20.60 133,000 2,696,990 20.278 15.28 15.17 15.28 15.15 15.62 175,394 15.377 -2.66%
2022-09-21 0 20.70 20.55 20.70 20.55 21.50 109,000 2,301,050 21.111 15.70 15.58 15.70 15.58 16.30 143,744 16.008 -4.83%
2022-09-20 0 21.75 21.40 21.75 21.20 22.15 107,500 2,307,400 21.464 16.49 16.23 16.49 16.08 16.80 141,765 16.276 0.23%
2022-09-19 0 21.70 21.70 21.90 21.60 23.35 213,000 4,689,600 22.017 16.45 16.45 16.61 16.38 17.71 280,893 16.695 -6.06%
2022-09-16 0 23.10 22.85 23.15 22.80 23.50 276,000 6,385,700 23.137 17.52 17.33 17.55 17.29 17.82 363,975 17.544 0.00%
2022-09-15 0 23.10 23.10 23.30 22.60 23.60 151,000 3,511,775 23.257 17.52 17.52 17.67 17.14 17.90 199,131 17.636 0.22%
2022-09-14 0 23.05 22.90 23.05 22.25 23.40 72,000 1,663,850 23.109 17.48 17.36 17.48 16.87 17.74 94,950 17.523 -1.50%
2022-09-13 0 23.40 23.25 23.40 22.70 23.40 108,000 2,504,225 23.187 17.74 17.63 17.74 17.21 17.74 142,425 17.583 0.86%
2022-09-09 0 23.20 23.10 23.20 21.45 23.40 496,500 11,410,225 22.981 17.59 17.52 17.59 16.27 17.74 654,758 17.427 8.16%
2022-09-08 0 21.45 21.45 21.50 20.85 21.80 165,000 3,525,650 21.368 16.27 16.27 16.30 15.81 16.53 217,593 16.203 1.18%
2022-09-07 0 21.20 21.10 21.20 21.20 21.75 52,500 1,127,750 21.481 16.08 16.00 16.08 16.08 16.49 69,234 16.289 -2.75%
2022-09-06 0 21.80 21.60 21.80 20.45 22.20 282,500 6,120,850 21.667 16.53 16.38 16.53 15.51 16.83 372,546 16.430 6.86%
2022-09-05 0 20.40 20.40 20.55 20.20 20.70 114,500 2,339,550 20.433 15.47 15.47 15.58 15.32 15.70 150,997 15.494 -0.49%
2022-09-02 0 20.50 20.50 20.70 20.45 21.50 212,500 4,418,675 20.794 15.55 15.55 15.70 15.51 16.30 280,234 15.768 -5.96%
2022-09-01 0 21.80 21.80 21.85 21.00 22.25 391,000 8,439,425 21.584 16.53 16.53 16.57 15.92 16.87 515,631 16.367 0.00%
2022-08-31 0 21.80 21.05 21.75 20.15 21.90 235,500 4,898,100 20.799 16.53 15.96 16.49 15.28 16.61 310,565 15.772 6.34%
2022-08-30 0 20.50 20.50 20.60 20.20 21.30 245,500 5,049,850 20.570 15.55 15.55 15.62 15.32 16.15 323,753 15.598 -3.98%
2022-08-29 0 21.35 21.35 21.50 20.50 21.50 140,500 2,944,125 20.955 16.19 16.19 16.30 15.55 16.30 185,284 15.890 2.15%
2022-08-26 0 20.90 20.90 21.00 19.82 20.95 203,500 4,125,420 20.272 15.85 15.85 15.92 15.03 15.89 268,365 15.372 3.72%
2022-08-25 0 20.15 20.00 20.15 19.22 20.15 195,000 3,828,990 19.636 15.28 15.17 15.28 14.57 15.28 257,156 14.890 4.84%
2022-08-24 0 19.22 19.16 19.22 19.02 19.86 224,000 4,340,950 19.379 14.57 14.53 14.57 14.42 15.06 295,400 14.695 -3.22%
2022-08-23 0 19.86 19.60 19.86 19.60 20.05 87,500 1,744,090 19.933 15.06 14.86 15.06 14.86 15.20 115,390 15.115 -0.70%
2022-08-22 0 20.00 19.84 20.00 19.80 20.30 195,874 3,919,265 20.009 15.17 15.04 15.17 15.01 15.39 258,308 15.173 0.40%
2022-08-19 0 19.92 19.90 19.92 19.80 20.35 165,000 3,304,015 20.024 15.11 15.09 15.11 15.01 15.43 217,593 15.184 -1.14%
2022-08-18 0 20.15 20.10 20.15 20.00 20.30 180,500 3,629,300 20.107 15.28 15.24 15.28 15.17 15.39 238,034 15.247 -0.98%
2022-08-17 0 20.35 20.35 20.55 20.00 20.80 192,500 3,928,075 20.406 15.43 15.43 15.58 15.17 15.77 253,859 15.473 0.25%
2022-08-16 0 20.30 20.25 20.30 19.80 21.25 256,500 5,305,075 20.683 15.39 15.36 15.39 15.01 16.11 338,259 15.683 2.53%
2022-08-15 0 19.80 19.80 19.96 19.80 20.50 51,000 1,021,930 20.038 15.01 15.01 15.14 15.01 15.55 67,256 15.195 -2.22%
2022-08-12 0 20.25 20.20 20.50 19.88 20.60 111,010 2,235,816 20.141 15.36 15.32 15.55 15.07 15.62 146,394 15.273 -0.25%
2022-08-11 0 20.30 20.30 20.45 20.30 21.10 40,500 840,550 20.754 15.39 15.39 15.51 15.39 16.00 53,409 15.738 0.25%
2022-08-10 0 20.25 20.25 20.40 20.20 21.45 125,000 2,558,400 20.467 15.36 15.36 15.47 15.32 16.27 164,844 15.520 -3.57%
2022-08-09 0 21.00 20.95 21.00 20.60 21.55 40,500 847,750 20.932 15.92 15.89 15.92 15.62 16.34 53,409 15.873 0.72%
2022-08-08 0 20.85 20.80 20.85 20.85 21.35 64,000 1,350,550 21.102 15.81 15.77 15.81 15.81 16.19 84,400 16.002 -2.57%
2022-08-05 0 21.40 21.35 21.60 20.65 21.75 258,000 5,448,500 21.118 16.23 16.19 16.38 15.66 16.49 340,237 16.014 3.63%
2022-08-04 0 20.65 20.55 20.65 20.40 21.00 148,500 3,092,375 20.824 15.66 15.58 15.66 15.47 15.92 195,834 15.791 0.98%
2022-08-03 0 20.45 20.25 20.45 20.25 20.90 239,000 4,899,550 20.500 15.51 15.36 15.51 15.36 15.85 315,181 15.545 0.74%
2022-08-02 0 20.30 20.20 20.50 20.20 21.10 190,500 3,909,225 20.521 15.39 15.32 15.55 15.32 16.00 251,222 15.561 -3.79%
2022-08-01 0 21.10 21.10 21.50 21.10 21.80 223,000 4,786,875 21.466 16.00 16.00 16.30 16.00 16.53 294,081 16.277 -4.52%
2022-07-29 0 22.10 22.10 22.20 21.85 22.70 296,500 6,583,925 22.206 16.76 16.76 16.83 16.57 17.21 391,009 16.838 -3.07%
2022-07-28 0 22.80 22.70 22.80 22.65 23.20 108,500 2,480,725 22.864 17.29 17.21 17.29 17.18 17.59 143,084 17.338 -1.72%
2022-07-27 0 23.20 22.85 23.20 22.70 23.60 220,000 5,084,050 23.109 17.59 17.33 17.59 17.21 17.90 290,125 17.524 -1.69%
2022-07-26 0 23.60 23.55 23.60 22.65 23.85 282,446 6,519,677 23.083 17.90 17.86 17.90 17.18 18.09 372,475 17.504 3.28%
2022-07-25 0 22.85 22.80 22.95 22.45 23.20 99,500 2,280,375 22.918 17.33 17.29 17.40 17.02 17.59 131,215 17.379 0.00%
2022-07-22 0 22.85 22.65 22.95 22.25 23.05 117,000 2,652,375 22.670 17.33 17.18 17.40 16.87 17.48 154,294 17.190 -0.22%
2022-07-21 0 22.90 22.60 22.95 22.50 23.75 356,000 8,131,775 22.842 17.36 17.14 17.40 17.06 18.01 469,474 17.321 -3.58%
2022-07-20 0 23.75 23.55 23.65 23.00 23.75 65,000 1,520,400 23.391 18.01 17.86 17.93 17.44 18.01 85,719 17.737 3.94%
2022-07-19 0 22.85 22.75 22.85 22.35 23.50 174,000 3,984,700 22.901 17.33 17.25 17.33 16.95 17.82 229,462 17.365 -2.77%
2022-07-18 0 23.50 23.45 23.75 22.50 23.80 181,000 4,250,025 23.481 17.82 17.78 18.01 17.06 18.05 238,693 17.805 1.95%
2022-07-15 0 23.05 23.00 23.10 22.80 24.00 238,000 5,554,475 23.338 17.48 17.44 17.52 17.29 18.20 313,862 17.697 -3.35%
2022-07-14 0 23.85 23.85 23.95 22.80 24.75 768,000 18,173,825 23.664 18.09 18.09 18.16 17.29 18.77 1,012,799 17.944 -4.60%
2022-07-13 0 25.00 24.75 25.00 24.65 25.60 123,500 3,093,425 25.048 18.96 18.77 18.96 18.69 19.41 162,865 18.994 -1.96%
2022-07-12 0 25.50 25.30 25.50 24.35 25.50 246,000 6,116,900 24.865 19.34 19.18 19.34 18.46 19.34 324,412 18.855 1.19%
2022-07-11 0 25.20 24.90 25.20 23.55 26.55 476,500 11,954,425 25.088 19.11 18.88 19.11 17.86 20.13 628,384 19.024 -5.26%
2022-07-08 0 26.60 26.55 26.60 26.25 27.15 128,000 3,401,450 26.574 20.17 20.13 20.17 19.91 20.59 168,800 20.151 1.53%
2022-07-07 0 26.20 26.20 26.25 25.80 26.65 89,500 2,358,150 26.348 19.87 19.87 19.91 19.56 20.21 118,028 19.980 -1.87%
2022-07-06 0 26.70 26.30 26.85 25.85 27.15 261,010 6,886,883 26.386 20.25 19.94 20.36 19.60 20.59 344,206 20.008 0.19%
2022-07-05 0 26.65 26.25 26.65 26.25 27.80 292,000 7,863,400 26.930 20.21 19.91 20.21 19.91 21.08 385,074 20.420 -0.19%
2022-07-04 0 26.70 26.50 26.70 24.50 27.10 1,017,000 26,517,175 26.074 20.25 20.09 20.25 18.58 20.55 1,341,167 19.772 9.43%
2022-06-30 0 24.40 24.10 24.40 23.00 24.45 520,000 12,435,675 23.915 18.50 18.27 18.50 17.44 18.54 685,749 18.134 6.09%
2022-06-29 0 23.00 22.60 23.00 22.20 23.30 373,500 8,524,450 22.823 17.44 17.14 17.44 16.83 17.67 492,552 17.307 2.22%
2022-06-28 0 22.50 22.00 22.50 21.90 22.70 453,000 9,994,625 22.063 17.06 16.68 17.06 16.61 17.21 597,393 16.730 0.00%
2022-06-27 0 22.50 22.40 22.50 22.00 23.40 213,000 4,831,700 22.684 17.06 16.99 17.06 16.68 17.74 280,893 17.201 0.22%
2022-06-24 0 22.45 22.05 22.45 22.00 22.80 220,000 4,902,825 22.286 17.02 16.72 17.02 16.68 17.29 290,125 16.899 -0.66%
2022-06-23 0 22.60 22.20 22.60 21.70 22.60 78,000 1,748,950 22.422 17.14 16.83 17.14 16.45 17.14 102,862 17.003 4.39%
2022-06-22 0 21.65 21.65 21.90 21.65 22.95 285,500 6,389,025 22.378 16.42 16.42 16.61 16.42 17.40 376,503 16.969 -4.63%
2022-06-21 0 22.70 22.40 22.80 22.20 23.00 82,500 1,869,800 22.664 17.21 16.99 17.29 16.83 17.44 108,797 17.186 1.79%
2022-06-20 0 22.30 22.30 22.60 21.60 22.80 138,500 3,091,850 22.324 16.91 16.91 17.14 16.38 17.29 182,647 16.928 2.06%
2022-06-17 0 21.85 21.60 21.85 21.60 21.95 8,500 185,550 21.829 16.57 16.38 16.57 16.38 16.64 11,209 16.553 1.86%
2022-06-16 0 21.45 21.45 21.65 21.30 22.20 97,500 2,108,500 21.626 16.27 16.27 16.42 16.15 16.83 128,578 16.399 -3.38%
2022-06-15 0 22.20 22.15 22.50 22.20 22.85 63,000 1,424,375 22.609 16.83 16.80 17.06 16.83 17.33 83,081 17.144 0.45%
2022-06-14 0 22.10 21.95 22.25 21.20 22.10 176,000 3,844,175 21.842 16.76 16.64 16.87 16.08 16.76 232,100 16.563 0.23%
2022-06-13 0 22.05 21.80 22.05 21.80 22.45 150,500 3,313,300 22.015 16.72 16.53 16.72 16.53 17.02 198,472 16.694 -3.92%
2022-06-10 0 22.95 22.95 23.00 22.35 23.60 143,000 3,302,750 23.096 17.40 17.40 17.44 16.95 17.90 188,581 17.514 -2.75%
2022-06-09 0 23.60 23.00 23.60 22.75 23.70 237,000 5,520,350 23.293 17.90 17.44 17.90 17.25 17.97 312,543 17.663 2.83%
2022-06-08 0 22.95 22.60 23.00 22.10 23.00 417,500 9,404,350 22.525 17.40 17.14 17.44 16.76 17.44 550,577 17.081 1.32%
2022-06-07 0 22.65 22.40 22.65 21.85 22.65 368,500 8,165,050 22.158 17.18 16.99 17.18 16.57 17.18 485,959 16.802 -0.88%
2022-06-06 0 22.85 22.50 22.90 22.15 23.60 247,625 5,602,687 22.626 17.33 17.06 17.36 16.80 17.90 326,555 17.157 -2.88%
2022-06-02 0 24.00 23.75 24.15 23.55 24.30 94,436 2,254,417 23.872 17.84 17.65 17.95 17.51 18.06 127,041 17.746 -2.64%
2022-06-01 0 24.65 24.60 24.70 24.40 24.85 53,500 1,317,625 24.629 18.32 18.29 18.36 18.14 18.47 71,971 18.308 0.20%
2022-05-31 0 24.60 24.50 24.60 23.30 24.60 835,500 19,937,550 23.863 18.29 18.21 18.29 17.32 18.29 1,123,966 17.739 4.24%
2022-05-30 0 23.60 23.60 23.90 23.55 24.00 27,500 652,850 23.740 17.54 17.54 17.77 17.51 17.84 36,995 17.647 -0.63%
2022-05-27 0 23.75 23.65 23.75 23.25 24.00 45,000 1,063,775 23.639 17.65 17.58 17.65 17.28 17.84 60,537 17.572 0.64%
2022-05-26 0 23.60 23.15 23.60 23.00 23.60 41,500 961,775 23.175 17.54 17.21 17.54 17.10 17.54 55,828 17.227 -0.21%
2022-05-25 0 23.65 23.50 23.90 23.40 23.90 37,000 870,350 23.523 17.58 17.47 17.77 17.39 17.77 49,775 17.486 0.85%
2022-05-24 0 23.45 23.50 23.60 23.20 24.40 113,000 2,657,325 23.516 17.43 17.47 17.54 17.25 18.14 152,014 17.481 -3.10%
2022-05-23 0 24.20 23.85 24.20 23.65 24.20 40,000 955,825 23.896 17.99 17.73 17.99 17.58 17.99 53,810 17.763 0.00%
2022-05-20 0 24.20 24.00 24.20 23.30 24.20 190,500 4,540,775 23.836 17.99 17.84 17.99 17.32 17.99 256,272 17.719 2.98%
2022-05-19 0 23.50 23.40 23.70 23.30 24.00 36,000 846,675 23.519 17.47 17.39 17.62 17.32 17.84 48,429 17.483 -0.84%
2022-05-18 0 23.70 23.55 24.00 22.80 24.35 286,500 6,783,375 23.677 17.62 17.51 17.84 16.95 18.10 385,417 17.600 -1.66%
2022-05-17 0 24.10 24.10 24.30 23.25 24.70 274,000 6,591,175 24.055 17.91 17.91 18.06 17.28 18.36 368,602 17.882 3.88%
2022-05-16 0 23.20 23.20 23.85 22.50 23.85 229,500 5,355,512 23.336 17.25 17.25 17.73 16.73 17.73 308,737 17.346 0.87%
2022-05-13 0 23.00 22.85 23.00 21.60 23.60 299,000 6,784,287 22.690 17.10 16.99 17.10 16.06 17.54 402,233 16.867 5.75%
2022-05-12 0 21.75 21.70 22.05 21.15 22.25 261,500 5,668,825 21.678 16.17 16.13 16.39 15.72 16.54 351,786 16.114 -3.33%
2022-05-11 0 22.50 22.50 23.00 21.80 23.45 411,500 9,260,000 22.503 16.73 16.73 17.10 16.21 17.43 553,575 16.728 -3.23%
2022-05-10 0 23.25 23.00 23.25 20.30 23.80 434,000 9,730,900 22.421 17.28 17.10 17.28 15.09 17.69 583,843 16.667 8.39%
2022-05-06 0 21.45 21.45 21.50 21.45 22.30 104,500 2,267,225 21.696 15.94 15.94 15.98 15.94 16.58 140,580 16.128 -5.71%
2022-05-05 0 22.75 22.60 23.00 22.55 23.30 186,500 4,272,225 22.907 16.91 16.80 17.10 16.76 17.32 250,891 17.028 1.11%
2022-05-04 0 22.50 22.50 22.65 22.30 23.20 28,000 634,150 22.648 16.73 16.73 16.84 16.58 17.25 37,667 16.836 -1.96%
2022-05-03 0 22.95 22.90 23.05 22.50 23.90 127,000 2,953,175 23.253 17.06 17.02 17.13 16.73 17.77 170,848 17.285 0.66%
2022-04-29 0 22.80 22.85 23.00 21.30 23.10 363,500 8,047,425 22.139 16.95 16.99 17.10 15.83 17.17 489,002 16.457 6.79%
2022-04-28 0 21.35 21.35 21.50 21.30 22.00 177,500 3,817,700 21.508 15.87 15.87 15.98 15.83 16.35 238,784 15.988 0.23%
2022-04-27 0 21.30 21.10 21.30 20.35 21.95 196,000 4,177,050 21.312 15.83 15.68 15.83 15.13 16.32 263,671 15.842 2.90%
2022-04-26 0 20.70 20.55 20.70 20.35 21.80 156,500 3,304,125 21.113 15.39 15.28 15.39 15.13 16.21 210,533 15.694 0.24%
2022-04-25 0 20.65 20.60 21.10 20.00 21.50 327,500 6,831,500 20.860 15.35 15.31 15.68 14.87 15.98 440,573 15.506 -1.20%
2022-04-22 0 20.90 20.85 20.90 20.40 21.40 162,500 3,409,350 20.981 15.54 15.50 15.54 15.16 15.91 218,605 15.596 -1.65%
2022-04-21 0 21.25 21.20 21.35 20.85 22.95 344,500 7,477,775 21.706 15.80 15.76 15.87 15.50 17.06 463,442 16.135 -7.61%
2022-04-20 0 23.00 22.45 23.00 22.25 23.20 178,500 4,045,725 22.665 17.10 16.69 17.10 16.54 17.25 240,129 16.848 -0.86%
2022-04-19 0 23.20 23.20 23.25 22.95 24.55 245,000 5,766,700 23.538 17.25 17.25 17.28 17.06 18.25 329,589 17.497 -5.50%
2022-04-14 0 24.55 24.20 24.60 23.50 24.70 363,500 8,830,275 24.292 18.25 17.99 18.29 17.47 18.36 489,002 18.058 7.44%
2022-04-13 0 22.85 22.85 22.95 22.80 23.75 51,000 1,188,725 23.308 16.99 16.99 17.06 16.95 17.65 68,608 17.326 -3.59%
2022-04-12 0 23.70 23.30 23.70 21.85 23.90 272,000 6,310,025 23.199 17.62 17.32 17.62 16.24 17.77 365,911 17.245 3.49%
2022-04-11 0 22.90 22.55 22.90 22.30 23.35 268,000 6,156,675 22.973 17.02 16.76 17.02 16.58 17.36 360,530 17.077 -2.55%
2022-04-08 0 23.50 23.25 23.45 23.20 24.00 80,500 1,901,650 23.623 17.47 17.28 17.43 17.25 17.84 108,294 17.560 -1.26%
2022-04-07 0 23.80 23.80 24.20 23.30 25.10 299,000 7,200,550 24.082 17.69 17.69 17.99 17.32 18.66 402,233 17.901 -1.65%
2022-04-06 0 24.20 23.95 24.20 22.75 25.20 538,000 12,731,925 23.665 17.99 17.80 17.99 16.91 18.73 723,750 17.592 2.11%
2022-04-04 0 23.70 23.25 23.70 21.35 23.95 675,000 15,321,075 22.698 17.62 17.28 17.62 15.87 17.80 908,051 16.872 15.05%
2022-04-01 0 20.60 20.60 20.75 20.30 22.15 575,500 11,878,375 20.640 15.31 15.31 15.42 15.09 16.47 774,198 15.343 -7.00%
2022-03-31 0 22.15 21.35 22.15 20.80 22.15 95,501 2,042,621 21.389 16.47 15.87 16.47 15.46 16.47 128,474 15.899 4.48%
2022-03-30 0 21.20 21.10 21.50 20.10 21.55 250,000 5,246,025 20.984 15.76 15.68 15.98 14.94 16.02 336,315 15.599 7.40%
2022-03-29 0 19.74 19.70 20.05 19.66 20.75 229,000 4,579,192 19.997 14.67 14.64 14.90 14.61 15.42 308,065 14.864 -2.03%
2022-03-28 0 20.15 19.98 20.10 19.60 20.50 185,000 3,707,235 20.039 14.98 14.85 14.94 14.57 15.24 248,873 14.896 -1.71%
2022-03-25 0 20.50 20.50 20.85 20.45 21.90 141,000 2,964,775 21.027 15.24 15.24 15.50 15.20 16.28 189,682 15.630 -4.87%
2022-03-24 0 21.55 21.20 21.60 21.25 22.40 177,500 3,864,862 21.774 16.02 15.76 16.06 15.80 16.65 238,784 16.186 -1.37%
2022-03-23 0 21.85 21.50 21.85 21.15 22.15 172,000 3,743,675 21.766 16.24 15.98 16.24 15.72 16.47 231,385 16.179 0.69%
2022-03-22 0 21.70 21.20 21.70 20.45 21.70 217,000 4,512,625 20.796 16.13 15.76 16.13 15.20 16.13 291,922 15.458 2.84%
2022-03-21 0 21.10 20.40 21.25 20.25 21.85 82,500 1,719,400 20.841 15.68 15.16 15.80 15.05 16.24 110,984 15.492 -0.24%
2022-03-18 0 21.15 21.00 21.15 19.44 21.30 205,100 4,143,670 20.203 15.72 15.61 15.72 14.45 15.83 275,913 15.018 1.93%
2022-03-17 0 20.75 20.75 21.55 20.00 21.45 570,500 11,875,000 20.815 15.42 15.42 16.02 14.87 15.94 767,471 15.473 9.90%
2022-03-16 0 18.88 18.88 19.10 16.30 19.08 1,798,000 30,897,538 17.184 14.03 14.03 14.20 12.12 14.18 2,418,779 12.774 9.64%
2022-03-15 0 17.22 17.16 17.18 17.02 18.68 735,500 13,091,260 17.799 12.80 12.76 12.77 12.65 13.89 989,440 13.231 -8.89%
2022-03-14 0 18.90 18.64 19.22 18.62 21.00 758,500 14,838,780 19.563 14.05 13.86 14.29 13.84 15.61 1,020,381 14.542 -12.30%
2022-03-11 0 21.55 21.55 21.80 20.10 22.00 361,000 7,631,625 21.140 16.02 16.02 16.21 14.94 16.35 485,639 15.715 -2.05%
2022-03-10 0 22.00 21.80 22.25 21.80 22.85 101,000 2,235,762 22.136 16.35 16.21 16.54 16.21 16.99 135,871 16.455 -0.90%
2022-03-09 0 22.20 22.00 22.20 21.10 22.85 279,500 6,035,275 21.593 16.50 16.35 16.50 15.68 16.99 376,000 16.051 -0.45%
2022-03-08 0 22.30 22.00 22.30 21.75 23.15 383,500 8,433,100 21.990 16.58 16.35 16.58 16.17 17.21 515,908 16.346 -3.46%
2022-03-07 0 23.10 23.00 23.10 21.95 23.20 1,103,500 24,853,825 22.523 17.17 17.10 17.17 16.32 17.25 1,484,496 16.742 0.00%
2022-03-04 0 23.10 23.10 23.70 23.10 23.80 29,000 682,700 23.541 17.17 17.17 17.62 17.17 17.69 39,013 17.499 -4.94%
2022-03-03 0 24.30 24.30 24.35 23.40 24.40 109,500 2,630,825 24.026 18.06 18.06 18.10 17.39 18.14 147,306 17.860 3.85%
2022-03-02 0 23.40 23.10 23.40 22.30 23.85 202,000 4,647,450 23.007 17.39 17.17 17.39 16.58 17.73 271,743 17.102 0.43%
2022-03-01 0 23.30 23.30 23.50 23.25 23.80 74,500 1,755,750 23.567 17.32 17.32 17.47 17.28 17.69 100,222 17.519 0.65%
2022-02-28 0 23.15 23.15 23.80 22.85 23.90 104,000 2,419,425 23.264 17.21 17.21 17.69 16.99 17.77 139,907 17.293 -2.53%
2022-02-25 0 23.75 23.65 23.95 23.70 24.75 149,000 3,550,700 23.830 17.65 17.58 17.80 17.62 18.40 200,444 17.714 -0.21%
2022-02-24 0 23.80 23.50 24.20 23.25 25.20 208,500 4,946,525 23.724 17.69 17.47 17.99 17.28 18.73 280,487 17.635 -4.42%
2022-02-23 0 24.90 24.80 25.05 24.20 25.05 49,500 1,216,525 24.576 18.51 18.44 18.62 17.99 18.62 66,590 18.269 3.32%
2022-02-22 0 24.10 24.10 24.15 23.95 24.80 206,000 5,004,900 24.296 17.91 17.91 17.95 17.80 18.44 277,124 18.060 -3.79%
2022-02-21 0 25.05 25.05 25.30 24.50 25.45 69,000 1,717,700 24.894 18.62 18.62 18.81 18.21 18.92 92,823 18.505 -0.60%
2022-02-18 0 25.20 25.20 25.60 24.60 25.85 90,500 2,316,775 25.600 18.73 18.73 19.03 18.29 19.22 121,746 19.030 1.00%
2022-02-17 0 24.95 24.95 25.20 24.90 25.50 14,982 374,695 25.010 18.55 18.55 18.73 18.51 18.96 20,155 18.591 -2.73%
2022-02-16 0 25.65 25.60 25.65 24.20 25.95 115,500 2,916,200 25.249 19.07 19.03 19.07 17.99 19.29 155,378 18.768 7.55%
2022-02-15 0 23.85 23.85 24.10 23.85 24.60 39,500 959,850 24.300 17.73 17.73 17.91 17.73 18.29 53,138 18.063 -1.04%
2022-02-14 0 24.10 24.05 24.10 24.00 25.15 148,500 3,634,450 24.474 17.91 17.88 17.91 17.84 18.70 199,771 18.193 -6.23%
2022-02-11 0 25.70 25.50 25.70 25.30 27.00 262,000 6,894,800 26.316 19.10 18.96 19.10 18.81 20.07 352,458 19.562 -1.15%
2022-02-10 0 26.00 25.70 26.00 25.35 26.10 75,500 1,934,975 25.629 19.33 19.10 19.33 18.84 19.40 101,567 19.051 2.56%
2022-02-09 0 25.35 25.00 25.35 25.35 25.85 20,000 510,100 25.505 18.84 18.58 18.84 18.84 19.22 26,905 18.959 1.40%
2022-02-08 0 25.00 24.90 25.55 25.00 25.70 71,500 1,813,450 25.363 18.58 18.51 18.99 18.58 19.10 96,186 18.854 -2.91%
2022-02-07 0 25.75 25.70 25.75 24.65 25.85 292,000 7,379,275 25.272 19.14 19.10 19.14 18.32 19.22 392,816 18.786 4.46%
2022-02-04 0 24.65 24.50 24.65 23.00 24.65 316,000 7,598,300 24.045 18.32 18.21 18.32 17.10 18.32 425,102 17.874 8.11%
2022-01-31 0 22.80 22.60 22.80 21.80 22.90 23,500 531,225 22.605 16.95 16.80 16.95 16.21 17.02 31,614 16.804 5.07%
2022-01-28 0 21.70 21.70 21.95 21.50 22.00 152,500 3,322,525 21.787 16.13 16.13 16.32 15.98 16.35 205,152 16.195 0.00%
2022-01-27 0 21.70 21.65 21.80 21.50 22.40 291,000 6,373,075 21.901 16.13 16.09 16.21 15.98 16.65 391,471 16.280 -3.34%
2022-01-26 0 22.45 22.35 22.80 22.25 23.00 141,000 3,167,650 22.466 16.69 16.61 16.95 16.54 17.10 189,682 16.700 0.67%
2022-01-25 0 22.30 22.20 22.30 22.15 23.70 163,000 3,696,600 22.679 16.58 16.50 16.58 16.47 17.62 219,278 16.858 -5.51%
2022-01-24 0 23.60 23.40 23.80 23.40 24.25 157,500 3,755,150 23.842 17.54 17.39 17.69 17.39 18.03 211,879 17.723 0.43%
2022-01-21 0 23.50 23.40 23.50 22.80 23.70 136,000 3,159,075 23.229 17.47 17.39 17.47 16.95 17.62 182,956 17.267 -1.05%
2022-01-20 0 23.75 23.40 23.75 22.75 23.80 349,500 8,190,825 23.436 17.65 17.39 17.65 16.91 17.69 470,169 17.421 6.98%
2022-01-19 0 22.20 22.00 22.20 21.30 22.95 213,500 4,776,225 22.371 16.50 16.35 16.50 15.83 17.06 287,213 16.630 4.96%
2022-01-18 0 21.15 21.15 21.35 20.95 21.50 25,000 533,450 21.338 15.72 15.72 15.87 15.57 15.98 33,632 15.862 0.71%
2022-01-17 0 21.00 20.95 21.00 20.90 21.20 112,000 2,354,000 21.018 15.61 15.57 15.61 15.54 15.76 150,669 15.624 -0.94%
2022-01-14 0 21.20 21.20 21.45 21.20 22.00 66,000 1,422,375 21.551 15.76 15.76 15.94 15.76 16.35 88,787 16.020 -1.40%
2022-01-13 0 21.50 21.25 21.50 21.15 22.00 48,000 1,031,400 21.488 15.98 15.80 15.98 15.72 16.35 64,573 15.973 -2.27%
2022-01-12 0 22.00 21.80 22.00 21.60 22.00 36,000 784,850 21.801 16.35 16.21 16.35 16.06 16.35 48,429 16.206 1.38%
2022-01-11 0 21.70 21.70 21.80 21.50 22.75 227,500 5,068,425 22.279 16.13 16.13 16.21 15.98 16.91 306,047 16.561 -2.25%
2022-01-10 0 22.20 21.90 22.20 20.45 22.55 431,500 9,273,850 21.492 16.50 16.28 16.50 15.20 16.76 580,480 15.976 8.56%
2022-01-07 0 20.45 20.30 20.45 19.90 20.45 238,000 4,813,965 20.227 15.20 15.09 15.20 14.79 15.20 320,172 15.036 2.25%
2022-01-06 0 20.00 20.00 20.05 19.54 20.30 305,000 6,062,760 19.878 14.87 14.87 14.90 14.53 15.09 410,305 14.776 -1.96%
2022-01-05 0 20.40 20.25 20.45 20.05 20.85 606,000 12,291,275 20.283 15.16 15.05 15.20 14.90 15.50 815,228 15.077 -2.39%
2022-01-04 0 20.90 20.90 21.25 20.50 21.25 229,000 4,803,650 20.977 15.54 15.54 15.80 15.24 15.80 308,065 15.593 -0.24%
2022-01-03 0 20.95 20.70 20.95 20.60 21.95 396,500 8,271,175 20.861 15.57 15.39 15.57 15.31 16.32 533,396 15.507 -4.34%
2021-12-31 0 21.90 21.70 21.90 21.15 21.90 213,000 4,612,825 21.657 16.28 16.13 16.28 15.72 16.28 286,541 16.098 2.82%
2021-12-30 0 21.30 21.20 21.35 20.95 21.65 125,000 2,654,725 21.238 15.83 15.76 15.87 15.57 16.09 168,158 15.787 -0.70%
2021-12-29 0 21.45 21.20 21.40 20.85 21.65 204,500 4,362,150 21.331 15.94 15.76 15.91 15.50 16.09 275,106 15.856 -1.15%
2021-12-28 0 21.70 21.70 21.80 21.20 22.10 98,000 2,146,825 21.906 16.13 16.13 16.21 15.76 16.43 131,836 16.284 -1.14%
2021-12-24 0 21.95 21.60 21.95 21.25 21.95 38,500 830,400 21.569 16.32 16.06 16.32 15.80 16.32 51,793 16.033 -0.23%
2021-12-23 0 22.00 21.65 22.05 21.55 22.00 87,500 1,904,975 21.771 16.35 16.09 16.39 16.02 16.35 117,710 16.184 3.04%
2021-12-22 0 21.35 21.00 21.35 20.80 21.85 251,000 5,323,175 21.208 15.87 15.61 15.87 15.46 16.24 337,661 15.765 2.64%
2021-12-21 0 20.80 20.80 21.10 19.90 21.05 188,000 3,853,295 20.496 15.46 15.46 15.68 14.79 15.65 252,909 15.236 2.97%
2021-12-20 0 20.20 20.20 20.30 19.90 21.45 570,500 11,583,500 20.304 15.02 15.02 15.09 14.79 15.94 767,471 15.093 -6.05%
2021-12-17 0 21.50 21.45 21.50 21.10 21.55 306,000 6,513,825 21.287 15.98 15.94 15.98 15.68 16.02 411,650 15.824 0.94%
2021-12-16 0 21.30 21.25 21.35 21.00 21.60 190,000 4,058,725 21.362 15.83 15.80 15.87 15.61 16.06 255,600 15.879 1.43%
2021-12-15 0 21.00 21.00 21.10 21.00 21.85 174,000 3,695,375 21.238 15.61 15.61 15.68 15.61 16.24 234,075 15.787 -2.33%
2021-12-14 0 21.50 21.50 21.95 20.80 23.00 219,500 4,780,725 21.780 15.98 15.98 16.32 15.46 17.10 295,285 16.190 -6.52%
2021-12-13 0 23.00 22.95 23.10 22.65 23.85 234,000 5,396,875 23.064 17.10 17.06 17.17 16.84 17.73 314,791 17.144 0.88%
2021-12-10 0 22.80 22.80 23.15 22.70 23.40 73,000 1,672,675 22.913 16.95 16.95 17.21 16.87 17.39 98,204 17.033 -2.77%
2021-12-09 0 23.45 23.25 23.45 22.85 23.60 54,500 1,271,725 23.334 17.43 17.28 17.43 16.99 17.54 73,317 17.346 3.53%
2021-12-08 0 22.65 22.65 23.15 22.65 23.55 66,214 1,523,007 23.001 16.84 16.84 17.21 16.84 17.51 89,075 17.098 -1.52%
2021-12-07 0 23.00 22.90 23.20 21.75 23.30 212,000 4,826,787 22.768 17.10 17.02 17.25 16.17 17.32 285,195 16.924 6.98%
2021-12-06 0 21.50 21.50 21.70 21.10 23.20 276,500 6,107,575 22.089 15.98 15.98 16.13 15.68 17.25 371,965 16.420 -0.46%
2021-12-03 0 21.60 21.65 21.75 21.30 21.90 42,500 916,675 21.569 16.06 16.09 16.17 15.83 16.28 57,174 16.033 -0.46%
2021-12-02 0 21.70 21.70 22.00 20.85 22.80 243,500 5,280,000 21.684 16.13 16.13 16.35 15.50 16.95 327,571 16.119 0.23%
2021-12-01 0 21.65 21.50 21.65 21.05 21.95 127,500 2,735,900 21.458 16.09 15.98 16.09 15.65 16.32 171,521 15.951 0.23%
2021-11-30 0 21.60 21.55 21.60 20.20 21.60 101,500 2,142,575 21.109 16.06 16.02 16.06 15.02 16.06 136,544 15.691 3.10%
2021-11-29 0 20.95 20.85 20.95 20.35 21.00 63,500 1,322,300 20.824 15.57 15.50 15.57 15.13 15.61 85,424 15.479 1.70%
2021-11-26 0 20.60 20.30 20.60 20.30 21.15 146,000 2,987,050 20.459 15.31 15.09 15.31 15.09 15.72 196,408 15.208 -0.48%
2021-11-25 0 20.70 20.70 21.30 20.70 21.45 34,000 719,975 21.176 15.39 15.39 15.83 15.39 15.94 45,739 15.741 -0.96%
2021-11-24 0 20.90 20.50 20.95 20.15 20.90 92,500 1,905,175 20.597 15.54 15.24 15.57 14.98 15.54 124,437 15.310 4.50%
2021-11-23 0 20.00 19.84 20.00 19.90 21.35 299,000 6,085,900 20.354 14.87 14.75 14.87 14.79 15.87 402,233 15.130 -1.48%
2021-11-22 0 20.30 20.15 20.30 20.00 22.40 536,500 10,931,325 20.375 15.09 14.98 15.09 14.87 16.65 721,733 15.146 -5.80%
2021-11-19 0 21.55 21.10 21.55 20.75 21.55 114,500 2,411,950 21.065 16.02 15.68 16.02 15.42 16.02 154,032 15.659 3.36%
2021-11-18 0 20.85 20.85 21.00 20.85 22.15 160,500 3,397,175 21.166 15.50 15.50 15.61 15.50 16.47 215,914 15.734 -5.66%
2021-11-17 0 22.10 22.10 22.20 22.05 22.40 48,000 1,073,325 22.361 16.43 16.43 16.50 16.39 16.65 64,573 16.622 -1.34%
2021-11-16 0 22.40 22.15 22.40 21.60 22.55 95,500 2,118,150 22.180 16.65 16.47 16.65 16.06 16.76 128,472 16.487 5.16%
2021-11-15 0 21.30 21.30 21.40 21.20 22.20 181,500 3,923,000 21.614 15.83 15.83 15.91 15.76 16.50 244,165 16.067 -5.33%
2021-11-12 0 22.50 22.05 22.55 21.90 22.85 150,000 3,346,662 22.311 16.73 16.39 16.76 16.28 16.99 201,789 16.585 2.27%
2021-11-11 0 22.00 21.90 22.00 21.35 22.70 235,000 5,191,100 22.090 16.35 16.28 16.35 15.87 16.87 316,136 16.420 2.33%
2021-11-10 0 21.50 21.30 21.50 19.82 21.75 282,500 5,866,085 20.765 15.98 15.83 15.98 14.73 16.17 380,036 15.436 3.37%
2021-11-09 0 20.80 20.80 20.90 20.20 21.05 112,500 2,325,175 20.668 15.46 15.46 15.54 15.02 15.65 151,342 15.364 3.74%
2021-11-08 0 20.05 19.84 20.10 19.60 20.40 127,000 2,560,505 20.162 14.90 14.75 14.94 14.57 15.16 170,848 14.987 2.40%
2021-11-05 0 19.58 19.52 19.62 19.46 20.25 212,500 4,215,775 19.839 14.55 14.51 14.58 14.47 15.05 285,868 14.747 -1.11%
2021-11-04 0 19.80 19.80 19.94 19.80 20.80 250,500 5,070,552 20.242 14.72 14.72 14.82 14.72 15.46 336,988 15.047 -3.88%
2021-11-03 0 20.60 20.15 20.60 19.96 20.75 239,500 4,825,470 20.148 15.31 14.98 15.31 14.84 15.42 322,190 14.977 2.23%
2021-11-02 0 20.15 20.15 20.20 20.15 21.90 130,500 2,671,850 20.474 14.98 14.98 15.02 14.98 16.28 175,557 15.219 -1.95%
2021-11-01 0 20.55 20.45 20.55 20.45 22.10 176,000 3,699,300 21.019 15.28 15.20 15.28 15.20 16.43 236,766 15.624 -3.29%
2021-10-29 0 21.25 21.10 21.30 20.80 21.70 213,000 4,520,275 21.222 15.80 15.68 15.83 15.46 16.13 286,541 15.775 -2.07%
2021-10-28 0 21.70 21.55 21.70 21.60 22.95 180,500 4,000,975 22.166 16.13 16.02 16.13 16.06 17.06 242,820 16.477 -4.41%
2021-10-27 0 22.70 22.70 22.85 22.70 23.45 160,500 3,661,025 22.810 16.87 16.87 16.99 16.87 17.43 215,914 16.956 -1.94%
2021-10-26 0 23.15 23.00 23.15 22.65 23.75 315,500 7,249,925 22.979 17.21 17.10 17.21 16.84 17.65 424,430 17.082 -2.53%
2021-10-25 0 23.75 23.60 23.75 23.50 25.30 298,500 7,148,100 23.947 17.65 17.54 17.65 17.47 18.81 401,560 17.801 -5.57%
2021-10-22 0 25.15 24.80 25.15 24.85 26.00 250,000 6,328,475 25.314 18.70 18.44 18.70 18.47 19.33 336,315 18.817 -0.79%
2021-10-21 0 25.35 25.35 25.40 23.70 26.00 968,000 24,381,875 25.188 18.84 18.84 18.88 17.62 19.33 1,302,213 18.723 4.54%
2021-10-20 0 24.25 23.80 24.25 23.35 24.45 290,500 6,940,400 23.891 18.03 17.69 18.03 17.36 18.17 390,798 17.760 1.04%
2021-10-19 0 24.00 23.70 24.00 23.55 24.80 366,500 8,767,775 23.923 17.84 17.62 17.84 17.51 18.44 493,038 17.783 -0.62%
2021-10-18 0 24.15 24.15 24.35 23.50 24.35 165,500 3,972,275 24.002 17.95 17.95 18.10 17.47 18.10 222,641 17.842 0.42%
2021-10-15 0 24.05 23.60 24.05 23.20 24.45 412,500 9,870,075 23.928 17.88 17.54 17.88 17.25 18.17 554,920 17.786 3.89%
2021-10-12 0 23.15 23.10 23.70 23.15 24.50 395,000 9,422,637 23.855 17.21 17.17 17.62 17.21 18.21 531,378 17.732 -0.86%
2021-10-11 0 23.35 23.35 23.70 22.80 24.15 292,500 6,897,025 23.580 17.36 17.36 17.62 16.95 17.95 393,489 17.528 -1.06%
2021-10-08 0 23.60 23.55 23.70 23.50 24.80 337,000 8,045,500 23.874 17.54 17.51 17.62 17.47 18.44 453,353 17.747 -4.84%
2021-10-07 0 24.80 24.65 24.80 22.45 24.80 409,000 9,848,775 24.080 18.44 18.32 18.44 16.69 18.44 550,212 17.900 10.22%
2021-10-06 0 22.50 22.40 22.50 22.45 23.20 283,000 6,489,225 22.930 16.73 16.65 16.73 16.69 17.25 380,709 17.045 -3.85%
2021-10-05 0 23.40 23.40 24.00 23.05 24.00 321,000 7,502,675 23.373 17.39 17.39 17.84 17.13 17.84 431,829 17.374 -1.97%
2021-10-04 0 24.25 24.20 24.55 21.50 24.65 696,500 16,220,975 23.289 17.74 17.71 17.96 15.73 18.04 951,851 17.042 11.24%
2021-09-30 0 21.80 21.70 21.80 20.80 21.90 338,500 7,151,303 21.126 15.95 15.88 15.95 15.22 16.02 462,601 15.459 2.83%
2021-09-29 0 21.20 20.90 21.30 20.90 21.65 232,500 4,963,172 21.347 15.51 15.29 15.59 15.29 15.84 317,739 15.620 -4.72%
2021-09-28 0 22.25 22.25 22.50 20.95 22.60 343,000 7,526,950 21.945 16.28 16.28 16.46 15.33 16.54 468,751 16.057 7.23%
2021-09-27 0 20.75 20.30 20.75 19.12 20.95 674,500 13,784,095 20.436 15.18 14.85 15.18 13.99 15.33 921,785 14.954 8.98%
2021-09-24 0 19.04 19.04 19.34 19.00 19.46 243,500 4,697,330 19.291 13.93 13.93 14.15 13.90 14.24 332,772 14.116 -1.75%
2021-09-23 0 19.38 19.32 19.38 19.34 20.60 289,500 5,774,650 19.947 14.18 14.14 14.18 14.15 15.07 395,636 14.596 -0.51%
2021-09-21 0 19.48 19.22 19.48 18.58 19.56 119,500 2,269,410 18.991 14.25 14.06 14.25 13.60 14.31 163,311 13.896 4.39%
2021-09-20 0 18.66 18.42 18.72 18.14 18.80 288,500 5,317,480 18.432 13.65 13.48 13.70 13.27 13.76 394,270 13.487 -4.11%
2021-09-17 0 19.46 19.26 19.46 18.00 19.66 529,784 9,951,115 18.783 14.24 14.09 14.24 13.17 14.39 724,013 13.744 8.11%
2021-09-16 0 18.00 17.70 18.00 17.42 19.22 1,430,500 25,574,000 17.878 13.17 12.95 13.17 12.75 14.06 1,954,950 13.082 -6.35%
2021-09-15 0 19.22 19.22 19.34 19.20 20.40 237,500 4,701,030 19.794 14.06 14.06 14.15 14.05 14.93 324,572 14.484 -5.55%
2021-09-14 0 20.35 20.40 20.60 20.30 21.35 205,000 4,270,500 20.832 14.89 14.93 15.07 14.85 15.62 280,157 15.243 -4.46%
2021-09-13 0 21.30 21.15 21.30 20.65 21.40 152,500 3,218,275 21.103 15.59 15.48 15.59 15.11 15.66 208,410 15.442 -0.23%
2021-09-10 0 21.35 21.20 21.35 20.95 21.80 121,000 2,590,325 21.408 15.62 15.51 15.62 15.33 15.95 165,361 15.665 0.95%
2021-09-09 0 21.15 20.85 21.15 20.90 22.05 193,000 4,103,525 21.262 15.48 15.26 15.48 15.29 16.13 263,758 15.558 -4.08%
2021-09-08 0 22.05 21.85 22.05 21.35 22.65 353,000 7,814,450 22.137 16.13 15.99 16.13 15.62 16.57 482,417 16.199 3.28%
2021-09-07 0 21.35 21.35 21.45 21.10 22.50 306,000 6,629,825 21.666 15.62 15.62 15.70 15.44 16.46 418,186 15.854 -4.04%
2021-09-06 0 22.25 22.10 22.35 22.10 23.60 145,500 3,275,150 22.510 16.28 16.17 16.35 16.17 17.27 198,843 16.471 -2.84%
2021-09-03 0 22.90 22.85 22.90 22.70 23.95 220,000 5,129,375 23.315 16.76 16.72 16.76 16.61 17.52 300,656 17.061 -4.18%
2021-09-02 0 23.90 23.70 23.90 23.05 24.00 131,500 3,128,575 23.791 17.49 17.34 17.49 16.87 17.56 179,710 17.409 5.05%
2021-09-01 0 22.75 22.75 22.95 21.90 23.60 190,000 4,337,950 22.831 16.65 16.65 16.79 16.02 17.27 259,658 16.706 1.79%
2021-08-31 0 22.35 22.35 22.40 20.90 22.35 389,000 8,392,250 21.574 16.35 16.35 16.39 15.29 16.35 531,615 15.786 0.68%
2021-08-30 0 22.20 21.55 22.20 20.90 22.20 221,500 4,719,775 21.308 16.24 15.77 16.24 15.29 16.24 302,706 15.592 1.37%
2021-08-27 0 21.90 21.60 22.00 21.55 22.65 80,000 1,754,050 21.926 16.02 15.81 16.10 15.77 16.57 109,330 16.044 -1.79%
2021-08-26 0 22.30 21.85 22.35 21.80 22.85 166,214 3,731,978 22.453 16.32 15.99 16.35 15.95 16.72 227,151 16.429 -3.04%
2021-08-25 0 23.00 23.00 23.40 22.00 23.40 244,500 5,583,200 22.835 16.83 16.83 17.12 16.10 17.12 334,139 16.709 2.68%
2021-08-24 0 22.40 22.15 22.40 21.70 22.65 273,000 6,053,400 22.174 16.39 16.21 16.39 15.88 16.57 373,087 16.225 5.41%
2021-08-23 0 21.25 20.95 21.25 20.90 21.65 246,500 5,250,625 21.301 15.55 15.33 15.55 15.29 15.84 336,872 15.586 5.72%
2021-08-20 0 20.10 20.10 20.75 20.05 22.10 1,307,000 27,187,600 20.802 14.71 14.71 15.18 14.67 16.17 1,786,172 15.221 -9.87%
2021-08-19 0 22.30 21.95 22.30 21.95 23.50 410,000 9,221,075 22.490 16.32 16.06 16.32 16.06 17.20 560,314 16.457 -4.50%
2021-08-18 0 23.35 23.25 23.45 23.10 24.00 105,000 2,476,775 23.588 17.09 17.01 17.16 16.90 17.56 143,495 17.260 -1.06%
2021-08-17 0 23.60 23.40 23.60 23.25 24.45 377,500 8,900,250 23.577 17.27 17.12 17.27 17.01 17.89 515,899 17.252 -2.88%
2021-08-16 0 24.30 24.30 24.50 24.00 24.75 114,500 2,792,725 24.391 17.78 17.78 17.93 17.56 18.11 156,478 17.847 -1.62%
2021-08-13 0 24.70 24.70 25.00 24.40 25.55 100,000 2,474,175 24.742 18.07 18.07 18.29 17.85 18.70 136,662 18.104 -3.33%
2021-08-12 0 25.55 25.35 25.55 25.35 26.85 65,000 1,672,575 25.732 18.70 18.55 18.70 18.55 19.65 88,830 18.829 -2.11%
2021-08-11 0 26.10 25.90 26.05 25.85 27.25 306,500 8,156,131 26.611 19.10 18.95 19.06 18.92 19.94 418,869 19.472 2.76%
2021-08-10 0 25.40 25.35 25.40 24.75 25.55 170,000 4,279,000 25.171 18.59 18.55 18.59 18.11 18.70 232,325 18.418 3.67%
2021-08-09 0 24.50 24.50 24.55 23.30 25.30 626,000 15,297,725 24.437 17.93 17.93 17.96 17.05 18.51 855,504 17.882 1.87%
2021-08-06 0 24.05 23.65 24.05 23.50 24.30 508,000 12,045,200 23.711 17.60 17.31 17.60 17.20 17.78 694,243 17.350 1.91%
2021-08-05 0 23.60 23.60 23.95 23.60 25.45 475,500 11,503,750 24.193 17.27 17.27 17.52 17.27 18.62 649,828 17.703 -6.72%
2021-08-04 0 25.30 25.35 25.60 25.30 26.00 47,500 1,218,825 25.660 18.51 18.55 18.73 18.51 19.03 64,914 18.776 -1.75%
2021-08-03 0 25.75 25.35 25.75 25.30 25.90 258,000 6,607,325 25.610 18.84 18.55 18.84 18.51 18.95 352,588 18.740 -1.90%
2021-08-02 0 26.25 25.70 26.25 25.05 27.00 154,500 3,946,650 25.545 19.21 18.81 19.21 18.33 19.76 211,143 18.692 -2.78%
2021-07-30 0 27.00 26.35 27.00 24.30 27.00 388,500 9,870,850 25.408 19.76 19.28 19.76 17.78 19.76 530,932 18.592 1.89%
2021-07-29 0 26.50 26.05 26.50 26.25 28.00 318,000 8,636,500 27.159 19.39 19.06 19.39 19.21 20.49 434,585 19.873 -0.56%
2021-07-28 0 26.65 26.30 26.65 24.20 26.65 1,014,900 26,059,030 25.677 19.50 19.24 19.50 17.71 19.50 1,386,982 18.788 6.60%
2021-07-27 0 25.00 24.90 25.00 24.40 28.00 1,033,500 26,956,875 26.083 18.29 18.22 18.29 17.85 20.49 1,412,402 19.086 -7.41%
2021-07-26 0 27.00 26.80 27.00 26.75 29.05 1,100,000 30,370,725 27.610 19.76 19.61 19.76 19.57 21.26 1,503,282 20.203 -9.40%
2021-07-23 0 29.80 29.50 29.80 27.05 30.85 684,000 20,477,525 29.938 21.81 21.59 21.81 19.79 22.57 934,768 21.907 -3.87%
2021-07-22 0 31.00 30.75 31.00 30.50 31.05 247,000 7,608,447 30.803 22.68 22.50 22.68 22.32 22.72 337,555 22.540 0.16%
2021-07-21 0 30.95 30.75 30.95 30.70 31.90 159,500 4,945,100 31.004 22.65 22.50 22.65 22.46 23.34 217,976 22.686 -1.28%
2021-07-20 0 31.35 31.30 31.35 30.50 31.35 413,000 12,764,000 30.906 22.94 22.90 22.94 22.32 22.94 564,414 22.615 0.00%
2021-07-19 0 31.35 31.30 31.50 31.20 32.45 246,000 7,793,825 31.682 22.94 22.90 23.05 22.83 23.74 336,188 23.183 -2.94%
2021-07-16 0 32.30 31.90 32.30 31.70 32.65 188,500 6,053,225 32.113 23.63 23.34 23.63 23.20 23.89 257,608 23.498 -1.07%
2021-07-15 0 32.65 32.60 32.70 32.30 33.10 274,000 8,912,750 32.528 23.89 23.85 23.93 23.63 24.22 374,454 23.802 -1.06%
2021-07-14 0 33.00 32.50 33.00 32.15 33.55 468,500 15,355,450 32.776 24.15 23.78 24.15 23.53 24.55 640,261 23.983 0.61%
2021-07-13 0 32.80 32.80 32.90 32.05 33.50 462,000 15,155,525 32.804 24.00 24.00 24.07 23.45 24.51 631,378 24.004 2.34%
2021-07-12 0 32.05 31.65 32.05 30.85 32.75 356,500 11,388,565 31.946 23.45 23.16 23.45 22.57 23.96 487,200 23.376 3.89%
2021-07-09 0 30.85 30.70 30.85 30.60 31.10 208,697 6,418,463 30.755 22.57 22.46 22.57 22.39 22.76 285,209 22.504 -0.64%
2021-07-08 0 31.05 30.65 31.05 30.35 32.55 383,000 11,817,325 30.855 22.72 22.43 22.72 22.21 23.82 523,415 22.577 -4.31%
2021-07-07 0 32.45 31.95 32.45 30.30 32.50 601,000 18,987,800 31.594 23.74 23.38 23.74 22.17 23.78 821,338 23.118 6.05%
2021-07-06 0 30.60 30.60 30.85 30.00 31.60 529,000 16,163,875 30.556 22.39 22.39 22.57 21.95 23.12 722,942 22.358 -1.92%
2021-07-05 0 31.20 31.00 31.40 30.60 32.95 726,079 22,817,503 31.426 22.83 22.68 22.98 22.39 24.11 992,274 22.995 -4.88%
2021-07-02 0 32.80 32.80 32.85 32.15 34.05 360,000 11,817,300 32.826 24.00 24.00 24.04 23.53 24.92 491,983 24.020 -2.53%
2021-06-30 0 33.65 33.65 33.70 32.10 34.80 640,008 21,440,535 33.500 24.62 24.62 24.66 23.49 25.46 874,648 24.513 -3.03%
2021-06-29 0 34.70 34.25 34.70 34.40 35.85 356,000 12,441,850 34.949 25.39 25.06 25.39 25.17 26.23 486,517 25.573 0.00%
2021-06-28 0 34.70 34.70 34.80 33.90 35.20 633,310 21,897,828 34.577 25.39 25.39 25.46 24.81 25.76 865,494 25.301 -0.29%
2021-06-25 0 34.80 34.80 34.95 34.55 36.80 740,000 26,069,875 35.230 25.46 25.46 25.57 25.28 26.93 1,011,299 25.779 -3.87%
2021-06-24 0 36.20 35.75 36.20 33.10 37.30 895,000 32,034,975 35.793 26.49 26.16 26.49 24.22 27.29 1,223,125 26.191 7.74%
2021-06-23 0 33.60 33.15 33.60 32.55 34.65 634,000 21,391,975 33.741 24.59 24.26 24.59 23.82 25.35 866,437 24.690 3.23%
2021-06-22 0 32.55 32.45 32.55 31.25 32.95 205,000 6,593,950 32.166 23.82 23.74 23.82 22.87 24.11 280,157 23.537 -0.15%
2021-06-21 0 32.60 32.40 32.60 31.50 33.25 616,000 19,986,525 32.446 23.85 23.71 23.85 23.05 24.33 841,838 23.742 1.87%
2021-06-18 0 32.00 31.95 32.00 31.50 32.60 463,000 14,822,775 32.015 23.42 23.38 23.42 23.05 23.85 632,745 23.426 0.79%
2021-06-17 0 31.75 31.55 31.85 31.25 33.00 534,500 17,148,100 32.083 23.23 23.09 23.31 22.87 24.15 730,458 23.476 -0.31%
2021-06-16 0 31.85 31.80 31.85 31.65 33.75 770,000 24,897,975 32.335 23.31 23.27 23.31 23.16 24.70 1,052,297 23.661 -5.63%
2021-06-15 0 33.75 33.50 33.75 32.00 34.30 630,969 20,749,272 32.885 24.70 24.51 24.70 23.42 25.10 862,295 24.063 -0.59%
2021-06-11 0 33.95 33.50 34.00 33.00 35.00 499,500 16,981,575 33.997 24.84 24.51 24.88 24.15 25.61 682,627 24.877 -1.02%
2021-06-10 0 34.30 34.15 34.30 31.90 34.35 1,105,500 37,449,400 33.876 25.10 24.99 25.10 23.34 25.14 1,510,798 24.788 7.19%
2021-06-09 0 32.00 31.90 32.00 31.80 34.25 1,223,500 40,129,100 32.799 23.42 23.34 23.42 23.27 25.06 1,672,059 24.000 -5.88%
2021-06-08 0 34.00 34.00 34.05 30.80 34.45 1,940,000 64,656,225 33.328 24.88 24.88 24.92 22.54 25.21 2,651,242 24.387 8.80%
2021-06-07 0 31.25 31.25 31.50 29.70 32.10 1,643,009 50,886,897 30.972 22.87 22.87 23.05 21.73 23.49 2,245,369 22.663 2.12%
2021-06-04 0 30.60 30.60 30.70 28.25 31.00 1,792,031 53,621,136 29.922 22.39 22.39 22.46 20.67 22.68 2,449,025 21.895 8.32%
2021-06-03 0 28.25 28.05 28.30 27.60 29.45 1,089,500 31,160,825 28.601 20.67 20.53 20.71 20.20 21.55 1,488,932 20.928 0.41%
2021-06-02 0 28.70 28.30 28.70 28.10 29.80 921,500 26,578,362 28.843 20.59 20.30 20.59 20.16 21.38 1,284,584 20.690 0.53%
2021-06-01 0 28.55 28.45 28.60 27.45 29.00 559,000 15,820,025 28.301 20.48 20.41 20.52 19.69 20.80 779,254 20.301 0.18%
2021-05-31 0 28.50 28.50 28.55 24.50 28.80 1,531,000 41,731,275 27.258 20.44 20.44 20.48 17.58 20.66 2,134,236 19.553 16.80%
2021-05-28 0 24.40 24.30 24.40 24.25 25.25 588,500 14,484,575 24.613 17.50 17.43 17.50 17.40 18.11 820,377 17.656 -3.37%
2021-05-27 0 25.25 25.00 25.25 24.55 26.65 1,834,212 46,950,327 25.597 18.11 17.93 18.11 17.61 19.12 2,556,918 18.362 1.61%
2021-05-26 0 24.85 24.85 24.90 23.05 24.85 882,777 21,447,322 24.295 17.83 17.83 17.86 16.53 17.83 1,230,604 17.428 8.75%
2021-05-25 0 22.85 22.85 23.00 22.35 23.15 328,000 7,455,850 22.731 16.39 16.39 16.50 16.03 16.61 457,237 16.306 -0.22%
2021-05-24 0 22.90 22.80 22.90 21.10 23.00 546,000 12,063,325 22.094 16.43 16.36 16.43 15.14 16.50 761,132 15.849 7.51%
2021-05-21 0 21.30 21.15 21.45 21.05 21.85 700,000 15,050,575 21.501 15.28 15.17 15.39 15.10 15.67 975,810 15.424 -0.23%
2021-05-20 0 21.35 21.35 21.50 20.85 21.50 406,000 8,686,625 21.396 15.32 15.32 15.42 14.96 15.42 565,970 15.348 0.95%
2021-05-18 0 21.15 21.05 21.20 19.52 21.20 344,500 7,135,460 20.713 15.17 15.10 15.21 14.00 15.21 480,238 14.858 5.22%
2021-05-17 0 20.10 20.05 20.10 19.90 20.30 146,500 2,953,360 20.160 14.42 14.38 14.42 14.28 14.56 204,223 14.461 0.70%
2021-05-14 0 19.96 19.76 19.96 19.26 20.05 226,500 4,469,370 19.732 14.32 14.17 14.32 13.82 14.38 315,744 14.155 3.21%
2021-05-13 0 19.34 19.32 19.34 19.32 19.74 223,500 4,357,960 19.499 13.87 13.86 13.87 13.86 14.16 311,562 13.987 -2.13%
2021-05-12 0 19.76 19.76 19.84 19.76 20.55 176,000 3,512,495 19.957 14.17 14.17 14.23 14.17 14.74 245,347 14.316 -1.94%
2021-05-11 0 20.15 19.92 20.15 19.70 20.45 395,500 7,876,260 19.915 14.45 14.29 14.45 14.13 14.67 551,333 14.286 -1.95%
2021-05-10 0 20.55 20.35 20.55 20.00 21.00 149,000 3,035,412 20.372 14.74 14.60 14.74 14.35 15.06 207,708 14.614 -0.96%
2021-05-07 0 20.75 20.35 20.75 20.25 21.15 302,500 6,206,075 20.516 14.89 14.60 14.89 14.53 15.17 421,689 14.717 -1.43%
2021-05-06 0 21.05 21.05 21.20 20.20 21.30 280,000 5,811,275 20.755 15.10 15.10 15.21 14.49 15.28 390,324 14.888 3.44%
2021-05-05 0 20.35 20.35 20.45 20.05 20.95 174,500 3,570,800 20.463 14.60 14.60 14.67 14.38 15.03 243,256 14.679 -2.86%
2021-05-04 0 20.95 20.60 20.95 20.20 20.95 192,000 3,940,150 20.522 15.03 14.78 15.03 14.49 15.03 267,651 14.721 2.20%
2021-05-03 0 20.50 20.50 20.90 20.40 21.20 104,500 2,147,425 20.550 14.71 14.71 14.99 14.63 15.21 145,674 14.741 -3.76%
2021-04-30 0 21.30 21.20 21.30 20.50 21.55 395,500 8,307,350 21.005 15.28 15.21 15.28 14.71 15.46 551,333 15.068 -0.70%
2021-04-29 0 21.45 21.45 21.50 21.25 21.55 262,500 5,630,625 21.450 15.39 15.39 15.42 15.24 15.46 365,929 15.387 -0.23%
2021-04-28 0 21.50 21.45 21.50 20.40 22.00 1,036,500 22,203,100 21.421 15.42 15.39 15.42 14.63 15.78 1,444,896 15.367 4.37%
2021-04-27 0 20.60 20.30 20.60 20.10 21.00 418,000 8,621,375 20.625 14.78 14.56 14.78 14.42 15.06 582,698 14.796 3.10%
2021-04-26 0 19.98 19.98 20.25 19.94 21.00 931,000 18,822,020 20.217 14.33 14.33 14.53 14.30 15.06 1,297,827 14.503 -4.86%
2021-04-23 0 21.00 20.60 21.00 20.35 21.10 169,000 3,519,275 20.824 15.06 14.78 15.06 14.60 15.14 235,588 14.938 1.45%
2021-04-22 0 20.70 20.55 20.70 20.30 20.85 283,500 5,810,200 20.495 14.85 14.74 14.85 14.56 14.96 395,203 14.702 0.73%
2021-04-21 0 20.55 20.30 20.55 20.25 21.00 250,500 5,190,125 20.719 14.74 14.56 14.74 14.53 15.06 349,201 14.863 -1.44%
2021-04-20 0 20.85 20.80 21.25 20.60 21.50 323,500 6,788,500 20.985 14.96 14.92 15.24 14.78 15.42 450,964 15.053 -3.02%
2021-04-19 0 21.50 21.35 21.50 21.10 21.70 391,000 8,401,625 21.488 15.42 15.32 15.42 15.14 15.57 545,060 15.414 0.47%
2021-04-16 0 21.40 21.40 21.45 21.20 22.10 285,500 6,194,450 21.697 15.35 15.35 15.39 15.21 15.85 397,991 15.564 0.23%
2021-04-15 0 21.35 21.25 21.40 21.10 21.60 91,000 1,940,519 21.324 15.32 15.24 15.35 15.14 15.49 126,855 15.297 -2.51%
2021-04-14 0 21.90 21.90 22.00 21.30 22.20 411,500 9,027,575 21.938 15.71 15.71 15.78 15.28 15.93 573,637 15.737 1.15%
2021-04-13 0 21.65 21.50 21.65 21.45 22.05 176,500 3,834,800 21.727 15.53 15.42 15.53 15.39 15.82 246,044 15.586 0.23%
2021-04-12 0 21.60 21.60 21.65 21.00 22.25 688,500 14,686,600 21.331 15.49 15.49 15.53 15.06 15.96 959,779 15.302 -2.70%
2021-04-09 0 22.20 22.15 22.20 21.50 23.10 955,500 21,087,450 22.070 15.93 15.89 15.93 15.42 16.57 1,331,981 15.832 -3.90%
2021-04-08 0 23.10 23.05 23.10 22.60 24.10 920,500 21,380,500 23.227 16.57 16.53 16.57 16.21 17.29 1,283,190 16.662 -2.74%
2021-04-07 0 23.75 23.70 23.75 20.65 23.75 1,830,000 41,485,025 22.669 17.04 17.00 17.04 14.81 17.04 2,551,046 16.262 12.03%
2021-04-01 0 21.20 21.20 21.40 19.48 22.55 1,849,000 39,377,050 21.296 15.21 15.21 15.35 13.97 16.18 2,577,533 15.277 7.07%
2021-03-31 0 19.80 19.80 19.82 18.84 20.60 1,382,000 27,049,400 19.573 14.20 14.20 14.22 13.51 14.78 1,926,528 14.040 3.23%
2021-03-30 0 19.18 19.16 19.18 18.50 19.26 539,500 10,235,600 18.972 13.76 13.74 13.76 13.27 13.82 752,071 13.610 1.70%
2021-03-29 0 18.86 18.70 18.86 18.28 19.30 565,000 10,649,200 18.848 13.53 13.41 13.53 13.11 13.84 787,618 13.521 3.63%
2021-03-26 0 18.20 18.00 18.20 17.02 18.20 499,000 8,857,950 17.751 13.06 12.91 13.06 12.21 13.06 695,613 12.734 6.93%
2021-03-25 0 17.02 17.02 17.20 16.20 17.20 256,000 4,309,520 16.834 12.21 12.21 12.34 11.62 12.34 356,868 12.076 0.12%
2021-03-24 0 17.00 16.80 17.00 16.68 17.78 407,500 6,974,640 17.116 12.19 12.05 12.19 11.97 12.75 568,061 12.278 -4.06%
2021-03-23 0 17.72 17.64 17.82 17.60 18.88 400,500 7,275,200 18.165 12.71 12.65 12.78 12.63 13.54 558,303 13.031 -3.90%
2021-03-22 0 18.44 18.34 18.44 17.88 18.58 352,500 6,468,060 18.349 13.23 13.16 13.23 12.83 13.33 491,390 13.163 3.36%
2021-03-19 0 17.84 17.84 17.86 17.42 18.30 755,500 13,541,540 17.924 12.80 12.80 12.81 12.50 13.13 1,053,178 12.858 0.90%
2021-03-18 0 17.68 17.54 17.68 16.82 17.70 510,000 8,878,530 17.409 12.68 12.58 12.68 12.07 12.70 710,947 12.488 5.11%
2021-03-17 0 16.82 16.82 16.84 16.46 16.96 211,000 3,541,820 16.786 12.07 12.07 12.08 11.81 12.17 294,137 12.041 2.19%
2021-03-16 0 16.46 16.36 16.46 16.14 16.50 210,000 3,425,270 16.311 11.81 11.74 11.81 11.58 11.84 292,743 11.701 1.98%
2021-03-15 0 16.14 16.02 16.14 15.96 16.38 349,500 5,633,180 16.118 11.58 11.49 11.58 11.45 11.75 487,208 11.562 2.54%
2021-03-12 0 15.74 15.60 15.74 15.62 15.94 290,000 4,586,270 15.815 11.29 11.19 11.29 11.21 11.43 404,264 11.345 0.25%
2021-03-11 0 15.70 15.62 15.70 15.10 15.72 213,000 3,310,840 15.544 11.26 11.21 11.26 10.83 11.28 296,925 11.150 4.39%
2021-03-10 0 15.04 15.00 15.04 14.86 15.18 113,500 1,708,570 15.054 10.79 10.76 10.79 10.66 10.89 158,221 10.799 2.31%
2021-03-09 0 14.70 14.44 14.70 14.22 14.80 502,000 7,267,080 14.476 10.55 10.36 10.55 10.20 10.62 699,795 10.385 0.68%
2021-03-08 0 14.60 14.60 14.66 14.58 15.02 268,000 3,953,100 14.750 10.47 10.47 10.52 10.46 10.77 373,596 10.581 -3.82%
2021-03-05 0 15.18 14.94 15.20 14.70 15.18 549,000 8,189,620 14.917 10.89 10.72 10.90 10.55 10.89 765,314 10.701 0.40%
2021-03-04 0 15.12 15.12 15.24 15.04 15.86 269,000 4,113,580 15.292 10.85 10.85 10.93 10.79 11.38 374,990 10.970 -5.38%
2021-03-03 0 15.98 15.98 16.04 15.66 16.00 95,500 1,514,210 15.856 11.46 11.46 11.51 11.23 11.48 133,128 11.374 1.40%
2021-03-02 0 15.76 15.68 15.78 15.60 16.00 232,000 3,667,410 15.808 11.31 11.25 11.32 11.19 11.48 323,411 11.340 0.77%
2021-03-01 0 15.64 15.64 15.78 15.44 15.80 422,000 6,566,970 15.562 11.22 11.22 11.32 11.08 11.33 588,274 11.163 1.03%
2021-02-26 0 15.48 15.28 15.50 15.22 16.00 308,500 4,789,970 15.527 11.10 10.96 11.12 10.92 11.48 430,053 11.138 -3.25%
2021-02-25 0 16.00 15.82 16.06 15.26 16.40 672,000 10,763,920 16.018 11.48 11.35 11.52 10.95 11.76 936,778 11.490 5.26%
2021-02-24 0 15.20 15.12 15.20 14.80 15.66 800,500 12,149,820 15.178 10.90 10.85 10.90 10.62 11.23 1,115,908 10.888 2.01%
2021-02-23 0 14.90 14.88 14.90 14.86 15.32 611,500 9,175,620 15.005 10.69 10.67 10.69 10.66 10.99 852,440 10.764 -1.32%
2021-02-22 0 15.10 15.08 15.22 15.10 15.52 196,500 3,003,880 15.287 10.83 10.82 10.92 10.83 11.13 273,924 10.966 -2.58%
2021-02-19 0 15.50 15.42 15.50 15.28 15.60 256,000 3,958,200 15.462 11.12 11.06 11.12 10.96 11.19 356,868 11.092 -3.13%
2021-02-18 0 16.00 15.30 16.00 15.08 16.00 235,000 3,628,190 15.439 11.48 10.98 11.48 10.82 11.48 327,593 11.075 4.30%
2021-02-17 0 15.34 15.22 15.34 15.20 15.66 478,000 7,326,820 15.328 11.00 10.92 11.00 10.90 11.23 666,339 10.996 -3.16%
2021-02-16 0 15.84 15.70 15.84 15.72 15.96 290,000 4,597,060 15.852 11.36 11.26 11.36 11.28 11.45 404,264 11.371 -1.25%
2021-02-11 0 16.04 15.88 16.04 15.80 16.10 78,500 1,253,910 15.973 11.51 11.39 11.51 11.33 11.55 109,430 11.459 0.25%
2021-02-10 0 16.00 15.90 16.00 15.90 16.36 206,500 3,322,700 16.091 11.48 11.41 11.48 11.41 11.74 287,864 11.543 -0.25%
2021-02-09 0 16.04 16.04 16.12 15.76 16.20 327,000 5,250,500 16.057 11.51 11.51 11.56 11.31 11.62 455,843 11.518 0.50%
2021-02-08 0 15.96 15.82 15.96 15.00 16.22 799,500 12,702,170 15.888 11.45 11.35 11.45 10.76 11.64 1,114,514 11.397 7.84%
2021-02-05 0 14.80 14.84 14.90 14.54 15.10 379,000 5,564,580 14.682 10.62 10.65 10.69 10.43 10.83 528,331 10.532 -1.46%
2021-02-04 0 15.02 15.00 15.02 14.60 15.26 280,000 4,149,350 14.819 10.77 10.76 10.77 10.47 10.95 390,324 10.631 -1.57%
2021-02-03 0 15.26 15.04 15.26 14.66 15.46 209,000 3,153,750 15.090 10.95 10.79 10.95 10.52 11.09 291,349 10.825 3.39%
2021-02-02 0 14.76 14.76 14.92 14.68 15.16 619,000 9,220,400 14.896 10.59 10.59 10.70 10.53 10.88 862,895 10.685 0.54%
2021-02-01 0 14.68 14.66 14.68 14.30 14.90 794,500 11,693,530 14.718 10.53 10.52 10.53 10.26 10.69 1,107,544 10.558 0.00%
2021-01-29 0 14.68 14.30 14.88 14.20 15.32 444,500 6,505,680 14.636 10.53 10.26 10.67 10.19 10.99 619,639 10.499 -1.21%
2021-01-28 0 14.86 14.86 14.88 14.82 15.28 412,500 6,193,780 15.015 10.66 10.66 10.67 10.63 10.96 575,031 10.771 -4.01%
2021-01-27 0 15.48 15.30 15.48 15.02 15.76 576,500 8,832,460 15.321 11.10 10.98 11.10 10.77 11.31 803,649 10.990 -1.65%
2021-01-26 0 15.74 15.34 15.74 15.32 15.96 450,000 7,049,130 15.665 11.29 11.00 11.29 10.99 11.45 627,306 11.237 -1.99%
2021-01-25 0 16.06 16.04 16.06 16.00 16.68 459,000 7,448,880 16.229 11.52 11.51 11.52 11.48 11.97 639,853 11.642 -1.83%
2021-01-22 0 16.36 16.30 16.36 15.94 16.74 590,500 9,659,280 16.358 11.74 11.69 11.74 11.43 12.01 823,165 11.734 -2.97%
2021-01-21 0 16.86 16.70 16.88 16.04 17.36 1,083,500 18,201,200 16.799 12.09 11.98 12.11 11.51 12.45 1,510,415 12.050 5.11%
2021-01-20 0 16.04 16.04 16.06 15.60 16.14 781,000 12,444,680 15.934 11.51 11.51 11.52 11.19 11.58 1,088,725 11.431 3.62%
2021-01-19 0 15.48 15.38 15.48 15.02 16.14 797,000 12,457,610 15.631 11.10 11.03 11.10 10.77 11.58 1,111,029 11.213 0.00%
2021-01-18 0 15.48 15.46 15.48 15.42 16.38 1,135,000 18,045,540 15.899 11.10 11.09 11.10 11.06 11.75 1,582,206 11.405 1.04%
2021-01-15 0 15.32 15.24 15.36 14.46 15.46 632,000 9,558,460 15.124 10.99 10.93 11.02 10.37 11.09 881,017 10.849 5.80%
2021-01-14 0 14.48 14.48 14.58 14.34 14.88 441,500 6,397,600 14.491 10.39 10.39 10.46 10.29 10.67 615,457 10.395 -2.29%
2021-01-13 0 14.82 14.82 14.84 14.60 15.14 526,000 7,829,600 14.885 10.63 10.63 10.65 10.47 10.86 733,252 10.678 -1.20%
2021-01-12 0 15.00 15.00 15.06 14.86 15.56 510,000 7,713,440 15.124 10.76 10.76 10.80 10.66 11.16 710,947 10.850 -0.53%
2021-01-11 0 15.08 15.02 15.08 15.02 16.34 532,500 8,327,930 15.639 10.82 10.77 10.82 10.77 11.72 742,313 11.219 -5.40%
2021-01-08 0 15.94 15.94 16.00 15.64 16.30 601,500 9,609,630 15.976 11.43 11.43 11.48 11.22 11.69 838,500 11.461 -1.85%
2021-01-07 0 16.24 16.16 16.24 15.24 16.44 912,500 14,560,710 15.957 11.65 11.59 11.65 10.93 11.79 1,272,038 11.447 3.97%
2021-01-06 0 15.62 15.62 15.66 14.20 16.52 2,448,500 38,026,660 15.531 11.21 11.21 11.23 10.19 11.85 3,413,244 11.141 13.19%
2021-01-05 0 13.80 13.68 13.80 13.58 14.12 208,500 2,876,360 13.796 9.899 9.813 9.899 9.742 10.13 290,652 9.8962 -1.43%
2021-01-04 0 14.00 13.94 14.00 13.66 14.20 267,500 3,727,240 13.934 10.04 10.000 10.04 9.799 10.19 372,899 9.9953 -1.96%
2020-12-31 0 14.28 14.28 14.30 13.50 14.28 380,500 5,263,210 13.832 10.24 10.24 10.26 9.684 10.24 530,422 9.9227 2.88%
2020-12-30 0 13.88 13.74 13.88 13.38 13.88 229,000 3,125,820 13.650 9.957 9.856 9.957 9.598 9.957 319,229 9.7918 2.97%
2020-12-29 0 13.48 13.38 13.48 13.32 13.52 118,000 1,586,510 13.445 9.670 9.598 9.670 9.555 9.699 164,494 9.6448 0.45%
2020-12-28 0 13.42 13.42 13.54 13.42 13.78 196,000 2,646,420 13.502 9.627 9.627 9.713 9.627 9.885 273,227 9.6858 -2.89%
2020-12-24 0 13.82 13.66 13.82 13.42 13.82 39,500 534,430 13.530 9.914 9.799 9.914 9.627 9.914 55,064 9.7057 1.02%
2020-12-23 0 13.68 13.60 13.68 13.26 14.00 209,500 2,853,300 13.620 9.813 9.756 9.813 9.512 10.04 292,046 9.7700 -2.84%
2020-12-22 0 14.08 14.00 14.08 13.60 14.24 242,500 3,327,230 13.721 10.10 10.04 10.10 9.756 10.22 338,048 9.8425 0.43%
2020-12-21 0 14.02 14.02 14.16 13.60 14.20 282,500 3,961,460 14.023 10.06 10.06 10.16 9.756 10.19 393,809 10.059 3.85%
2020-12-18 0 13.50 13.50 13.60 13.28 13.60 174,500 2,342,550 13.424 9.684 9.684 9.756 9.526 9.756 243,256 9.6300 1.20%
2020-12-17 0 13.34 13.34 13.36 13.22 13.70 85,000 1,139,910 13.411 9.569 9.569 9.584 9.483 9.828 118,491 9.6202 0.30%
2020-12-16 0 13.30 13.30 13.40 13.28 13.86 356,500 4,822,730 13.528 9.541 9.541 9.613 9.526 9.943 496,966 9.7043 -1.63%
2020-12-15 0 13.52 13.52 13.60 13.50 13.70 120,500 1,640,230 13.612 9.699 9.699 9.756 9.684 9.828 167,979 9.7645 -1.74%
2020-12-14 0 13.76 13.70 13.76 13.50 13.94 153,500 2,108,460 13.736 9.871 9.828 9.871 9.684 10.000 213,981 9.8535 2.08%
2020-12-11 0 13.48 13.38 13.48 13.30 13.90 282,500 3,819,820 13.522 9.670 9.598 9.670 9.541 9.971 393,809 9.6997 -2.88%
2020-12-10 0 13.88 13.88 14.10 13.70 14.10 179,000 2,479,460 13.852 9.957 9.957 10.11 9.828 10.11 249,529 9.9366 -0.14%
2020-12-09 0 13.90 13.80 13.90 13.84 14.42 138,500 1,944,550 14.040 9.971 9.899 9.971 9.928 10.34 193,071 10.072 -0.14%
2020-12-08 0 13.92 13.88 13.92 13.90 14.48 432,000 6,085,850 14.088 9.986 9.957 9.986 9.971 10.39 602,214 10.106 -4.66%
2020-12-07 0 14.60 14.54 14.60 14.54 15.20 282,500 4,179,840 14.796 10.47 10.43 10.47 10.43 10.90 393,809 10.614 -3.82%
2020-12-04 0 15.18 15.20 15.22 14.94 15.28 105,000 1,582,950 15.076 10.89 10.90 10.92 10.72 10.96 146,372 10.815 1.47%
2020-12-03 0 14.96 14.96 15.00 14.96 15.20 86,500 1,301,810 15.050 10.73 10.73 10.76 10.73 10.90 120,582 10.796 -1.19%
2020-12-02 0 15.14 15.14 15.32 15.04 15.70 145,500 2,217,790 15.243 10.86 10.86 10.99 10.79 11.26 202,829 10.934 -3.69%
2020-12-01 0 15.72 15.54 15.76 14.88 15.80 214,000 3,304,920 15.444 11.28 11.15 11.31 10.67 11.33 298,319 11.078 4.80%
2020-11-30 0 15.00 15.00 15.10 15.00 15.60 139,000 2,120,840 15.258 10.76 10.76 10.83 10.76 11.19 193,768 10.945 -2.47%
2020-11-27 0 15.38 15.30 15.38 14.58 15.58 285,000 4,297,190 15.078 11.03 10.98 11.03 10.46 11.18 397,294 10.816 3.92%
2020-11-26 0 14.80 14.74 14.80 14.70 15.28 441,500 6,598,370 14.945 10.62 10.57 10.62 10.55 10.96 615,457 10.721 -1.99%
2020-11-25 0 15.10 15.08 15.10 15.10 15.46 173,500 2,649,000 15.268 10.83 10.82 10.83 10.83 11.09 241,861 10.953 -2.33%
2020-11-24 0 15.46 15.46 15.50 15.46 16.38 173,000 2,730,600 15.784 11.09 11.09 11.12 11.09 11.75 241,164 11.323 -5.04%
2020-11-23 0 16.28 16.16 16.28 15.76 16.52 528,000 8,553,580 16.200 11.68 11.59 11.68 11.31 11.85 736,040 11.621 0.37%
2020-11-20 0 16.22 16.08 16.28 15.78 16.44 401,500 6,453,090 16.073 11.64 11.54 11.68 11.32 11.79 559,697 11.530 2.01%
2020-11-19 0 15.90 15.80 15.90 15.10 15.90 238,000 3,675,170 15.442 11.41 11.33 11.41 10.83 11.41 331,775 11.077 3.11%
2020-11-18 0 15.42 15.30 15.42 15.20 15.60 198,500 3,068,950 15.461 11.06 10.98 11.06 10.90 11.19 276,712 11.091 0.00%
2020-11-17 0 15.42 15.34 15.42 14.98 15.60 549,000 8,427,820 15.351 11.06 11.00 11.06 10.75 11.19 765,314 11.012 2.39%
2020-11-16 0 15.06 14.96 15.06 14.44 15.18 353,500 5,251,630 14.856 10.80 10.73 10.80 10.36 10.89 492,784 10.657 3.15%
2020-11-13 0 14.60 14.40 14.60 14.40 14.68 63,000 915,800 14.537 10.47 10.33 10.47 10.33 10.53 87,823 10.428 0.14%
2020-11-12 0 14.58 14.36 14.58 14.30 14.80 111,500 1,616,520 14.498 10.46 10.30 10.46 10.26 10.62 155,433 10.400 1.11%
2020-11-11 0 14.42 14.24 14.42 14.10 14.90 128,000 1,840,480 14.379 10.34 10.22 10.34 10.11 10.69 178,434 10.315 -3.48%
2020-11-10 0 14.94 14.90 14.94 14.76 15.26 242,500 3,618,510 14.922 10.72 10.69 10.72 10.59 10.95 338,048 10.704 -1.58%
2020-11-09 0 15.18 14.86 15.18 14.86 15.88 510,000 7,884,570 15.460 10.89 10.66 10.89 10.66 11.39 710,947 11.090 -1.04%
2020-11-06 0 15.34 15.26 15.34 15.20 15.68 422,500 6,510,760 15.410 11.00 10.95 11.00 10.90 11.25 588,971 11.054 0.13%
2020-11-05 0 15.32 15.32 15.36 14.68 15.56 895,500 13,504,200 15.080 10.99 10.99 11.02 10.53 11.16 1,248,340 10.818 5.66%
2020-11-04 0 14.50 14.50 14.68 13.68 14.66 321,500 4,601,660 14.313 10.40 10.40 10.53 9.813 10.52 448,176 10.268 5.07%
2020-11-03 0 13.80 13.80 14.08 13.68 14.36 245,000 3,418,470 13.953 9.899 9.899 10.10 9.813 10.30 341,534 10.009 0.29%
2020-11-02 0 13.76 13.74 13.76 13.42 14.04 517,500 7,128,600 13.775 9.871 9.856 9.871 9.627 10.07 721,402 9.8816 1.78%
2020-10-30 0 13.52 13.42 13.54 13.34 14.22 314,500 4,277,020 13.599 9.699 9.627 9.713 9.569 10.20 438,418 9.7556 -4.38%
2020-10-29 0 14.14 14.10 14.18 13.30 14.20 560,000 7,789,600 13.910 10.14 10.11 10.17 9.541 10.19 780,648 9.9784 5.68%
2020-10-28 0 13.38 13.34 13.38 13.06 13.50 122,000 1,625,450 13.323 9.598 9.569 9.598 9.369 9.684 170,070 9.5575 0.90%
2020-10-27 0 13.26 13.10 13.26 12.82 13.62 225,000 2,975,580 13.225 9.512 9.397 9.512 9.196 9.770 313,653 9.4868 -2.36%
2020-10-23 0 13.58 13.44 13.58 13.40 13.78 215,000 2,924,220 13.601 9.742 9.641 9.742 9.613 9.885 299,713 9.7567 -0.88%
2020-10-22 0 13.70 13.58 13.70 13.48 14.24 477,000 6,535,960 13.702 9.828 9.742 9.828 9.670 10.22 664,945 9.8293 -2.42%
2020-10-21 0 14.04 13.94 14.04 13.80 15.50 464,500 6,585,660 14.178 10.07 10.000 10.07 9.899 11.12 647,520 10.171 -3.84%
2020-10-20 0 14.60 14.40 14.60 14.20 14.70 361,000 5,186,530 14.367 10.47 10.33 10.47 10.19 10.55 503,239 10.306 0.55%
2020-10-19 0 14.52 14.28 14.52 14.04 15.82 493,000 7,316,060 14.840 10.42 10.24 10.42 10.07 11.35 687,249 10.645 -7.63%
2020-10-16 0 15.72 15.70 15.72 15.48 16.14 390,000 6,172,100 15.826 11.28 11.26 11.28 11.10 11.58 543,666 11.353 0.77%
2020-10-15 0 15.60 15.60 15.62 15.42 16.08 304,000 4,764,110 15.671 11.19 11.19 11.21 11.06 11.54 423,780 11.242 -3.35%
2020-10-14 0 16.14 16.14 16.28 16.00 16.50 315,000 5,143,710 16.329 11.58 11.58 11.68 11.48 11.84 439,115 11.714 -0.86%
2020-10-12 0 16.28 16.26 16.28 15.40 16.36 600,000 9,547,120 15.912 11.68 11.66 11.68 11.05 11.74 836,409 11.414 2.91%
2020-10-09 0 15.82 15.82 15.84 15.66 15.90 213,500 3,376,190 15.814 11.35 11.35 11.36 11.23 11.41 297,622 11.344 -0.75%
2020-10-08 0 15.94 15.80 15.90 15.68 15.98 157,500 2,493,090 15.829 11.43 11.33 11.41 11.25 11.46 219,557 11.355 -0.50%
2020-10-07 0 16.02 16.02 16.06 15.70 16.14 274,000 4,354,200 15.891 11.49 11.49 11.52 11.26 11.58 381,960 11.400 0.25%
2020-10-06 0 15.98 15.98 16.02 15.70 16.00 84,500 1,346,600 15.936 11.46 11.46 11.49 11.26 11.48 117,794 11.432 1.40%
2020-10-05 0 15.76 15.66 15.72 15.52 16.20 98,500 1,562,590 15.864 11.31 11.23 11.28 11.13 11.62 137,310 11.380 -1.25%
2020-09-30 0 15.96 15.80 15.96 15.38 15.96 277,000 4,346,890 15.693 11.45 11.33 11.45 11.03 11.45 386,142 11.257 2.57%
2020-09-29 0 15.56 15.54 15.56 15.30 15.78 286,000 4,436,630 15.513 11.16 11.15 11.16 10.98 11.32 398,688 11.128 1.17%
2020-09-28 0 15.38 15.24 15.38 15.20 16.04 271,500 4,162,150 15.330 11.03 10.93 11.03 10.90 11.51 378,475 10.997 -1.79%
2020-09-25 0 15.66 15.66 15.68 15.46 17.04 418,500 6,677,420 15.956 11.23 11.23 11.25 11.09 12.22 583,395 11.446 -4.98%
2020-09-24 0 16.48 16.36 16.48 16.34 16.80 201,500 3,323,040 16.492 11.82 11.74 11.82 11.72 12.05 280,894 11.830 -3.85%
2020-09-23 0 17.14 17.14 17.18 16.82 17.18 116,000 1,973,920 17.017 12.30 12.30 12.32 12.07 12.32 161,706 12.207 1.90%
2020-09-22 0 16.82 16.82 16.98 16.42 17.20 387,500 6,503,830 16.784 12.07 12.07 12.18 11.78 12.34 540,181 12.040 -1.06%
2020-09-21 0 17.00 17.00 17.10 16.98 17.96 421,500 7,255,530 17.214 12.19 12.19 12.27 12.18 12.88 587,577 12.348 -5.35%
2020-09-18 0 17.96 17.80 18.02 17.86 18.32 501,000 9,046,600 18.057 12.88 12.77 12.93 12.81 13.14 698,401 12.953 -2.71%
2020-09-17 0 18.46 18.18 18.46 17.98 18.62 404,500 7,388,370 18.265 13.24 13.04 13.24 12.90 13.36 563,879 13.103 -0.97%
2020-09-16 0 18.64 18.62 18.64 18.00 18.72 451,000 8,251,960 18.297 13.37 13.36 13.37 12.91 13.43 628,700 13.125 3.56%
2020-09-15 0 18.00 17.90 18.00 17.82 18.36 440,500 7,928,400 17.999 12.91 12.84 12.91 12.78 13.17 614,063 12.911 0.11%
2020-09-14 0 17.98 17.98 18.00 17.40 18.08 594,000 10,548,100 17.758 12.90 12.90 12.91 12.48 12.97 828,045 12.739 3.33%
2020-09-11 0 17.40 17.38 17.40 16.80 17.44 507,500 8,710,820 17.164 12.48 12.47 12.48 12.05 12.51 707,462 12.313 2.47%
2020-09-10 0 16.98 16.96 16.98 16.60 17.50 1,412,500 24,185,380 17.122 12.18 12.17 12.18 11.91 12.55 1,969,045 12.283 2.78%
2020-09-09 0 16.52 16.44 16.52 16.30 16.74 428,000 7,040,790 16.450 11.85 11.79 11.85 11.69 12.01 596,638 11.801 -0.72%
2020-09-08 0 16.64 16.56 16.66 16.30 17.18 827,000 13,849,640 16.747 11.94 11.88 11.95 11.69 12.32 1,152,850 12.013 -0.72%
2020-09-07 0 16.76 16.60 16.76 16.30 17.58 995,000 16,886,100 16.971 12.02 11.91 12.02 11.69 12.61 1,387,044 12.174 2.20%
2020-09-04 0 16.40 16.30 16.42 16.00 16.50 634,000 10,329,550 16.293 11.76 11.69 11.78 11.48 11.84 883,805 11.688 -2.61%
2020-09-03 0 16.84 16.84 17.00 16.30 17.24 817,000 13,697,750 16.766 12.08 12.08 12.19 11.69 12.37 1,138,910 12.027 2.68%
2020-09-02 0 16.40 16.32 16.40 16.22 16.84 1,399,500 22,992,580 16.429 11.76 11.71 11.76 11.64 12.08 1,950,923 11.785 -3.42%
2020-09-01 0 16.98 16.78 16.98 16.68 17.24 1,027,000 17,332,950 16.877 12.18 12.04 12.18 11.97 12.37 1,431,653 12.107 -0.47%
2020-08-31 0 17.06 17.06 17.08 16.96 18.30 3,295,500 57,039,510 17.308 12.24 12.24 12.25 12.17 13.13 4,593,974 12.416 -7.78%
2020-08-28 0 18.50 18.50 18.60 18.44 19.70 1,906,500 36,619,100 19.208 13.27 13.27 13.34 13.23 14.13 2,657,688 13.779 -2.32%
2020-08-27 0 18.94 18.94 19.00 17.76 19.26 1,195,500 22,340,750 18.687 13.59 13.59 13.63 12.74 13.82 1,666,544 13.405 3.38%
2020-08-26 0 18.32 18.32 18.40 17.66 19.90 2,435,777 45,348,472 18.618 13.14 13.14 13.20 12.67 14.28 3,395,508 13.355 -8.31%
2020-08-25 0 19.98 19.64 19.98 19.00 19.98 1,882,500 36,479,280 19.378 14.33 14.09 14.33 13.63 14.33 2,624,232 13.901 -0.10%
2020-08-24 0 20.00 19.92 20.00 19.12 20.55 1,480,000 29,357,665 19.836 14.35 14.29 14.35 13.72 14.74 2,063,141 14.230 -0.50%
2020-08-21 0 20.10 20.00 20.10 18.92 21.20 2,686,500 54,203,105 20.176 14.42 14.35 14.42 13.57 15.21 3,745,020 14.473 1.93%
2020-08-20 0 19.72 19.68 19.70 19.06 19.88 1,068,000 20,935,340 19.602 14.15 14.12 14.13 13.67 14.26 1,488,807 14.062 2.18%
2020-08-19 0 19.30 19.12 19.30 18.80 19.38 628,500 12,000,590 19.094 13.84 13.72 13.84 13.49 13.90 876,138 13.697 1.79%
2020-08-18 0 18.96 18.96 19.00 18.44 19.02 950,000 17,798,850 18.736 13.60 13.60 13.63 13.23 13.64 1,324,314 13.440 1.61%
2020-08-17 0 18.66 18.52 18.66 18.32 19.00 595,500 11,162,460 18.745 13.39 13.29 13.39 13.14 13.63 830,136 13.447 0.97%
2020-08-14 0 18.48 18.44 18.48 18.00 18.58 487,000 8,955,450 18.389 13.26 13.23 13.26 12.91 13.33 678,885 13.191 2.44%
2020-08-13 0 18.04 17.94 18.04 17.94 18.46 806,000 14,661,400 18.190 12.94 12.87 12.94 12.87 13.24 1,123,576 13.049 0.22%
2020-08-12 0 18.00 18.00 18.06 17.60 18.76 1,418,500 25,487,660 17.968 12.91 12.91 12.96 12.63 13.46 1,977,409 12.889 -5.06%
2020-08-11 0 18.96 18.84 18.96 18.54 19.60 839,500 16,001,060 19.060 13.60 13.51 13.60 13.30 14.06 1,170,275 13.673 0.74%
2020-08-10 0 18.82 18.82 18.84 18.34 19.66 1,126,500 21,280,660 18.891 13.50 13.50 13.51 13.16 14.10 1,570,357 13.551 -0.95%
2020-08-07 0 19.00 18.98 19.00 18.64 19.38 1,066,000 20,220,880 18.969 13.63 13.62 13.63 13.37 13.90 1,486,019 13.607 -1.96%
2020-08-06 0 19.38 19.30 19.38 18.24 20.10 3,410,000 65,596,465 19.237 13.90 13.84 13.90 13.08 14.42 4,753,589 13.799 5.33%
2020-08-05 0 18.40 18.30 18.40 17.90 18.76 2,251,000 41,151,990 18.282 13.20 13.13 13.20 12.84 13.46 3,137,926 13.114 0.55%
2020-08-04 0 18.30 18.28 18.30 18.06 19.16 3,080,500 57,044,640 18.518 13.13 13.11 13.13 12.96 13.74 4,294,261 13.284 1.10%
2020-08-03 0 18.10 18.00 18.10 17.60 18.90 2,361,000 42,616,770 18.050 12.98 12.91 12.98 12.63 13.56 3,291,268 12.948 -1.52%
2020-07-31 0 18.38 18.30 18.38 18.18 19.48 670,000 12,379,370 18.477 13.18 13.13 13.18 13.04 13.97 933,990 13.254 -0.33%
2020-07-30 0 18.44 18.44 18.58 18.10 19.64 1,373,500 25,972,840 18.910 13.23 13.23 13.33 12.98 14.09 1,914,679 13.565 2.56%
2020-07-29 0 17.98 17.92 17.98 17.72 18.60 1,301,000 23,487,550 18.054 12.90 12.85 12.90 12.71 13.34 1,813,613 12.951 -1.21%
2020-07-28 0 18.20 18.04 18.20 17.86 18.76 791,000 14,424,440 18.236 13.06 12.94 13.06 12.81 13.46 1,102,665 13.081 0.44%
2020-07-27 0 18.12 17.94 18.12 17.88 19.04 1,032,500 18,737,020 18.147 13.00 12.87 13.00 12.83 13.66 1,439,320 13.018 -3.82%
2020-07-24 0 18.84 18.80 18.84 18.50 20.10 1,231,000 23,462,710 19.060 13.51 13.49 13.51 13.27 14.42 1,716,032 13.673 -6.03%
2020-07-23 0 20.05 20.05 20.40 18.90 21.20 1,973,000 39,169,310 19.853 14.38 14.38 14.63 13.56 15.21 2,750,390 14.241 2.30%
2020-07-22 0 19.60 19.30 19.60 18.42 20.65 4,719,440 92,694,084 19.641 14.06 13.84 14.06 13.21 14.81 6,578,967 14.089 13.29%
2020-07-21 0 17.30 17.12 17.30 16.42 17.48 948,500 16,296,620 17.182 12.41 12.28 12.41 11.78 12.54 1,322,223 12.325 1.88%
2020-07-20 0 16.98 16.90 16.98 15.50 17.18 1,874,500 31,243,080 16.667 12.18 12.12 12.18 11.12 12.32 2,613,080 11.956 11.71%
2020-07-17 0 15.20 15.12 15.22 14.82 15.38 627,500 9,447,410 15.056 10.90 10.85 10.92 10.63 11.03 874,744 10.800 3.68%
2020-07-16 0 14.66 14.62 14.66 14.38 16.50 1,171,000 17,839,250 15.234 10.52 10.49 10.52 10.32 11.84 1,632,391 10.928 -9.62%
2020-07-15 0 16.22 16.20 16.22 15.60 16.88 900,500 14,551,700 16.160 11.64 11.62 11.64 11.19 12.11 1,255,310 11.592 -0.73%
2020-07-14 0 16.34 16.22 16.34 15.28 16.50 813,500 13,026,480 16.013 11.72 11.64 11.72 10.96 11.84 1,134,031 11.487 -1.33%
2020-07-13 0 16.56 16.56 16.60 15.90 17.10 1,489,500 24,818,030 16.662 11.88 11.88 11.91 11.41 12.27 2,076,384 11.953 6.15%
2020-07-10 0 15.60 15.50 15.60 14.70 15.76 1,083,000 16,637,450 15.362 11.19 11.12 11.19 10.55 11.31 1,509,718 11.020 2.50%
2020-07-09 0 15.22 15.20 15.22 14.54 15.94 2,736,000 41,636,160 15.218 10.92 10.90 10.92 10.43 11.43 3,814,023 10.917 4.97%
2020-07-08 0 14.50 14.50 14.52 12.66 14.64 3,530,000 49,294,070 13.964 10.40 10.40 10.42 9.082 10.50 4,920,871 10.017 13.99%
2020-07-07 0 12.72 12.70 12.72 12.38 12.98 437,000 5,540,480 12.678 9.125 9.110 9.125 8.881 9.311 609,184 9.0949 0.47%
2020-07-06 0 12.66 12.66 12.70 12.38 13.06 949,000 12,014,420 12.660 9.082 9.082 9.110 8.881 9.369 1,322,920 9.0817 -3.65%
2020-07-03 0 13.14 13.00 13.14 12.86 13.50 615,000 8,107,530 13.183 9.426 9.326 9.426 9.225 9.684 857,319 9.4568 -2.67%
2020-07-02 0 13.50 13.46 13.50 12.86 13.70 1,187,500 15,955,200 13.436 9.684 9.656 9.684 9.225 9.828 1,655,392 9.6383 6.30%
2020-06-30 0 12.70 12.68 12.70 12.38 12.80 434,500 5,497,580 12.653 9.110 9.096 9.110 8.881 9.182 605,699 9.0764 3.25%
2020-06-29 0 12.30 12.20 12.30 12.08 12.42 348,500 4,243,160 12.176 8.823 8.752 8.823 8.666 8.910 485,814 8.7341 -0.16%
2020-06-26 0 12.32 12.22 12.32 12.04 12.98 224,500 2,818,600 12.555 8.838 8.766 8.838 8.637 9.311 312,956 9.0064 -2.99%
2020-06-24 0 12.70 12.58 12.70 12.54 12.80 193,000 2,434,900 12.616 9.110 9.024 9.110 8.996 9.182 269,045 9.0502 -0.78%
2020-06-23 0 12.80 12.80 12.90 12.64 13.00 155,000 1,986,240 12.815 9.182 9.182 9.254 9.067 9.326 216,072 9.1925 -1.84%
2020-06-22 0 13.04 13.02 13.10 12.84 13.24 308,500 4,000,530 12.968 9.354 9.340 9.397 9.211 9.498 430,053 9.3024 0.46%
2020-06-19 0 12.98 12.84 12.98 12.66 12.98 964,000 12,323,940 12.784 9.311 9.211 9.311 9.082 9.311 1,343,830 9.1708 1.88%
2020-06-18 0 12.74 12.74 12.90 12.60 12.82 1,094,000 13,727,220 12.548 9.139 9.139 9.254 9.039 9.196 1,525,052 9.0012 -0.47%
2020-06-17 0 12.80 12.80 12.84 12.74 13.20 322,000 4,154,010 12.901 9.182 9.182 9.211 9.139 9.469 448,873 9.2543 -2.74%
2020-06-16 0 13.16 13.10 13.16 12.90 13.30 167,000 2,189,460 13.111 9.440 9.397 9.440 9.254 9.541 232,800 9.4049 2.49%
2020-06-15 0 12.84 12.80 12.84 12.60 13.30 413,000 5,289,650 12.808 9.211 9.182 9.211 9.039 9.541 575,728 9.1878 -2.73%
2020-06-12 0 13.20 13.14 13.30 12.50 13.20 363,500 4,717,780 12.979 9.469 9.426 9.541 8.967 9.469 506,724 9.3104 1.23%
2020-06-11 0 13.04 13.04 13.08 13.04 13.80 730,500 9,813,180 13.434 9.354 9.354 9.383 9.354 9.899 1,018,327 9.6366 -2.98%
2020-06-10 0 13.44 13.30 13.44 12.62 13.68 974,500 12,980,800 13.321 9.641 9.541 9.641 9.053 9.813 1,358,467 9.5555 6.16%
2020-06-09 0 12.66 12.62 12.76 12.48 12.82 179,500 2,261,220 12.597 9.082 9.053 9.153 8.953 9.196 250,226 9.0367 0.48%
2020-06-08 0 12.60 12.60 12.64 12.42 13.00 268,000 3,397,260 12.676 9.039 9.039 9.067 8.910 9.326 373,596 9.0934 -0.47%
2020-06-05 0 12.66 12.66 12.74 12.52 12.98 126,000 1,603,070 12.723 9.082 9.082 9.139 8.981 9.311 175,646 9.1267 -1.56%
2020-06-04 0 12.86 12.76 12.86 12.64 13.40 243,500 3,171,820 13.026 9.225 9.153 9.225 9.067 9.613 339,442 9.3442 -2.28%
2020-06-03 0 13.16 13.10 13.22 12.78 13.34 487,500 6,438,370 13.207 9.440 9.397 9.483 9.168 9.569 679,582 9.4740 3.45%
2020-06-02 0 13.04 13.02 13.16 12.50 13.14 519,500 6,660,520 12.821 9.125 9.111 9.209 8.748 9.195 742,351 8.9722 2.84%
2020-06-01 0 12.68 12.68 12.72 12.32 12.82 182,500 2,314,900 12.684 8.874 8.874 8.902 8.622 8.971 260,787 8.8766 2.92%
2020-05-29 0 12.32 12.32 12.34 11.84 12.38 142,000 1,722,150 12.128 8.622 8.622 8.636 8.286 8.664 202,914 8.4871 3.53%
2020-05-28 0 11.90 11.70 11.82 11.50 12.12 220,000 2,604,220 11.837 8.328 8.188 8.272 8.048 8.482 314,374 8.2838 -1.00%
2020-05-27 0 12.02 11.94 12.00 11.84 12.64 243,500 2,957,120 12.144 8.412 8.356 8.398 8.286 8.846 347,955 8.4986 -3.06%
2020-05-26 0 12.40 12.40 12.52 12.24 12.64 345,000 4,308,710 12.489 8.678 8.678 8.762 8.566 8.846 492,995 8.7399 1.31%
2020-05-25 0 12.24 12.18 12.24 11.40 12.48 446,000 5,351,830 12.000 8.566 8.524 8.566 7.978 8.734 637,321 8.3974 3.73%
2020-05-22 0 11.80 11.74 11.80 11.60 12.60 828,500 9,984,040 12.051 8.258 8.216 8.258 8.118 8.818 1,183,903 8.4332 -5.75%
2020-05-21 0 12.52 12.50 12.54 12.46 13.26 441,500 5,644,870 12.786 8.762 8.748 8.776 8.720 9.279 630,891 8.9475 -3.10%
2020-05-20 0 12.92 12.92 13.00 12.88 13.32 513,000 6,712,650 13.085 9.041 9.041 9.097 9.013 9.321 733,062 9.1570 -3.00%
2020-05-19 0 13.32 13.28 13.40 13.06 13.80 835,000 11,222,080 13.440 9.321 9.293 9.377 9.139 9.657 1,193,191 9.4051 -0.75%
2020-05-18 0 13.42 13.38 13.42 12.26 13.50 2,271,000 30,027,250 13.222 9.391 9.363 9.391 8.580 9.447 3,245,194 9.2528 10.36%
2020-05-15 0 12.16 12.16 12.20 11.98 12.84 2,793,000 33,357,070 11.943 8.510 8.510 8.538 8.384 8.985 3,991,118 8.3578 -2.25%
2020-05-14 0 12.44 12.40 12.44 12.02 12.52 825,000 10,171,460 12.329 8.706 8.678 8.706 8.412 8.762 1,178,902 8.6279 2.81%
2020-05-13 0 12.10 12.10 12.14 11.84 12.24 639,500 7,766,790 12.145 8.468 8.468 8.496 8.286 8.566 913,827 8.4992 0.00%
2020-05-12 0 12.10 12.08 12.10 11.82 12.16 402,500 4,851,180 12.053 8.468 8.454 8.468 8.272 8.510 575,161 8.4345 0.00%
2020-05-11 0 12.10 12.08 12.10 12.06 12.56 359,500 4,379,130 12.181 8.468 8.454 8.468 8.440 8.790 513,715 8.5244 0.33%
2020-05-08 0 12.06 12.06 12.10 11.40 12.24 1,611,500 19,252,270 11.947 8.440 8.440 8.468 7.978 8.566 2,302,788 8.3604 5.98%
2020-05-07 0 11.38 11.38 11.40 11.00 11.38 216,000 2,414,600 11.179 7.964 7.964 7.978 7.698 7.964 308,658 7.8229 2.34%
2020-05-06 0 11.12 11.04 11.12 10.96 11.22 168,500 1,868,480 11.089 7.782 7.726 7.782 7.670 7.852 240,782 7.7601 -0.54%
2020-05-05 0 11.18 11.16 11.34 11.14 11.76 105,500 1,193,220 11.310 7.824 7.810 7.936 7.796 8.230 150,756 7.9149 0.36%
2020-05-04 0 11.14 11.10 11.14 11.16 11.52 125,500 1,410,950 11.243 7.796 7.768 7.796 7.810 8.062 179,336 7.8676 -3.30%
2020-04-29 0 11.52 11.52 11.60 11.10 11.68 451,500 5,143,270 11.392 8.062 8.062 8.118 7.768 8.174 645,181 7.9718 5.88%
2020-04-28 0 10.88 10.58 10.88 10.38 10.88 858,500 8,995,410 10.478 7.614 7.404 7.614 7.264 7.614 1,226,772 7.3326 0.74%
2020-04-27 0 10.80 10.80 10.86 10.72 11.18 104,000 1,133,250 10.897 7.558 7.558 7.600 7.502 7.824 148,613 7.6255 -1.82%
2020-04-24 0 11.00 10.88 11.00 10.88 11.00 104,500 1,140,730 10.916 7.698 7.614 7.698 7.614 7.698 149,328 7.6391 0.92%
2020-04-23 0 10.90 10.90 10.96 10.80 11.46 433,500 4,737,840 10.929 7.628 7.628 7.670 7.558 8.020 619,459 7.6483 -1.27%
2020-04-22 0 11.04 10.96 11.04 10.76 11.22 576,000 6,277,700 10.899 7.726 7.670 7.726 7.530 7.852 823,088 7.6270 0.00%
2020-04-21 0 11.04 10.98 11.04 10.88 11.54 270,500 3,027,130 11.191 7.726 7.684 7.726 7.614 8.076 386,537 7.8314 -4.66%
2020-04-20 0 11.58 11.40 11.60 11.44 11.58 192,500 2,213,830 11.500 8.104 7.978 8.118 8.006 8.104 275,077 8.0480 -0.17%
2020-04-17 0 11.60 11.52 11.60 11.38 11.72 197,500 2,276,760 11.528 8.118 8.062 8.118 7.964 8.202 282,222 8.0673 1.05%
2020-04-16 0 11.48 11.48 11.60 11.48 11.86 324,000 3,735,300 11.529 8.034 8.034 8.118 8.034 8.300 462,987 8.0678 -2.21%
2020-04-15 0 11.74 11.62 11.74 11.60 12.20 603,500 7,201,050 11.932 8.216 8.132 8.216 8.118 8.538 862,384 8.3502 -0.17%
2020-04-14 0 11.76 11.72 11.76 11.40 11.78 997,000 11,537,000 11.572 8.230 8.202 8.230 7.978 8.244 1,424,685 8.0979 3.16%
2020-04-09 0 11.40 11.30 11.40 11.00 11.48 1,258,500 14,142,450 11.238 7.978 7.908 7.978 7.698 8.034 1,798,361 7.8641 3.83%
2020-04-08 0 10.98 10.98 11.04 10.96 11.18 261,500 2,875,720 10.997 7.684 7.684 7.726 7.670 7.824 373,676 7.6958 -0.18%
2020-04-07 0 11.00 11.00 11.16 10.82 11.48 367,000 4,025,580 10.969 7.698 7.698 7.810 7.572 8.034 524,433 7.6761 -1.43%
2020-04-06 0 11.16 11.16 11.22 10.98 11.76 192,000 2,163,170 11.267 7.810 7.810 7.852 7.684 8.230 274,363 7.8843 -3.29%
2020-04-03 0 11.54 11.46 11.58 11.30 11.82 106,000 1,227,180 11.577 8.076 8.020 8.104 7.908 8.272 151,471 8.1017 -0.86%
2020-04-02 0 11.64 11.64 11.74 11.38 11.92 238,500 2,745,680 11.512 8.146 8.146 8.216 7.964 8.342 340,810 8.0563 1.22%
2020-04-01 0 11.50 11.42 11.50 11.50 12.18 304,000 3,631,530 11.946 8.048 7.992 8.048 8.048 8.524 434,407 8.3597 -2.87%
2020-03-31 0 11.84 11.84 11.86 11.70 12.20 484,500 5,806,470 11.985 8.286 8.286 8.300 8.188 8.538 692,337 8.3868 2.60%
2020-03-30 0 11.54 11.50 11.54 10.80 11.72 206,500 2,306,390 11.169 8.076 8.048 8.076 7.558 8.202 295,083 7.8161 2.30%
2020-03-27 0 11.28 11.24 11.28 11.14 11.66 405,000 4,608,660 11.379 7.894 7.866 7.894 7.796 8.160 578,733 7.9634 0.53%
2020-03-26 0 11.22 11.08 11.22 10.38 11.28 315,000 3,447,240 10.944 7.852 7.754 7.852 7.264 7.894 450,126 7.6584 7.88%
2020-03-25 0 10.40 10.40 10.52 10.28 10.98 606,500 6,343,490 10.459 7.278 7.278 7.362 7.194 7.684 866,671 7.3194 2.36%
2020-03-24 0 10.16 10.16 10.20 9.580 10.16 304,500 3,006,605 9.8739 7.110 7.110 7.138 6.704 7.110 435,122 6.9098 6.83%
2020-03-23 0 9.510 9.460 9.510 9.270 10.02 461,500 4,441,495 9.6240 6.655 6.620 6.655 6.487 7.012 659,470 6.7349 -5.65%
2020-03-20 0 10.08 10.00 10.10 9.600 10.26 320,000 3,159,065 9.8721 7.054 6.998 7.068 6.718 7.180 457,271 6.9085 7.23%
2020-03-19 0 9.400 9.400 9.460 8.840 9.800 331,000 3,044,085 9.1966 6.578 6.578 6.620 6.186 6.858 472,990 6.4358 -6.00%
2020-03-18 0 10.00 10.00 10.04 9.300 10.58 615,500 6,077,000 9.8733 6.998 6.998 7.026 6.508 7.404 879,532 6.9094 -1.19%
2020-03-17 0 10.12 10.08 10.12 9.530 10.64 236,500 2,382,385 10.074 7.082 7.054 7.082 6.669 7.446 337,952 7.0495 -2.13%
2020-03-16 0 10.34 10.34 10.46 10.32 11.24 500,500 5,411,360 10.812 7.236 7.236 7.320 7.222 7.866 715,200 7.5662 -7.84%
2020-03-13 0 11.22 11.04 11.22 9.900 11.50 853,000 8,939,435 10.480 7.852 7.726 7.852 6.928 8.048 1,218,913 7.3339 3.51%
2020-03-12 0 10.84 10.72 10.84 10.54 11.32 409,500 4,402,690 10.751 7.586 7.502 7.586 7.376 7.922 585,164 7.5239 -4.75%
2020-03-11 0 11.38 11.34 11.38 11.00 11.70 457,000 5,215,000 11.411 7.964 7.936 7.964 7.698 8.188 653,040 7.9857 0.71%
2020-03-10 0 11.30 10.90 11.30 10.80 11.60 558,500 6,176,230 11.059 7.908 7.628 7.908 7.558 8.118 798,081 7.7389 0.18%
2020-03-09 0 11.28 11.28 11.34 11.00 11.96 660,500 7,554,280 11.437 7.894 7.894 7.936 7.698 8.370 943,836 8.0038 -8.59%
2020-03-06 0 12.34 12.24 12.36 12.06 12.50 355,500 4,343,290 12.217 8.636 8.566 8.650 8.440 8.748 507,999 8.5498 -2.22%
2020-03-05 0 12.62 12.50 12.62 11.68 12.68 475,000 5,823,540 12.260 8.832 8.748 8.832 8.174 8.874 678,761 8.5797 6.77%
2020-03-04 0 11.82 11.80 11.82 11.54 11.98 384,000 4,488,480 11.689 8.272 8.258 8.272 8.076 8.384 548,725 8.1798 0.85%
2020-03-03 0 11.72 11.72 11.94 11.72 12.30 599,000 7,184,440 11.994 8.202 8.202 8.356 8.202 8.608 855,954 8.3935 -1.51%
2020-03-02 0 11.90 11.72 11.90 11.56 12.12 459,500 5,401,660 11.756 8.328 8.202 8.328 8.090 8.482 656,612 8.2266 -0.50%
2020-02-28 0 11.96 11.88 11.96 11.58 12.60 651,000 7,843,120 12.048 8.370 8.314 8.370 8.104 8.818 930,260 8.4311 -5.83%
2020-02-27 0 12.70 12.70 12.78 11.96 12.98 488,500 6,018,860 12.321 8.888 8.888 8.943 8.370 9.083 698,053 8.6224 4.27%
2020-02-26 0 12.18 12.18 12.20 12.18 12.66 455,000 5,650,870 12.420 8.524 8.524 8.538 8.524 8.860 650,182 8.6912 -3.18%
2020-02-25 0 12.58 12.58 12.72 12.36 12.88 619,000 7,788,330 12.582 8.804 8.804 8.902 8.650 9.013 884,533 8.8050 -2.48%
2020-02-24 0 12.90 12.82 12.90 12.22 12.90 570,000 7,193,240 12.620 9.027 8.971 9.027 8.552 9.027 814,514 8.8313 0.47%
2020-02-21 0 12.84 12.84 12.86 12.50 12.96 598,000 7,676,400 12.837 8.985 8.985 8.999 8.748 9.069 854,525 8.9832 0.47%
2020-02-20 0 12.78 12.76 12.78 12.40 13.66 1,996,500 25,555,740 12.800 8.943 8.929 8.943 8.678 9.559 2,852,942 8.9577 -6.44%
2020-02-19 0 13.66 13.66 13.76 13.36 14.20 865,940 11,954,646 13.805 9.559 9.559 9.629 9.349 9.937 1,237,404 9.6611 0.59%
2020-02-18 0 13.58 13.46 13.58 12.54 13.68 852,000 11,253,280 13.208 9.503 9.419 9.503 8.776 9.573 1,217,484 9.2431 8.47%
2020-02-17 0 12.52 12.52 12.66 12.38 13.10 505,000 6,350,380 12.575 8.762 8.762 8.860 8.664 9.167 721,631 8.8000 1.13%
2020-02-14 0 12.38 12.34 12.38 12.02 13.24 768,500 9,700,490 12.623 8.664 8.636 8.664 8.412 9.265 1,098,165 8.8334 0.81%
2020-02-13 0 12.28 12.28 12.38 11.10 12.44 852,500 10,172,290 11.932 8.594 8.594 8.664 7.768 8.706 1,218,198 8.3503 7.91%
2020-02-12 0 11.38 11.16 11.38 11.02 11.40 538,500 6,013,450 11.167 7.964 7.810 7.964 7.712 7.978 769,501 7.8147 2.34%
2020-02-11 0 11.12 11.08 11.14 10.64 11.24 1,067,500 11,751,860 11.009 7.782 7.754 7.796 7.446 7.866 1,525,427 7.7040 3.93%
2020-02-10 0 10.70 10.56 10.70 9.970 11.30 971,000 10,383,930 10.694 7.488 7.390 7.488 6.977 7.908 1,387,531 7.4837 7.11%
2020-02-07 0 9.990 9.960 10.00 9.960 10.48 437,000 4,400,655 10.070 6.991 6.970 6.998 6.970 7.334 624,461 7.0471 0.00%
2020-02-06 0 9.990 9.930 9.990 9.960 10.18 273,000 2,736,935 10.025 6.991 6.949 6.991 6.970 7.124 390,109 7.0158 -0.10%
2020-02-05 0 10.00 9.910 10.00 9.980 10.08 130,500 1,309,320 10.033 6.998 6.935 6.998 6.984 7.054 186,481 7.0212 -0.20%
2020-02-04 0 10.02 10.02 10.16 10.00 10.18 31,500 317,920 10.093 7.012 7.012 7.110 6.998 7.124 45,013 7.0629 0.20%
2020-02-03 0 10.00 9.880 10.00 9.770 10.22 72,500 727,915 10.040 6.998 6.914 6.998 6.837 7.152 103,600 7.0262 0.00%
2020-01-31 0 10.00 9.800 10.18 9.900 10.20 64,000 642,130 10.033 6.998 6.858 7.124 6.928 7.138 91,454 7.0213 1.01%
2020-01-30 0 9.900 9.820 9.900 9.800 10.18 445,000 4,417,380 9.9267 6.928 6.872 6.928 6.858 7.124 635,892 6.9467 -2.17%
2020-01-29 0 10.12 9.650 10.12 9.130 10.24 156,000 1,572,125 10.078 7.082 6.753 7.082 6.389 7.166 222,920 7.0524 -1.75%
2020-01-24 0 10.30 9.890 10.30 9.990 10.30 58,500 593,860 10.152 7.208 6.921 7.208 6.991 7.208 83,595 7.1040 5.32%
2020-01-23 0 9.780 9.800 9.860 9.700 10.08 443,000 4,372,755 9.8708 6.844 6.858 6.900 6.788 7.054 633,034 6.9076 -1.91%
2020-01-22 0 9.970 9.840 9.970 9.650 10.30 1,098,500 10,872,245 9.8974 6.977 6.886 6.977 6.753 7.208 1,569,725 6.9262 -2.25%
2020-01-21 0 10.20 10.10 10.20 9.950 10.62 271,500 2,817,615 10.378 7.138 7.068 7.138 6.963 7.432 387,966 7.2625 -1.73%
2020-01-20 0 10.38 10.38 10.48 9.900 10.50 1,322,000 13,534,270 10.238 7.264 7.264 7.334 6.928 7.348 1,889,100 7.1644 7.01%
2020-01-17 0 9.700 9.600 9.700 9.190 9.900 2,014,000 19,377,450 9.6214 6.788 6.718 6.788 6.431 6.928 2,877,949 6.7331 6.01%
2020-01-16 0 9.150 9.100 9.150 8.050 9.300 2,012,000 17,361,405 8.6289 6.403 6.368 6.403 5.633 6.508 2,875,091 6.0386 13.24%
2020-01-15 0 8.080 8.040 8.070 8.060 8.090 463,500 3,744,405 8.0785 5.654 5.626 5.647 5.640 5.661 662,328 5.6534 0.00%
2020-01-14 0 8.080 7.940 8.080 7.850 8.100 1,042,500 8,360,785 8.0199 5.654 5.556 5.654 5.493 5.668 1,489,703 5.6124 5.90%
2020-01-13 0 7.630 7.630 7.800 7.400 7.920 283,500 2,175,950 7.6753 5.340 5.340 5.458 5.179 5.542 405,113 5.3712 2.83%
2020-01-10 0 7.420 7.290 7.420 7.270 7.420 385,000 2,828,725 7.3473 5.193 5.102 5.193 5.088 5.193 550,154 5.1417 3.06%
2020-01-09 0 7.200 7.100 7.200 6.960 7.200 92,000 654,605 7.1153 5.039 4.969 5.039 4.871 5.039 131,465 4.9793 2.71%
2020-01-08 0 7.010 6.960 7.010 6.960 7.200 26,500 185,780 7.0106 4.906 4.871 4.906 4.871 5.039 37,868 4.9060 -2.37%
2020-01-07 0 7.180 7.150 7.190 7.180 7.190 2,500 17,940 7.1760 5.025 5.004 5.032 5.025 5.032 3,572 5.0218 -0.28%
2020-01-06 0 7.200 7.110 7.200 7.110 7.200 15,000 107,710 7.1807 5.039 4.976 5.039 4.976 5.039 21,435 5.0251 0.00%
2020-01-03 0 7.200 7.110 7.200 7.200 7.270 221,500 1,594,925 7.2006 5.039 4.976 5.039 5.039 5.088 316,517 5.0390 0.00%
2020-01-02 0 7.200 7.110 7.200 7.110 7.200 563,000 4,050,365 7.1943 5.039 4.976 5.039 4.976 5.039 804,511 5.0346 0.00%
2019-12-31 0 7.200 6.810 7.250 7.160 7.200 200,500 1,443,355 7.1988 5.039 4.766 5.074 5.011 5.039 286,509 5.0377 2.86%
2019-12-30 0 7.000 6.900 7.000 6.680 7.100 204,500 1,445,105 7.0665 4.899 4.829 4.899 4.675 4.969 292,225 4.9452 0.43%
2019-12-27 0 6.970 6.850 6.970 6.800 6.980 44,500 310,490 6.9773 4.878 4.794 4.878 4.759 4.885 63,589 4.8827 2.35%
2019-12-24 0 6.810 6.700 6.980 - - 0 0 - 4.766 4.689 4.885 - - 0 - 0.00%
2019-12-23 0 6.810 6.810 6.980 - - 0 0 - 4.766 4.766 4.885 - - 0 - 1.04%
2019-12-20 0 6.740 6.730 6.970 6.730 6.980 65,000 440,175 6.7719 4.717 4.710 4.878 4.710 4.885 92,883 4.7390 -2.60%
2019-12-19 0 6.920 6.900 6.920 6.880 6.920 10,500 72,440 6.8990 4.843 4.829 4.843 4.815 4.843 15,004 4.8280 -0.57%
2019-12-18 0 6.960 6.780 6.960 6.960 6.960 1,500 10,440 6.9600 4.871 4.745 4.871 4.871 4.871 2,143 4.8706 0.29%
2019-12-17 0 6.940 6.900 6.940 6.860 6.950 61,000 421,205 6.9050 4.857 4.829 4.857 4.801 4.864 87,167 4.8321 -0.29%
2019-12-16 0 6.960 6.770 6.960 6.960 6.960 3,000 20,880 6.9600 4.871 4.738 4.871 4.871 4.871 4,287 4.8706 -0.57%
2019-12-13 0 7.000 6.850 7.000 7.000 7.000 11,000 77,000 7.0000 4.899 4.794 4.899 4.899 4.899 15,719 4.8986 -0.14%
2019-12-12 0 7.010 6.900 7.020 7.000 7.010 30,000 210,250 7.0083 4.906 4.829 4.913 4.899 4.906 42,869 4.9045 -0.43%
2019-12-11 0 7.040 6.770 7.040 - - 0 0 - 4.927 4.738 4.927 - - 0 - -0.14%
2019-12-10 0 7.050 6.770 7.050 - - 0 0 - 4.934 4.738 4.934 - - 0 - -0.28%
2019-12-09 0 7.070 6.770 7.070 - - 0 0 - 4.948 4.738 4.948 - - 0 - 0.00%
2019-12-06 0 7.070 6.870 7.080 6.810 7.070 4,500 31,080 6.9067 4.948 4.808 4.955 4.766 4.948 6,430 4.8333 3.82%
2019-12-05 0 6.810 6.810 7.040 6.810 6.900 10,000 68,200 6.8200 4.766 4.766 4.927 4.766 4.829 14,290 4.7727 -3.27%
2019-12-04 0 7.040 6.980 7.090 6.900 7.040 6,000 41,540 6.9233 4.927 4.885 4.962 4.829 4.927 8,574 4.8450 1.15%
2019-12-03 0 6.960 6.900 7.000 - - 0 0 - 4.871 4.829 4.899 - - 0 - 0.00%
2019-12-02 0 6.960 6.900 7.090 6.900 7.020 40,000 279,950 6.9988 4.871 4.829 4.962 4.829 4.913 57,159 4.8978 -0.57%
2019-11-29 0 7.000 6.900 7.030 - - 0 0 - 4.899 4.829 4.920 - - 0 - 0.00%
2019-11-28 0 7.000 6.930 7.120 6.990 7.010 31,000 216,915 6.9973 4.899 4.850 4.983 4.892 4.906 44,298 4.8967 1.01%
2019-11-27 0 6.930 6.930 7.040 6.920 6.920 4,500 31,140 6.9200 4.850 4.850 4.927 4.843 4.843 6,430 4.8426 -1.56%
2019-11-26 0 7.040 6.940 7.040 6.920 7.040 1,500 10,500 7.0000 4.927 4.857 4.927 4.843 4.927 2,143 4.8986 1.73%
2019-11-25 0 6.920 6.920 7.060 6.900 7.060 31,000 217,890 7.0287 4.843 4.843 4.941 4.829 4.941 44,298 4.9187 -0.86%
2019-11-22 0 6.980 6.960 7.070 6.980 7.020 91,000 636,030 6.9893 4.885 4.871 4.948 4.885 4.913 130,036 4.8912 -0.57%
2019-11-21 0 7.020 7.020 7.280 7.020 7.100 12,000 84,980 7.0817 4.913 4.913 5.095 4.913 4.969 17,148 4.9558 -1.13%
2019-11-20 0 7.100 7.060 7.100 7.100 7.100 12,500 88,750 7.1000 4.969 4.941 4.969 4.969 4.969 17,862 4.9686 0.00%
2019-11-19 0 7.100 7.090 7.220 7.100 7.250 103,500 739,895 7.1487 4.969 4.962 5.053 4.969 5.074 147,899 5.0027 0.00%
2019-11-18 0 7.100 7.100 7.230 7.090 7.100 16,000 113,590 7.0994 4.969 4.969 5.060 4.962 4.969 22,864 4.9682 0.00%
2019-11-15 0 7.100 7.060 7.250 - - 12,000 84,730 7.0608 4.969 4.941 5.074 - - 17,148 4.9412 0.00%
2019-11-14 0 7.100 7.070 7.200 7.100 7.300 31,500 223,855 7.1065 4.969 4.948 5.039 4.969 5.109 45,013 4.9732 1.28%
2019-11-13 0 7.010 6.960 7.310 7.010 7.110 19,500 137,060 7.0287 4.906 4.871 5.116 4.906 4.976 27,865 4.9187 -4.10%
2019-11-12 0 7.310 7.100 7.310 7.200 7.420 52,500 383,595 7.3066 5.116 4.969 5.116 5.039 5.193 75,021 5.1132 1.53%
2019-11-11 0 7.200 7.010 7.200 7.250 7.250 500 3,625 7.2500 5.039 4.906 5.039 5.074 5.074 714 5.0736 0.42%
2019-11-08 0 7.170 7.170 7.250 7.150 7.200 83,000 595,630 7.1763 5.018 5.018 5.074 5.004 5.039 118,605 5.0220 0.28%
2019-11-07 0 7.150 7.000 7.200 6.950 7.150 83,500 595,320 7.1296 5.004 4.899 5.039 4.864 5.004 119,319 4.9893 2.44%
2019-11-06 0 6.980 6.960 7.050 6.980 7.000 21,000 146,770 6.9890 4.885 4.871 4.934 4.885 4.899 30,008 4.8910 0.43%
2019-11-05 0 6.950 6.950 7.090 6.950 7.080 7,000 48,910 6.9871 4.864 4.864 4.962 4.864 4.955 10,003 4.8896 -1.97%
2019-11-04 0 7.090 6.900 7.090 6.880 7.090 72,000 496,725 6.8990 4.962 4.829 4.962 4.815 4.962 102,886 4.8279 3.05%
2019-11-01 0 6.880 6.880 6.980 6.880 7.190 104,000 715,895 6.8836 4.815 4.815 4.885 4.815 5.032 148,613 4.8172 -0.29%
2019-10-31 0 6.900 6.770 7.040 - - 0 0 - 4.829 4.738 4.927 - - 0 - 0.00%
2019-10-30 0 6.900 6.770 6.980 6.900 6.900 6,500 44,850 6.9000 4.829 4.738 4.885 4.829 4.829 9,288 4.8286 -1.15%
2019-10-29 0 6.980 6.770 6.980 6.770 6.990 20,500 139,400 6.8000 4.885 4.738 4.885 4.738 4.892 29,294 4.7587 2.65%
2019-10-28 0 6.800 6.800 7.000 6.800 6.990 19,000 129,565 6.8192 4.759 4.759 4.899 4.759 4.892 27,150 4.7721 -2.72%
2019-10-25 0 6.990 6.850 6.990 6.990 6.990 500 3,495 6.9900 4.892 4.794 4.892 4.892 4.892 714 4.8916 0.00%
2019-10-24 0 6.990 6.800 6.990 6.810 7.000 2,000 13,805 6.9025 4.892 4.759 4.892 4.766 4.899 2,858 4.8304 2.79%
2019-10-23 0 6.800 6.800 6.900 6.800 6.890 9,000 61,330 6.8144 4.759 4.759 4.829 4.759 4.822 12,861 4.7688 -1.45%
2019-10-22 0 6.900 6.820 7.050 6.800 6.910 5,000 34,135 6.8270 4.829 4.773 4.934 4.759 4.836 7,145 4.7776 -2.68%
2019-10-21 0 7.090 6.890 7.090 6.800 7.300 6,500 45,660 7.0246 4.962 4.822 4.962 4.759 5.109 9,288 4.9159 1.72%
2019-10-18 0 6.970 6.850 6.970 6.750 7.000 81,000 558,520 6.8953 4.878 4.794 4.878 4.724 4.899 115,747 4.8254 2.50%
2019-10-17 0 6.800 6.800 6.990 6.800 7.000 82,000 563,270 6.8691 4.759 4.759 4.892 4.759 4.899 117,176 4.8071 -1.45%
2019-10-16 0 6.900 6.860 6.990 - - 0 0 - 4.829 4.801 4.892 - - 0 - 0.00%
2019-10-15 0 6.900 6.830 6.990 - - 0 0 - 4.829 4.780 4.892 - - 0 - 0.00%
2019-10-14 0 6.900 6.860 6.940 6.850 7.010 68,500 473,080 6.9063 4.829 4.801 4.857 4.794 4.906 97,885 4.8330 0.58%
2019-10-11 0 6.860 6.850 6.960 6.840 6.980 89,500 614,565 6.8666 4.801 4.794 4.871 4.787 4.885 127,893 4.8053 -1.15%
2019-10-10 0 6.940 6.910 6.950 6.940 7.000 21,000 146,965 6.9983 4.857 4.836 4.864 4.857 4.899 30,008 4.8975 -0.57%
2019-10-09 0 6.980 6.950 7.050 6.940 7.100 63,000 443,130 7.0338 4.885 4.864 4.934 4.857 4.969 90,025 4.9223 0.29%
2019-10-08 0 6.960 6.820 7.020 - - 0 0 - 4.871 4.773 4.913 - - 0 - 0.00%
2019-10-04 0 6.960 6.810 7.050 6.960 7.050 91,000 637,420 7.0046 4.871 4.766 4.934 4.871 4.934 130,036 4.9019 -0.71%
2019-10-03 0 7.010 7.000 7.100 - - 0 0 - 4.906 4.899 4.969 - - 0 - 0.00%
2019-10-02 0 7.010 6.720 7.010 7.010 7.010 51,000 357,510 7.0100 4.906 4.703 4.906 4.906 4.906 72,878 4.9056 0.00%
2019-09-30 0 7.010 6.890 7.080 7.010 7.010 71,500 501,215 7.0100 4.906 4.822 4.955 4.906 4.906 102,171 4.9056 -0.99%
2019-09-27 0 7.080 7.080 7.100 7.080 7.080 9,000 63,720 7.0800 4.955 4.955 4.969 4.955 4.955 12,861 4.9546 0.00%
2019-09-26 0 7.080 7.080 7.100 7.080 7.100 48,000 339,900 7.0813 4.955 4.955 4.969 4.955 4.969 68,591 4.9555 0.00%
2019-09-25 0 7.080 7.050 7.080 7.050 7.100 57,000 404,650 7.0991 4.955 4.934 4.955 4.934 4.969 81,451 4.9680 0.43%
2019-09-24 0 7.050 7.000 7.050 7.100 7.100 10,000 71,000 7.1000 4.934 4.899 4.934 4.969 4.969 14,290 4.9686 0.00%
2019-09-23 0 7.050 6.900 7.050 7.050 7.060 20,500 144,625 7.0549 4.934 4.829 4.934 4.934 4.941 29,294 4.9370 -0.70%
2019-09-20 0 7.100 7.050 7.100 7.100 7.110 25,500 181,105 7.1022 4.969 4.934 4.969 4.969 4.976 36,439 4.9701 -1.39%
2019-09-19 0 7.200 7.050 7.220 - - 0 0 - 5.039 4.934 5.053 - - 0 - 0.00%
2019-09-18 0 7.200 7.050 7.200 7.200 7.200 5,000 36,000 7.2000 5.039 4.934 5.039 5.039 5.039 7,145 5.0386 -0.83%
2019-09-17 0 7.260 6.820 7.260 - - 0 0 - 5.081 4.773 5.081 - - 0 - -0.27%
2019-09-16 0 7.280 6.850 7.280 - - 0 0 - 5.095 4.794 5.095 - - 0 - -0.14%
2019-09-13 0 7.290 6.700 7.290 7.010 7.290 5,000 35,730 7.1460 5.102 4.689 5.102 4.906 5.102 7,145 5.0008 6.58%
2019-09-12 0 6.840 6.830 7.020 6.760 6.840 10,000 67,760 6.7760 4.787 4.780 4.913 4.731 4.787 14,290 4.7419 -0.15%
2019-09-11 0 6.850 6.820 6.990 6.610 7.200 11,500 79,485 6.9117 4.794 4.773 4.892 4.626 5.039 16,433 4.8369 -4.86%
2019-09-10 0 7.200 6.800 7.240 - - 0 0 - 5.039 4.759 5.067 - - 0 - 0.00%
2019-09-09 0 7.200 7.200 7.230 7.190 7.210 46,500 334,650 7.1968 5.039 5.039 5.060 5.032 5.046 66,447 5.0363 -0.14%
2019-09-06 0 7.210 7.000 7.210 7.190 7.210 29,000 208,895 7.2033 5.046 4.899 5.046 5.032 5.046 41,440 5.0409 0.00%
2019-09-05 0 7.210 7.210 7.220 7.000 7.240 27,500 195,720 7.1171 5.046 5.046 5.053 4.899 5.067 39,297 4.9806 3.00%
2019-09-04 0 7.000 6.770 7.000 6.990 7.140 41,500 291,120 7.0149 4.899 4.738 4.899 4.892 4.997 59,302 4.9091 -0.14%
2019-09-03 0 7.010 6.770 7.070 - - 0 0 - 4.906 4.738 4.948 - - 0 - 0.00%
2019-09-02 0 7.010 6.770 7.080 7.010 7.010 9,500 66,595 7.0100 4.906 4.738 4.955 4.906 4.906 13,575 4.9056 0.00%
2019-08-30 0 7.010 6.800 7.020 6.810 7.020 5,500 38,470 6.9945 4.906 4.759 4.913 4.766 4.913 7,859 4.8948 -0.14%
2019-08-29 0 7.020 - 7.080 - - 0 0 - 4.913 - 4.955 - - 0 - 0.00%
2019-08-28 0 7.020 6.250 7.020 - - 0 0 - 4.913 4.374 4.913 - - 0 - 0.00%
2019-08-27 0 7.020 6.900 7.190 - - 500 3,510 7.0200 4.913 4.829 5.032 - - 714 4.9126 0.00%
2019-08-26 0 7.020 6.350 7.020 7.020 7.040 17,000 119,350 7.0206 4.913 4.444 4.913 4.913 4.927 24,293 4.9130 0.86%
2019-08-23 0 6.960 7.080 7.190 6.960 6.960 1,500 10,440 6.9600 4.871 4.955 5.032 4.871 4.871 2,143 4.8706 0.58%
2019-08-22 0 6.920 6.920 7.010 6.900 7.010 15,000 104,910 6.9940 4.843 4.843 4.906 4.829 4.906 21,435 4.8944 -1.14%
2019-08-21 0 7.000 7.000 7.050 7.000 7.000 9,000 63,000 7.0000 4.899 4.899 4.934 4.899 4.899 12,861 4.8986 -0.43%
2019-08-20 0 7.030 - 7.050 - - 0 0 - 4.920 - 4.934 - - 0 - 0.00%
2019-08-19 0 7.030 - 7.030 6.970 7.040 33,500 234,630 7.0039 4.920 - 4.920 4.878 4.927 47,871 4.9013 1.01%
2019-08-16 0 6.960 6.930 6.990 6.500 7.000 41,500 279,815 6.7425 4.871 4.850 4.892 4.549 4.899 59,302 4.7184 -0.85%
2019-08-15 0 7.020 6.500 7.020 6.890 7.020 2,500 17,485 6.9940 4.913 4.549 4.913 4.822 4.913 3,572 4.8944 0.00%
2019-08-14 0 7.020 6.500 7.020 7.010 7.020 4,000 28,060 7.0150 4.913 4.549 4.913 4.906 4.913 5,716 4.9091 0.14%
2019-08-13 0 7.010 6.500 7.010 7.020 7.020 1,500 10,530 7.0200 4.906 4.549 4.906 4.913 4.913 2,143 4.9126 0.86%
2019-08-12 0 6.950 6.500 7.000 6.950 7.160 6,500 45,380 6.9815 4.864 4.549 4.899 4.864 5.011 9,288 4.8857 -2.66%
2019-08-09 0 7.140 6.430 7.140 - - 0 0 - 4.997 4.500 4.997 - - 0 - -0.14%
2019-08-08 0 7.150 7.050 7.150 7.020 7.190 7,500 53,500 7.1333 5.004 4.934 5.004 4.913 5.032 10,717 4.9919 3.92%
2019-08-07 0 6.880 6.800 7.350 6.880 6.880 12,000 82,560 6.8800 4.815 4.759 5.144 4.815 4.815 17,148 4.8147 0.58%
2019-08-06 0 6.840 6.840 7.200 6.180 6.740 22,000 139,645 6.3475 4.787 4.787 5.039 4.325 4.717 31,437 4.4420 0.59%
2019-08-05 0 6.800 6.760 6.800 6.800 6.880 25,000 170,400 6.8160 4.759 4.731 4.759 4.759 4.815 35,724 4.7699 -1.45%
2019-08-02 0 6.900 6.800 6.900 6.850 6.960 35,000 241,055 6.8873 4.829 4.759 4.829 4.794 4.871 50,014 4.8198 -1.85%
2019-08-01 0 7.030 7.030 7.150 7.030 7.210 10,500 75,435 7.1843 4.920 4.920 5.004 4.920 5.046 15,004 5.0276 -2.23%
2019-07-31 0 7.190 7.050 7.190 - - 0 0 - 5.032 4.934 5.032 - - 0 - -0.55%
2019-07-30 0 7.230 7.080 7.280 7.230 7.290 4,500 32,715 7.2700 5.060 4.955 5.095 5.060 5.102 6,430 5.0876 -1.36%
2019-07-29 0 7.330 7.330 7.520 7.240 7.500 22,500 164,590 7.3151 5.130 5.130 5.263 5.067 5.249 32,152 5.1191 -3.04%
2019-07-26 0 7.560 7.500 7.560 7.500 7.620 7,000 53,005 7.5721 5.291 5.249 5.291 5.249 5.333 10,003 5.2990 -0.53%
2019-07-25 0 7.600 7.510 7.600 7.600 7.630 1,000 7,615 7.6150 5.319 5.256 5.319 5.319 5.340 1,429 5.3290 1.06%
2019-07-24 0 7.520 7.500 7.600 7.520 7.600 10,000 75,560 7.5560 5.263 5.249 5.319 5.263 5.319 14,290 5.2877 -2.34%
2019-07-23 0 7.700 7.540 7.750 7.540 7.700 28,000 211,730 7.5618 5.388 5.277 5.423 5.277 5.388 40,011 5.2918 -1.16%
2019-07-22 0 7.790 7.550 7.790 7.620 7.810 135,500 1,057,110 7.8015 5.451 5.284 5.451 5.333 5.465 193,626 5.4596 2.64%
2019-07-19 0 7.590 7.560 7.940 7.560 7.590 14,000 106,185 7.5846 5.312 5.291 5.556 5.291 5.312 20,006 5.3078 -0.26%
2019-07-18 0 7.610 7.590 7.700 7.600 7.710 35,000 268,635 7.6753 5.326 5.312 5.388 5.319 5.395 50,014 5.3712 -1.81%
2019-07-17 0 7.750 7.700 7.750 7.700 7.750 36,000 277,725 7.7146 5.423 5.388 5.423 5.388 5.423 51,443 5.3987 0.65%
2019-07-16 0 7.700 7.650 7.700 7.700 7.830 63,500 493,815 7.7766 5.388 5.354 5.388 5.388 5.479 90,740 5.4421 -3.27%
2019-07-15 0 7.960 7.960 8.000 7.820 8.150 20,000 160,480 8.0240 5.570 5.570 5.598 5.472 5.703 28,579 5.6152 2.05%
2019-07-12 0 7.800 7.620 7.800 7.550 8.150 138,000 1,079,005 7.8189 5.458 5.333 5.458 5.284 5.703 197,198 5.4717 0.65%
2019-07-11 0 7.750 7.630 7.750 7.350 7.750 166,500 1,248,200 7.4967 5.423 5.340 5.423 5.144 5.423 237,924 5.2462 5.44%
2019-07-10 0 7.350 7.280 7.350 7.200 7.400 13,500 98,950 7.3296 5.144 5.095 5.144 5.039 5.179 19,291 5.1293 2.08%
2019-07-09 0 7.200 7.200 7.250 7.200 7.200 4,500 32,400 7.2000 5.039 5.039 5.074 5.039 5.039 6,430 5.0386 0.00%
2019-07-08 0 7.200 7.200 7.240 7.190 7.210 34,000 244,775 7.1993 5.039 5.039 5.067 5.032 5.046 48,585 5.0381 -0.55%
2019-07-05 0 7.240 7.210 7.240 7.250 7.260 18,500 134,180 7.2530 5.067 5.046 5.067 5.074 5.081 26,436 5.0757 0.14%
2019-07-04 0 7.230 7.200 7.290 7.200 7.230 30,000 216,300 7.2100 5.060 5.039 5.102 5.039 5.060 42,869 5.0456 0.42%
2019-07-03 0 7.200 7.200 7.300 7.180 7.380 94,000 680,605 7.2405 5.039 5.039 5.109 5.025 5.165 134,323 5.0669 -1.23%
2019-07-02 0 7.290 7.220 7.320 7.200 7.480 42,500 306,975 7.2229 5.102 5.053 5.123 5.039 5.235 60,731 5.0546 1.25%
2019-06-28 0 7.200 7.200 7.220 7.200 7.200 10,000 72,000 7.2000 5.039 5.039 5.053 5.039 5.039 14,290 5.0386 0.00%
2019-06-27 0 7.200 7.200 7.290 7.200 7.200 17,500 126,000 7.2000 5.039 5.039 5.102 5.039 5.039 25,007 5.0386 0.00%
2019-06-26 0 7.200 7.200 7.300 7.200 7.200 22,000 158,400 7.2000 5.039 5.039 5.109 5.039 5.039 31,437 5.0386 0.00%
2019-06-25 0 7.200 7.200 7.220 7.200 7.230 77,000 554,790 7.2051 5.039 5.039 5.053 5.039 5.060 110,031 5.0421 0.14%
2019-06-24 0 7.190 7.190 7.280 7.190 7.200 72,500 521,485 7.1929 5.032 5.032 5.095 5.032 5.039 103,600 5.0336 -0.14%
2019-06-21 0 7.200 7.200 7.250 7.190 7.220 34,500 248,475 7.2022 5.039 5.039 5.074 5.032 5.053 49,300 5.0401 0.00%
2019-06-20 0 7.200 7.200 7.270 7.190 7.280 155,500 1,121,655 7.2132 5.039 5.039 5.088 5.032 5.095 222,205 5.0478 0.00%
2019-06-19 0 7.200 7.200 7.290 7.180 7.290 67,500 487,870 7.2277 5.039 5.039 5.102 5.025 5.102 96,456 5.0580 0.00%
2019-06-18 0 7.200 7.150 7.240 7.190 7.200 50,000 359,995 7.1999 5.039 5.004 5.067 5.032 5.039 71,449 5.0385 0.14%
2019-06-17 0 7.190 7.150 7.230 7.150 7.200 58,500 420,300 7.1846 5.032 5.004 5.060 5.004 5.039 83,595 5.0278 0.98%
2019-06-14 0 7.120 7.120 7.240 7.110 7.200 23,500 169,060 7.1940 4.983 4.983 5.067 4.976 5.039 33,581 5.0344 -1.11%
2019-06-13 0 7.200 7.100 7.240 7.060 7.200 39,500 281,620 7.1296 5.039 4.969 5.067 4.941 5.039 56,444 4.9893 0.00%
2019-06-12 0 7.200 7.050 7.200 7.150 7.400 209,000 1,517,305 7.2598 5.039 4.934 5.039 5.004 5.179 298,655 5.0805 0.14%
2019-06-11 0 7.190 7.000 7.190 7.180 7.200 12,000 86,170 7.1808 5.032 4.899 5.032 5.025 5.039 17,148 5.0252 0.14%
2019-06-10 0 7.180 7.080 7.180 - - 0 0 - 5.025 4.955 5.025 - - 0 - 0.00%
2019-06-06 0 7.180 7.050 7.270 7.050 7.180 39,500 283,305 7.1723 5.025 4.934 5.088 4.934 5.025 56,444 5.0192 -2.05%
2019-06-05 0 7.330 7.000 7.330 7.070 7.350 12,500 90,410 7.2328 5.130 4.899 5.130 4.948 5.144 17,862 5.0615 3.68%
2019-06-04 0 7.070 7.000 7.070 - - 0 0 - 4.948 4.899 4.948 - - 0 - 0.00%
2019-06-03 0 7.070 7.050 7.080 7.020 7.070 25,500 179,135 7.0249 4.948 4.934 4.955 4.913 4.948 36,439 4.9161 0.14%
2019-05-31 0 7.160 7.050 7.160 7.120 7.160 328,500 2,348,450 7.1490 4.941 4.865 4.941 4.913 4.941 476,066 4.9330 0.85%
2019-05-30 0 7.100 7.050 7.110 7.100 7.100 33,500 237,850 7.1000 4.899 4.865 4.906 4.899 4.899 48,549 4.8992 -0.42%
2019-05-29 0 7.130 7.050 7.130 7.010 7.140 351,000 2,492,915 7.1023 4.920 4.865 4.920 4.837 4.927 508,673 4.9008 1.13%
2019-05-28 0 7.050 7.050 7.140 7.030 7.140 39,000 277,995 7.1281 4.865 4.865 4.927 4.851 4.927 56,519 4.9186 0.28%
2019-05-27 0 7.030 6.980 7.040 6.910 7.030 26,000 182,590 7.0227 4.851 4.816 4.858 4.768 4.851 37,680 4.8459 -0.14%
2019-05-24 0 7.040 6.980 7.090 6.900 7.050 267,000 1,857,485 6.9569 4.858 4.816 4.892 4.761 4.865 386,940 4.8005 0.43%
2019-05-23 0 7.010 6.960 7.040 6.900 7.200 438,500 3,080,740 7.0256 4.837 4.803 4.858 4.761 4.968 635,479 4.8479 -1.27%
2019-05-22 0 7.100 7.090 7.210 7.100 7.220 283,000 2,038,755 7.2041 4.899 4.892 4.975 4.899 4.982 410,127 4.9710 0.00%
2019-05-21 0 7.100 7.050 7.110 7.050 7.100 110,000 776,125 7.0557 4.899 4.865 4.906 4.865 4.899 159,413 4.8686 0.57%
2019-05-20 0 7.060 7.060 7.200 7.060 7.280 95,000 684,065 7.2007 4.872 4.872 4.968 4.872 5.023 137,675 4.9687 -1.94%
2019-05-17 0 7.200 7.140 7.280 7.140 7.210 101,000 724,795 7.1762 4.968 4.927 5.023 4.927 4.975 146,370 4.9518 1.41%
2019-05-16 0 7.100 7.100 7.220 7.080 7.190 71,500 507,390 7.0964 4.899 4.899 4.982 4.885 4.961 103,619 4.8967 -1.80%
2019-05-15 0 7.230 7.120 7.270 7.050 7.230 76,500 547,620 7.1584 4.989 4.913 5.017 4.865 4.989 110,865 4.9395 2.55%
2019-05-14 0 7.050 7.050 7.070 6.970 7.080 34,000 238,560 7.0165 4.865 4.865 4.879 4.810 4.885 49,273 4.8416 -0.14%
2019-05-10 0 7.060 7.100 7.130 7.050 7.200 26,000 183,415 7.0544 4.872 4.899 4.920 4.865 4.968 37,680 4.8678 -0.70%
2019-05-09 0 7.110 7.050 7.110 7.050 7.110 1,204,500 8,655,225 7.1857 4.906 4.865 4.906 4.865 4.906 1,745,576 4.9584 -0.42%
2019-05-08 0 7.140 7.050 7.180 7.050 7.140 46,000 326,380 7.0952 4.927 4.865 4.954 4.865 4.927 66,664 4.8959 0.85%
2019-05-07 0 7.080 7.080 7.120 7.080 7.150 91,500 649,140 7.0944 4.885 4.885 4.913 4.885 4.934 132,603 4.8954 -0.98%
2019-05-06 0 7.150 6.940 7.230 7.050 7.200 208,500 1,489,890 7.1458 4.934 4.789 4.989 4.865 4.968 302,161 4.9308 -0.83%
2019-05-03 0 7.210 7.210 7.260 7.200 7.210 29,500 212,540 7.2047 4.975 4.975 5.010 4.968 4.975 42,752 4.9715 -0.14%
2019-05-02 0 7.220 7.220 7.240 7.120 7.310 71,500 514,505 7.1959 4.982 4.982 4.996 4.913 5.044 103,619 4.9654 0.42%
2019-04-30 0 7.190 7.180 7.190 7.080 7.210 105,000 749,260 7.1358 4.961 4.954 4.961 4.885 4.975 152,167 4.9239 1.27%
2019-04-29 0 7.100 7.100 7.190 7.100 7.190 26,000 185,140 7.1208 4.899 4.899 4.961 4.899 4.961 37,680 4.9135 -1.11%
2019-04-26 0 7.180 7.100 7.180 7.100 7.190 71,500 510,780 7.1438 4.954 4.899 4.954 4.899 4.961 103,619 4.9294 -0.97%
2019-04-25 0 7.250 7.240 7.320 7.230 7.420 68,500 497,240 7.2590 5.003 4.996 5.051 4.989 5.120 99,271 5.0089 -1.23%
2019-04-24 0 7.340 7.340 7.380 7.110 7.500 96,000 701,735 7.3097 5.065 5.065 5.092 4.906 5.175 139,124 5.0439 3.23%
2019-04-23 0 7.110 7.100 7.130 6.960 7.130 741,000 5,257,655 7.0954 4.906 4.899 4.920 4.803 4.920 1,073,866 4.8960 0.71%
2019-04-18 0 7.060 7.060 7.100 7.050 7.050 137,500 969,375 7.0500 4.872 4.872 4.899 4.865 4.865 199,267 4.8647 0.14%
2019-04-17 0 7.050 7.050 7.070 7.040 7.100 188,500 1,330,020 7.0558 4.865 4.865 4.879 4.858 4.899 273,176 4.8687 -0.70%
2019-04-16 0 7.100 7.100 7.120 6.970 7.120 213,500 1,507,520 7.0610 4.899 4.899 4.913 4.810 4.913 309,407 4.8723 1.14%
2019-04-15 0 7.020 6.970 7.020 7.010 7.030 131,000 919,820 7.0215 4.844 4.810 4.844 4.837 4.851 189,847 4.8451 -0.14%
2019-04-12 0 7.030 7.020 7.030 6.870 7.030 336,000 2,357,885 7.0175 4.851 4.844 4.851 4.741 4.851 486,935 4.8423 0.72%
2019-04-11 0 6.980 6.970 6.980 6.880 7.010 277,500 1,926,530 6.9425 4.816 4.810 4.816 4.747 4.837 402,156 4.7905 -0.43%
2019-04-10 0 7.010 7.010 7.020 6.920 7.020 227,500 1,591,945 6.9976 4.837 4.837 4.844 4.775 4.844 329,696 4.8285 -0.14%
2019-04-09 0 7.020 6.940 7.030 6.890 7.020 192,949 1,341,418 6.9522 4.844 4.789 4.851 4.754 4.844 279,624 4.7972 0.57%
2019-04-08 0 6.980 6.920 7.040 6.790 7.110 290,500 2,016,630 6.9419 4.816 4.775 4.858 4.685 4.906 420,996 4.7901 -0.71%
2019-04-04 0 7.030 7.020 7.030 7.020 7.130 239,000 1,688,685 7.0656 4.851 4.844 4.851 4.844 4.920 346,362 4.8755 -0.85%
2019-04-03 0 7.090 7.080 7.090 7.010 7.150 526,000 3,718,665 7.0697 4.892 4.885 4.892 4.837 4.934 762,285 4.8783 -1.53%
2019-04-02 0 7.200 7.140 7.200 7.110 7.220 49,500 355,135 7.1744 4.968 4.927 4.968 4.906 4.982 71,736 4.9506 0.00%
2019-04-01 0 7.200 7.200 7.220 7.080 7.200 104,000 746,035 7.1734 4.968 4.968 4.982 4.885 4.968 150,718 4.9499 0.98%
2019-03-29 0 7.130 7.130 7.200 7.130 7.280 401,500 2,905,270 7.2360 4.920 4.920 4.968 4.920 5.023 581,859 4.9931 -1.38%
2019-03-28 0 7.230 7.190 7.230 7.190 7.300 373,000 2,687,625 7.2054 4.989 4.961 4.989 4.961 5.037 540,556 4.9720 -0.96%
2019-03-27 0 7.300 7.230 7.300 7.200 7.330 284,500 2,069,285 7.2734 5.037 4.989 5.037 4.968 5.058 412,301 5.0189 1.39%
2019-03-26 0 7.200 7.200 7.230 7.110 7.360 208,000 1,500,700 7.2149 4.968 4.968 4.989 4.906 5.079 301,436 4.9785 0.00%
2019-03-25 0 7.200 7.200 7.310 6.970 7.230 559,000 3,976,490 7.1136 4.968 4.968 5.044 4.810 4.989 810,109 4.9086 1.41%
2019-03-22 0 7.100 7.060 7.100 6.960 7.200 796,000 5,591,165 7.0241 4.899 4.872 4.899 4.803 4.968 1,153,573 4.8468 -0.70%
2019-03-21 0 7.150 7.150 7.210 7.150 7.470 2,074,500 15,189,495 7.3220 4.934 4.934 4.975 4.934 5.155 3,006,390 5.0524 -2.05%
2019-03-20 0 7.300 7.290 7.300 7.260 7.770 3,337,500 25,115,660 7.5253 5.037 5.030 5.037 5.010 5.362 4,836,745 5.1927 -2.14%
2019-03-19 0 7.460 7.430 7.540 7.180 7.650 2,171,000 16,221,310 7.4718 5.148 5.127 5.203 4.954 5.279 3,146,239 5.1558 2.05%
2019-03-18 0 7.310 7.300 7.380 6.960 7.450 1,422,000 10,223,725 7.1897 5.044 5.037 5.092 4.803 5.141 2,060,779 4.9611 -0.14%
2019-03-15 0 7.320 7.320 7.360 6.960 7.660 3,804,949 27,732,417 7.2885 5.051 5.051 5.079 4.803 5.286 5,514,177 5.0293

Webb-site Database - Powered By Linux Group

Back to top