CHINA TOBACCO INTERNATIONAL (HK) COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06055  2019-06-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 39.42 39.42 39.48 38.58 39.92 687,000 27,008,060 39.313 39.42 39.42 39.48 38.58 39.92 687,000 39.313 -0.20%
2026-02-02 0 39.50 39.48 39.50 38.04 40.94 2,620,000 104,258,121 39.793 39.50 39.48 39.50 38.04 40.94 2,620,000 39.793 2.38%
2026-01-30 0 38.58 38.56 38.58 38.00 39.00 1,585,000 60,999,320 38.485 38.58 38.56 38.58 38.00 39.00 1,585,000 38.485 -1.63%
2026-01-29 0 39.22 39.22 39.24 38.66 39.62 1,643,000 64,091,920 39.009 39.22 39.22 39.24 38.66 39.62 1,643,000 39.009 -0.86%
2026-01-28 0 39.56 39.44 39.56 38.86 39.86 1,310,286 51,678,193 39.440 39.56 39.44 39.56 38.86 39.86 1,310,286 39.440 0.41%
2026-01-27 0 39.40 39.30 39.40 38.90 40.04 1,432,005 56,552,055 39.492 39.40 39.30 39.40 38.90 40.04 1,432,005 39.492 -0.71%
2026-01-26 0 39.68 39.62 39.86 38.76 40.80 2,777,100 109,485,944 39.425 39.68 39.62 39.86 38.76 40.80 2,777,100 39.425 -2.75%
2026-01-23 0 40.80 40.64 40.80 40.10 41.16 1,751,000 71,072,004 40.589 40.80 40.64 40.80 40.10 41.16 1,751,000 40.589 0.34%
2026-01-22 0 40.66 40.62 40.66 39.40 41.76 4,204,300 170,102,150 40.459 40.66 40.62 40.66 39.40 41.76 4,204,300 40.459 0.20%
2026-01-21 0 40.58 40.44 40.58 36.50 40.70 8,758,600 339,979,854 38.817 40.58 40.44 40.58 36.50 40.70 8,758,600 38.817 11.18%
2026-01-20 0 36.50 36.50 36.58 34.50 36.78 3,817,000 137,523,080 36.029 36.50 36.50 36.58 34.50 36.78 3,817,000 36.029 6.04%
2026-01-19 0 34.42 34.42 34.50 33.80 35.10 1,916,000 65,937,400 34.414 34.42 34.42 34.50 33.80 35.10 1,916,000 34.414 2.02%
2026-01-16 0 33.74 33.68 33.84 33.68 34.80 1,157,600 39,450,988 34.080 33.74 33.68 33.84 33.68 34.80 1,157,600 34.080 -0.76%
2026-01-15 0 34.00 33.86 34.00 33.56 34.42 2,306,200 78,313,686 33.958 34.00 33.86 34.00 33.56 34.42 2,306,200 33.958 -0.23%
2026-01-14 0 34.08 33.96 34.10 33.74 35.20 2,687,000 92,181,140 34.306 34.08 33.96 34.10 33.74 35.20 2,687,000 34.306 -2.63%
2026-01-13 0 35.00 35.00 35.02 34.50 35.60 1,478,111 51,472,859 34.823 35.00 35.00 35.02 34.50 35.60 1,478,111 34.823 -2.23%
2026-01-09 0 35.80 35.74 35.80 35.08 35.98 1,012,000 36,074,340 35.647 35.80 35.74 35.80 35.08 35.98 1,012,000 35.647 1.99%
2026-01-08 0 35.10 35.04 35.10 34.62 35.44 1,002,000 34,984,200 34.914 35.10 35.04 35.10 34.62 35.44 1,002,000 34.914 -0.28%
2026-01-07 0 35.20 35.14 35.20 34.88 36.22 1,836,100 64,967,608 35.384 35.20 35.14 35.20 34.88 36.22 1,836,100 35.383 -0.85%
2026-01-06 0 35.50 35.38 35.50 34.86 35.86 1,758,100 61,940,058 35.231 35.50 35.38 35.50 34.86 35.86 1,758,100 35.231 -0.95%
2026-01-05 0 35.84 35.84 35.86 35.68 36.80 2,381,000 85,852,300 36.057 35.84 35.84 35.86 35.68 36.80 2,381,000 36.057 0.90%
2025-12-31 0 35.52 35.50 35.52 35.10 36.10 1,290,050 46,130,301 35.759 35.52 35.50 35.52 35.10 36.10 1,290,050 35.759 1.08%
2025-12-30 0 35.14 35.14 35.18 34.90 36.60 1,207,032 42,601,593 35.295 35.14 35.14 35.18 34.90 36.60 1,207,032 35.295 -1.01%
2025-12-29 0 35.50 35.42 35.50 34.70 36.50 2,925,000 104,617,407 35.767 35.50 35.42 35.50 34.70 36.50 2,925,000 35.767 2.01%
2025-12-24 0 34.80 34.74 34.94 34.40 35.48 569,283 19,945,308 35.036 34.80 34.74 34.94 34.40 35.48 569,283 35.036 0.12%
2025-12-23 0 34.76 34.76 34.82 34.54 35.40 606,000 21,126,760 34.863 34.76 34.76 34.82 34.54 35.40 606,000 34.863 -0.74%
2025-12-22 0 35.02 35.02 35.04 34.50 35.36 1,442,000 50,424,640 34.969 35.02 35.02 35.04 34.50 35.36 1,442,000 34.969 1.57%
2025-12-19 0 34.48 34.48 34.50 32.08 35.34 3,713,000 127,592,254 34.364 34.48 34.48 34.50 32.08 35.34 3,713,000 34.364 6.68%
2025-12-18 0 32.32 32.20 32.32 32.00 32.56 862,000 27,771,480 32.218 32.32 32.20 32.32 32.00 32.56 862,000 32.217 -1.22%
2025-12-17 0 32.72 32.72 32.76 31.86 33.00 1,879,000 60,499,960 32.198 32.72 32.72 32.76 31.86 33.00 1,879,000 32.198 -0.49%
2025-12-16 0 32.88 32.74 32.88 32.22 33.08 1,175,000 38,263,260 32.565 32.88 32.74 32.88 32.22 33.08 1,175,000 32.564 -0.60%
2025-12-15 0 33.08 33.08 33.18 32.50 33.52 1,559,590 51,560,670 33.060 33.08 33.08 33.18 32.50 33.52 1,559,590 33.060 -0.72%
2025-12-12 0 33.32 33.32 33.46 32.96 34.00 1,121,000 37,375,210 33.341 33.32 33.32 33.46 32.96 34.00 1,121,000 33.341 -0.60%
2025-12-11 0 33.52 33.50 33.52 33.02 33.76 1,219,300 40,808,338 33.469 33.52 33.50 33.52 33.02 33.76 1,219,300 33.469 0.72%
2025-12-10 0 33.28 33.14 33.28 32.94 33.66 1,167,000 38,680,560 33.145 33.28 33.14 33.28 32.94 33.66 1,167,000 33.145 -1.19%
2025-12-09 0 33.68 33.66 33.68 33.60 34.30 816,000 27,558,510 33.773 33.68 33.66 33.68 33.60 34.30 816,000 33.773 -1.29%
2025-12-08 0 34.12 34.02 34.14 33.98 34.60 983,000 33,550,510 34.131 34.12 34.02 34.14 33.98 34.60 983,000 34.131 -0.81%
2025-12-05 0 34.40 34.32 34.40 34.08 34.58 840,000 28,827,408 34.318 34.40 34.32 34.40 34.08 34.58 840,000 34.318 -0.52%
2025-12-04 0 34.58 34.38 34.58 34.10 34.62 701,000 24,050,050 34.308 34.58 34.38 34.58 34.10 34.62 701,000 34.308 0.76%
2025-12-03 0 34.32 34.28 34.32 34.18 34.80 808,011 27,762,407 34.359 34.32 34.28 34.32 34.18 34.80 808,011 34.359 -1.32%
2025-12-02 0 34.78 34.64 34.78 34.30 35.20 616,000 21,374,320 34.699 34.78 34.64 34.78 34.30 35.20 616,000 34.699 -0.40%
2025-12-01 0 34.92 34.90 34.96 34.50 35.92 904,000 31,585,680 34.940 34.92 34.90 34.96 34.50 35.92 904,000 34.940 -0.85%
2025-11-28 0 35.22 35.06 35.22 34.70 35.28 469,000 16,428,640 35.029 35.22 35.06 35.22 34.70 35.28 469,000 35.029 0.69%
2025-11-27 0 34.98 34.86 34.98 34.66 35.60 820,650 28,865,003 35.173 34.98 34.86 34.98 34.66 35.60 820,650 35.173 0.11%
2025-11-26 0 34.94 34.88 35.04 34.62 35.48 811,000 28,496,000 35.137 34.94 34.88 35.04 34.62 35.48 811,000 35.137 0.06%
2025-11-25 0 34.92 34.86 34.92 33.88 35.38 2,267,000 79,242,693 34.955 34.92 34.86 34.92 33.88 35.38 2,267,000 34.955 3.25%
2025-11-24 0 33.82 33.74 33.86 33.10 33.90 1,864,105 62,635,835 33.601 33.82 33.74 33.86 33.10 33.90 1,864,105 33.601 1.74%
2025-11-21 0 33.24 33.24 33.26 32.94 34.46 6,355,800 212,409,040 33.420 33.24 33.24 33.26 32.94 34.46 6,355,800 33.420 -3.60%
2025-11-20 0 34.48 34.46 34.48 34.38 36.06 4,465,246 155,178,989 34.753 34.48 34.46 34.48 34.38 36.06 4,465,246 34.753 -3.85%
2025-11-19 0 35.86 35.70 35.88 35.14 37.48 2,775,000 99,280,280 35.777 35.86 35.70 35.88 35.14 37.48 2,775,000 35.777 -2.40%
2025-11-18 0 36.74 36.60 36.74 36.52 37.18 1,483,300 54,545,499 36.773 36.74 36.60 36.74 36.52 37.18 1,483,300 36.773 -1.34%
2025-11-17 0 37.24 37.20 37.26 36.78 37.70 1,602,100 59,452,102 37.109 37.24 37.20 37.26 36.78 37.70 1,602,100 37.109 -1.59%
2025-11-14 0 37.84 37.84 37.90 37.72 39.60 2,146,000 82,799,980 38.583 37.84 37.84 37.90 37.72 39.60 2,146,000 38.583 -2.27%
2025-11-13 0 38.72 38.72 38.82 38.20 40.00 2,945,300 114,773,214 38.968 38.72 38.72 38.82 38.20 40.00 2,945,300 38.968 -1.48%
2025-11-12 0 39.30 39.30 39.32 36.76 39.56 4,459,703 173,539,639 38.913 39.30 39.30 39.32 36.76 39.56 4,459,703 38.913 5.59%
2025-11-11 0 37.22 37.22 37.24 36.42 37.28 1,968,003 72,778,731 36.981 37.22 37.22 37.24 36.42 37.28 1,968,003 36.981 1.97%
2025-11-10 0 36.50 36.48 36.52 36.20 36.78 2,146,000 78,289,460 36.482 36.50 36.48 36.52 36.20 36.78 2,146,000 36.482 -0.11%
2025-11-07 0 36.54 36.54 36.60 36.12 37.30 1,892,800 69,465,173 36.700 36.54 36.54 36.60 36.12 37.30 1,892,800 36.700 -1.03%
2025-11-06 0 36.92 36.86 36.92 36.50 37.56 1,980,000 72,689,940 36.712 36.92 36.86 36.92 36.50 37.56 1,980,000 36.712 -1.07%
2025-11-05 0 37.32 37.32 37.34 36.28 37.70 1,898,000 69,764,966 36.757 37.32 37.32 37.34 36.28 37.70 1,898,000 36.757 -1.01%
2025-11-04 0 37.70 37.70 37.76 37.50 38.28 1,058,200 40,055,164 37.852 37.70 37.70 37.76 37.50 38.28 1,058,200 37.852 -2.08%
2025-11-03 0 38.50 38.38 38.52 37.40 38.60 1,027,000 39,267,900 38.236 38.50 38.38 38.52 37.40 38.60 1,027,000 38.236 1.69%
2025-10-31 0 37.86 37.78 37.86 37.42 38.52 1,451,000 55,197,100 38.041 37.86 37.78 37.86 37.42 38.52 1,451,000 38.041 -0.05%
2025-10-30 0 37.88 37.70 37.88 37.68 38.98 2,558,800 97,083,762 37.941 37.88 37.70 37.88 37.68 38.98 2,558,800 37.941 -1.61%
2025-10-28 0 38.50 38.36 38.50 38.32 40.64 2,277,000 89,938,580 39.499 38.50 38.36 38.50 38.32 40.64 2,277,000 39.499 -3.36%
2025-10-27 0 39.84 39.84 39.88 39.08 40.20 1,469,062 58,436,350 39.778 39.84 39.84 39.88 39.08 40.20 1,469,062 39.778 2.36%
2025-10-24 0 38.92 38.92 38.94 38.52 39.54 1,919,000 74,572,880 38.860 38.92 38.92 38.94 38.52 39.54 1,919,000 38.860 -0.10%
2025-10-23 0 38.96 38.90 39.00 38.30 39.40 1,976,000 76,629,400 38.780 38.96 38.90 39.00 38.30 39.40 1,976,000 38.780 -0.81%
2025-10-22 0 39.28 39.18 39.28 38.62 40.40 2,698,000 105,628,380 39.151 39.28 39.18 39.28 38.62 40.40 2,698,000 39.151 -2.82%
2025-10-21 0 40.42 40.40 40.42 40.38 41.14 972,000 39,576,344 40.716 40.42 40.40 40.42 40.38 41.14 972,000 40.716 0.60%
2025-10-20 0 40.18 40.12 40.18 40.12 41.00 742,070 30,001,543 40.430 40.18 40.12 40.18 40.12 41.00 742,070 40.430 -0.25%
2025-10-17 0 40.28 40.10 40.28 40.00 41.50 1,475,000 59,549,085 40.372 40.28 40.10 40.28 40.00 41.50 1,475,000 40.372 -2.71%
2025-10-16 0 41.40 41.40 41.50 41.00 42.02 1,554,000 64,521,920 41.520 41.40 41.40 41.50 41.00 42.02 1,554,000 41.520 0.98%
2025-10-15 0 41.00 41.00 41.20 40.50 41.42 977,630 40,064,721 40.982 41.00 41.00 41.20 40.50 41.42 977,630 40.981 0.99%
2025-10-14 0 40.60 40.44 40.60 40.40 42.92 1,838,030 75,712,438 41.192 40.60 40.44 40.60 40.40 42.92 1,838,030 41.192 -4.02%
2025-10-13 0 42.30 41.88 42.30 40.90 42.60 2,133,500 89,200,390 41.809 42.30 41.88 42.30 40.90 42.60 2,133,500 41.809 0.52%
2025-10-10 0 42.08 41.90 42.08 41.28 43.22 2,160,419 91,301,460 42.261 42.08 41.90 42.08 41.28 43.22 2,160,419 42.261 0.72%
2025-10-09 0 41.78 41.76 41.80 41.50 44.98 4,763,400 202,376,745 42.486 41.78 41.76 41.80 41.50 44.98 4,763,400 42.486 -3.42%
2025-10-08 0 43.26 43.00 43.26 42.62 43.90 528,000 22,706,600 43.005 43.26 43.00 43.26 42.62 43.90 528,000 43.005 -1.32%
2025-10-06 0 43.84 43.70 43.84 43.50 44.86 525,000 23,070,120 43.943 43.84 43.70 43.84 43.50 44.86 525,000 43.943 -1.70%
2025-10-03 0 44.60 44.46 44.60 43.70 45.60 534,050 23,542,171 44.082 44.60 44.46 44.60 43.70 45.60 534,050 44.082 -0.04%
2025-10-02 0 44.62 44.62 44.86 44.00 45.04 927,709 41,301,605 44.520 44.62 44.62 44.86 44.00 45.04 927,709 44.520 -0.84%
2025-09-30 0 45.00 44.92 45.00 44.00 45.50 2,485,000 110,961,913 44.653 45.00 44.92 45.00 44.00 45.50 2,485,000 44.653 0.67%
2025-09-29 0 44.70 44.54 44.70 43.50 45.50 2,902,300 128,792,085 44.376 44.70 44.54 44.70 43.50 45.50 2,902,300 44.376 -0.62%
2025-09-26 0 44.98 44.84 44.98 44.40 46.00 2,635,000 118,739,280 45.062 44.98 44.84 44.98 44.40 46.00 2,635,000 45.062 -1.01%
2025-09-25 0 45.44 45.26 45.44 45.02 46.66 2,745,000 125,518,798 45.726 45.44 45.26 45.44 45.02 46.66 2,745,000 45.726 -1.22%
2025-09-24 0 46.00 46.00 46.04 45.84 47.00 2,014,400 93,187,080 46.261 46.00 46.00 46.04 45.84 47.00 2,014,400 46.260 -1.25%
2025-09-23 0 46.58 46.20 46.58 45.68 47.22 1,878,668 86,916,734 46.265 46.58 46.20 46.58 45.68 47.22 1,878,668 46.265 -0.43%
2025-09-22 0 46.78 46.60 46.78 45.88 47.06 1,525,560 70,968,130 46.519 46.78 46.60 46.78 45.88 47.06 1,525,560 46.519 1.08%
2025-09-19 0 46.28 46.26 46.28 45.80 48.10 2,234,300 103,908,232 46.506 46.28 46.26 46.28 45.80 48.10 2,234,300 46.506 -1.74%
2025-09-18 0 47.10 47.06 47.10 45.80 47.64 2,624,200 122,510,328 46.685 47.10 47.06 47.10 45.80 47.64 2,624,200 46.685 0.56%
2025-09-17 0 46.84 46.82 46.96 43.00 47.76 5,974,750 277,928,375 46.517 46.84 46.82 46.96 43.00 47.76 5,974,750 46.517 6.94%
2025-09-16 0 43.80 43.70 43.80 42.50 44.04 2,787,000 120,627,460 43.282 43.80 43.70 43.80 42.50 44.04 2,787,000 43.282 0.23%
2025-09-15 0 43.70 43.66 43.70 43.36 45.80 3,608,000 160,021,137 44.352 43.70 43.66 43.70 43.36 45.80 3,608,000 44.352 -2.50%
2025-09-12 0 44.82 44.78 44.82 43.50 44.96 1,967,000 87,296,060 44.380 44.82 44.78 44.82 43.50 44.96 1,967,000 44.380 1.31%
2025-09-11 0 44.24 43.98 44.24 43.50 45.04 2,589,000 115,248,580 44.515 44.24 43.98 44.24 43.50 45.04 2,589,000 44.515 -0.58%
2025-09-10 0 44.50 44.28 44.50 43.68 44.98 2,183,000 96,808,673 44.347 44.50 44.28 44.50 43.68 44.98 2,183,000 44.347 0.00%
2025-09-09 0 44.50 44.38 44.50 42.60 45.20 5,316,250 237,207,593 44.619 44.50 44.38 44.50 42.60 45.20 5,316,250 44.619 3.08%
2025-09-08 0 43.36 43.34 43.36 42.02 43.66 2,109,000 90,201,060 42.770 43.17 43.15 43.17 41.84 43.47 2,118,282 42.582 1.40%
2025-09-05 0 42.76 42.74 42.76 41.22 43.80 6,431,000 274,067,840 42.617 42.57 42.55 42.57 41.04 43.61 6,459,304 42.430 5.42%
2025-09-04 0 40.56 40.40 40.56 40.10 42.80 3,746,100 153,841,577 41.067 40.38 40.22 40.38 39.92 42.61 3,762,587 40.887 -4.47%
2025-09-03 0 42.46 42.42 42.48 39.64 42.78 5,562,120 230,504,658 41.442 42.27 42.23 42.29 39.47 42.59 5,586,600 41.260 7.49%
2025-09-02 0 39.50 39.48 39.50 39.22 41.46 2,907,200 116,221,755 39.977 39.33 39.31 39.33 39.05 41.28 2,919,995 39.802 -2.52%
2025-09-01 0 40.52 40.28 40.52 39.02 41.52 3,893,000 155,412,487 39.921 40.34 40.10 40.34 38.85 41.34 3,910,134 39.746 -1.07%
2025-08-29 0 40.96 40.94 40.96 39.70 41.22 2,946,000 119,856,092 40.684 40.78 40.76 40.78 39.53 41.04 2,958,966 40.506 2.45%
2025-08-28 0 39.98 39.88 39.98 39.50 41.10 3,946,650 158,547,308 40.173 39.80 39.71 39.80 39.33 40.92 3,964,020 39.997 0.45%
2025-08-27 0 39.80 39.80 39.86 39.18 41.16 3,995,000 161,243,680 40.361 39.63 39.63 39.69 39.01 40.98 4,012,583 40.185 -0.20%
2025-08-26 0 39.88 39.86 39.90 37.00 40.80 8,852,532 350,059,406 39.543 39.71 39.69 39.73 36.84 40.62 8,891,494 39.370 7.03%
2025-08-25 0 37.26 37.10 37.26 34.56 37.80 9,939,200 358,004,505 36.019 37.10 36.94 37.10 34.41 37.63 9,982,944 35.862 -1.79%
2025-08-22 0 37.94 37.82 37.94 37.00 38.30 1,918,140 72,434,269 37.763 37.77 37.65 37.77 36.84 38.13 1,926,582 37.597 1.07%
2025-08-21 0 37.54 37.52 37.56 36.80 38.80 2,789,140 105,327,202 37.763 37.38 37.36 37.40 36.64 38.63 2,801,416 37.598 0.81%
2025-08-20 0 37.24 37.24 37.26 36.00 38.02 2,938,000 108,038,956 36.773 37.08 37.08 37.10 35.84 37.85 2,950,931 36.612 -0.59%
2025-08-19 0 37.46 37.32 37.46 36.12 37.50 2,798,270 103,183,970 36.874 37.30 37.16 37.30 35.96 37.34 2,810,586 36.713 1.90%
2025-08-18 0 36.76 36.72 36.78 35.74 38.50 5,043,352 184,350,406 36.553 36.60 36.56 36.62 35.58 38.33 5,065,549 36.393 -2.75%
2025-08-15 0 37.80 37.80 37.82 37.06 38.08 3,299,350 123,677,298 37.485 37.63 37.63 37.65 36.90 37.91 3,313,871 37.321 0.00%
2025-08-14 0 37.80 37.78 37.80 36.00 38.48 8,396,862 315,991,592 37.632 37.63 37.61 37.63 35.84 38.31 8,433,818 37.467 5.65%
2025-08-13 0 35.78 35.76 35.78 33.48 36.48 8,945,966 316,877,678 35.421 35.62 35.60 35.62 33.33 36.32 8,985,339 35.266 7.19%
2025-08-12 0 33.38 33.36 33.38 32.90 34.18 1,889,000 62,806,604 33.249 33.23 33.21 33.23 32.76 34.03 1,897,314 33.103 -1.13%
2025-08-11 0 33.76 33.66 33.76 32.82 33.98 2,560,000 85,641,820 33.454 33.61 33.51 33.61 32.68 33.83 2,571,267 33.307 1.08%
2025-08-08 0 33.40 33.38 33.40 32.32 33.74 3,622,000 120,422,808 33.248 33.25 33.23 33.25 32.18 33.59 3,637,941 33.102 1.83%
2025-08-07 0 32.80 32.74 32.80 31.78 32.82 5,000,952 161,866,842 32.367 32.66 32.60 32.66 31.64 32.68 5,022,962 32.225 3.80%
2025-08-06 0 31.60 31.60 31.62 30.62 31.88 5,389,250 167,280,843 31.040 31.46 31.46 31.48 30.49 31.74 5,412,969 30.904 0.06%
2025-08-05 0 31.58 31.58 31.60 31.12 32.30 2,782,000 87,486,750 31.447 31.44 31.44 31.46 30.98 32.16 2,794,244 31.310 -0.32%
2025-08-04 0 31.68 31.60 31.68 31.40 32.10 4,548,200 144,260,496 31.718 31.54 31.46 31.54 31.26 31.96 4,568,218 31.579 0.09%
2025-08-01 0 31.65 31.65 31.75 31.55 33.20 4,839,500 156,063,948 32.248 31.51 31.51 31.61 31.41 33.05 4,860,800 32.107 -3.95%
2025-07-31 0 32.95 32.90 32.95 32.80 34.65 5,446,000 182,004,119 33.420 32.81 32.76 32.81 32.66 34.50 5,469,969 33.273 -4.63%
2025-07-30 0 34.55 34.55 34.60 33.90 35.55 7,168,140 249,383,383 34.791 34.40 34.40 34.45 33.75 35.39 7,199,688 34.638 0.44%
2025-07-29 0 34.40 34.35 34.40 34.30 37.10 7,765,400 272,588,713 35.103 34.25 34.20 34.25 34.15 36.94 7,799,577 34.949 -7.03%
2025-07-28 0 37.00 36.95 37.00 33.30 38.05 18,672,250 680,291,998 36.433 36.84 36.79 36.84 33.15 37.88 18,754,430 36.274 13.32%
2025-07-25 0 32.65 32.60 32.65 32.40 33.30 2,410,000 79,050,300 32.801 32.51 32.46 32.51 32.26 33.15 2,420,607 32.657 0.00%
2025-07-24 0 32.65 32.65 32.70 32.00 33.55 3,443,921 112,880,123 32.777 32.51 32.51 32.56 31.86 33.40 3,459,078 32.633 2.03%
2025-07-23 0 32.00 32.00 32.05 31.80 32.45 2,713,000 86,745,335 31.974 31.86 31.86 31.91 31.66 32.31 2,724,940 31.834 -0.62%
2025-07-22 0 32.20 32.20 32.25 31.80 32.85 1,921,000 61,982,750 32.266 32.06 32.06 32.11 31.66 32.71 1,929,455 32.124 0.78%
2025-07-21 0 31.95 31.95 32.00 31.80 32.65 3,031,600 97,211,340 32.066 31.81 31.81 31.86 31.66 32.51 3,044,943 31.926 -2.44%
2025-07-18 0 32.75 32.75 32.80 32.60 33.35 1,704,000 56,067,593 32.904 32.61 32.61 32.66 32.46 33.20 1,711,500 32.759 -0.46%
2025-07-17 0 32.90 32.85 32.90 32.65 33.85 2,258,300 74,534,760 33.005 32.76 32.71 32.76 32.51 33.70 2,268,239 32.860 -2.08%
2025-07-16 0 33.60 33.55 33.60 33.15 33.95 2,032,200 68,014,940 33.469 33.45 33.40 33.45 33.00 33.80 2,041,144 33.322 -0.15%
2025-07-15 0 33.65 33.65 33.70 32.75 33.95 2,429,000 81,174,650 33.419 33.50 33.50 33.55 32.61 33.80 2,439,691 33.273 1.05%
2025-07-14 0 33.30 33.25 33.30 31.80 33.70 4,401,300 145,397,535 33.035 33.15 33.10 33.15 31.66 33.55 4,420,671 32.890 4.23%
2025-07-11 0 31.95 31.95 32.00 31.75 32.80 2,697,001 86,200,531 31.962 31.81 31.81 31.86 31.61 32.66 2,708,871 31.822 -1.08%
2025-07-10 0 32.30 32.30 32.35 30.55 32.90 6,377,163 204,911,041 32.132 32.16 32.16 32.21 30.42 32.76 6,405,230 31.991 5.38%
2025-07-09 0 30.65 30.65 30.70 30.50 31.05 2,155,000 66,215,510 30.727 30.52 30.52 30.57 30.37 30.91 2,164,485 30.592 0.00%
2025-07-08 0 30.65 30.65 30.70 30.50 31.80 3,515,000 109,006,758 31.012 30.52 30.52 30.57 30.37 31.66 3,530,470 30.876 -2.54%
2025-07-07 0 31.45 31.40 31.45 31.25 32.55 3,058,417 96,829,059 31.660 31.31 31.26 31.31 31.11 32.41 3,071,878 31.521 -1.10%
2025-07-04 0 31.80 31.80 31.90 30.80 32.90 7,316,918 234,928,778 32.108 31.66 31.66 31.76 30.67 32.76 7,349,121 31.967 2.75%
2025-07-03 0 30.95 30.95 31.05 29.65 31.30 3,698,000 112,858,100 30.519 30.81 30.81 30.91 29.52 31.16 3,714,276 30.385 2.65%
2025-07-02 0 30.15 30.10 30.15 30.00 30.90 2,370,100 71,729,575 30.264 30.02 29.97 30.02 29.87 30.76 2,380,531 30.132 -1.95%
2025-06-30 0 30.75 30.75 30.85 30.35 31.35 2,712,000 83,435,747 30.765 30.62 30.62 30.71 30.22 31.21 2,723,936 30.631 -0.16%
2025-06-27 0 30.80 30.70 30.80 30.50 31.15 1,524,000 46,832,964 30.730 30.67 30.57 30.67 30.37 31.01 1,530,707 30.596 -0.65%
2025-06-26 0 31.00 30.95 31.00 30.70 31.65 2,165,800 67,074,670 30.970 30.86 30.81 30.86 30.57 31.51 2,175,332 30.834 -1.59%
2025-06-25 0 31.50 31.40 31.50 31.15 32.25 2,572,000 81,147,525 31.550 31.36 31.26 31.36 31.01 32.11 2,583,320 31.412 -0.94%
2025-06-24 0 31.80 31.75 31.80 30.50 31.95 3,177,000 99,968,187 31.466 31.66 31.61 31.66 30.37 31.81 3,190,983 31.328 3.45%
2025-06-23 0 31.05 31.05 31.10 30.30 31.25 1,941,001 60,109,054 30.968 30.61 30.61 30.65 29.87 30.80 1,969,204 30.525 0.16%
2025-06-20 0 31.00 30.95 31.00 30.35 31.35 2,554,000 78,739,350 30.830 30.56 30.51 30.56 29.92 30.90 2,591,110 30.388 0.32%
2025-06-19 0 30.90 30.85 30.90 30.60 32.10 3,286,500 101,794,472 30.974 30.46 30.41 30.46 30.16 31.64 3,334,253 30.530 -3.44%
2025-06-18 0 32.00 31.95 32.00 31.70 32.85 3,214,000 103,178,726 32.103 31.54 31.49 31.54 31.25 32.38 3,260,700 31.643 -1.08%
2025-06-17 0 32.35 32.30 32.35 32.10 33.95 4,229,000 139,074,650 32.886 31.89 31.84 31.89 31.64 33.46 4,290,448 32.415 -2.85%
2025-06-16 0 33.30 33.30 33.35 33.10 34.25 2,497,000 83,711,863 33.525 32.82 32.82 32.87 32.63 33.76 2,533,282 33.045 -1.19%
2025-06-13 0 33.70 33.70 33.75 33.00 34.30 3,712,000 125,201,370 33.729 33.22 33.22 33.27 32.53 33.81 3,765,936 33.246 0.60%
2025-06-12 0 33.50 33.50 33.60 33.35 34.30 2,436,500 81,996,619 33.653 33.02 33.02 33.12 32.87 33.81 2,471,903 33.171 -1.03%
2025-06-11 0 33.85 33.85 33.90 32.95 34.65 3,925,000 131,893,300 33.603 33.37 33.37 33.41 32.48 34.15 3,982,031 33.122 -0.29%
2025-06-10 0 33.95 33.95 34.00 32.85 34.65 5,630,000 189,123,050 33.592 33.46 33.46 33.51 32.38 34.15 5,711,805 33.111 -1.16%
2025-06-09 0 34.35 34.35 34.50 33.95 35.50 3,300,100 113,723,325 34.461 33.86 33.86 34.01 33.46 34.99 3,348,051 33.967 -1.86%
2025-06-06 0 35.00 34.95 35.00 34.75 36.10 2,278,629 80,115,922 35.160 34.50 34.45 34.50 34.25 35.58 2,311,738 34.656 -1.55%
2025-06-05 0 35.55 35.50 35.55 35.00 39.20 10,667,023 394,611,053 36.994 35.04 34.99 35.04 34.50 38.64 10,822,017 36.464 -4.69%
2025-06-04 0 37.30 37.20 37.30 34.50 37.40 8,007,575 291,613,030 36.417 36.77 36.67 36.77 34.01 36.86 8,123,926 35.896 8.75%
2025-06-03 0 34.30 34.30 34.40 33.65 35.60 4,010,000 138,945,025 34.650 33.81 33.81 33.91 33.17 35.09 4,068,266 34.153 2.69%
2025-06-02 0 33.40 33.20 33.40 32.65 33.85 919,000 30,435,750 33.118 32.92 32.72 32.92 32.18 33.37 932,353 32.644 -2.48%
2025-05-30 0 34.25 34.25 34.30 33.30 34.50 3,348,312 114,214,130 34.111 33.76 33.76 33.81 32.82 34.01 3,396,964 33.622 1.93%
2025-05-29 0 33.60 33.45 33.60 32.95 34.50 3,544,000 119,343,650 33.675 33.12 32.97 33.12 32.48 34.01 3,595,495 33.193 0.90%
2025-05-28 0 33.30 33.25 33.45 33.20 35.15 2,324,000 78,210,283 33.653 32.82 32.77 32.97 32.72 34.65 2,357,768 33.171 -3.62%
2025-05-27 0 34.55 34.50 34.60 33.20 35.25 3,963,000 135,831,595 34.275 34.06 34.01 34.10 32.72 34.75 4,020,583 33.784 2.37%
2025-05-26 0 33.75 33.70 33.75 33.50 34.90 2,338,000 79,298,400 33.917 33.27 33.22 33.27 33.02 34.40 2,371,972 33.431 -1.89%
2025-05-23 0 34.40 34.40 34.45 33.45 35.00 3,015,000 102,670,459 34.053 33.91 33.91 33.96 32.97 34.50 3,058,808 33.566 -0.15%
2025-05-22 0 34.45 34.30 34.45 34.00 35.55 3,287,200 113,440,791 34.510 33.96 33.81 33.96 33.51 35.04 3,334,964 34.016 -1.99%
2025-05-21 0 35.15 35.10 35.15 32.65 35.50 6,155,228 213,239,660 34.644 34.65 34.60 34.65 32.18 34.99 6,244,665 34.147 6.35%
2025-05-20 0 33.05 33.05 33.10 32.70 33.95 4,826,000 160,291,145 33.214 32.58 32.58 32.63 32.23 33.46 4,896,123 32.738 -2.36%
2025-05-19 0 33.85 33.75 33.85 33.45 35.60 6,917,000 235,991,591 34.118 33.37 33.27 33.37 32.97 35.09 7,017,505 33.629 -2.59%
2025-05-16 0 34.75 34.75 34.80 33.90 35.65 6,109,000 212,305,175 34.753 34.25 34.25 34.30 33.41 35.14 6,197,765 34.255 -1.28%
2025-05-15 0 35.20 35.20 35.40 32.10 35.75 9,993,440 344,975,236 34.520 34.70 34.70 34.89 31.64 35.24 10,138,646 34.026 8.64%
2025-05-14 0 32.40 32.35 32.40 31.65 33.25 5,166,618 167,408,144 32.402 31.94 31.89 31.94 31.20 32.77 5,241,690 31.938 1.41%
2025-05-13 0 31.95 31.80 31.95 30.15 33.10 9,884,700 309,031,429 31.264 31.49 31.34 31.49 29.72 32.63 10,028,326 30.816 0.00%
2025-05-12 0 31.95 31.95 32.00 29.65 32.45 13,464,490 422,777,084 31.399 31.49 31.49 31.54 29.23 31.99 13,660,131 30.950 7.04%
2025-05-09 0 29.85 29.80 29.85 27.65 30.20 12,612,024 371,957,475 29.492 29.42 29.37 29.42 27.25 29.77 12,795,279 29.070 6.04%
2025-05-08 0 28.15 28.10 28.15 25.80 28.60 10,390,000 286,313,950 27.557 27.75 27.70 27.75 25.43 28.19 10,540,968 27.162 8.27%
2025-05-07 0 26.00 25.95 26.00 25.45 26.45 3,792,000 98,419,939 25.955 25.63 25.58 25.63 25.09 26.07 3,847,098 25.583 1.36%
2025-05-06 0 25.65 25.60 25.65 24.80 26.10 4,957,000 126,933,600 25.607 25.28 25.23 25.28 24.44 25.73 5,029,026 25.240 4.48%
2025-05-02 0 24.55 24.50 24.55 24.50 25.00 415,000 10,219,750 24.626 24.20 24.15 24.20 24.15 24.64 421,030 24.273 -1.80%
2025-04-30 0 25.00 24.95 25.00 23.95 25.35 4,074,000 101,407,404 24.891 24.64 24.59 24.64 23.61 24.99 4,133,196 24.535 3.31%
2025-04-29 0 24.20 24.20 24.35 22.85 24.40 3,143,800 75,085,634 23.884 23.85 23.85 24.00 22.52 24.05 3,189,480 23.542 6.14%
2025-04-28 0 22.80 22.80 22.85 22.55 23.35 1,118,000 25,694,436 22.983 22.47 22.47 22.52 22.23 23.02 1,134,245 22.653 -0.44%
2025-04-25 0 22.90 22.85 22.90 22.85 23.45 1,477,500 34,148,575 23.112 22.57 22.52 22.57 22.52 23.11 1,498,968 22.781 -1.51%
2025-04-24 0 23.25 23.25 23.40 22.80 23.50 1,382,158 32,115,709 23.236 22.92 22.92 23.06 22.47 23.16 1,402,241 22.903 0.87%
2025-04-23 0 23.05 23.05 23.10 22.95 23.45 1,778,000 41,257,300 23.204 22.72 22.72 22.77 22.62 23.11 1,803,835 22.872 1.99%
2025-04-22 0 22.60 22.60 22.65 22.40 23.30 3,327,000 75,807,650 22.786 22.28 22.28 22.33 22.08 22.97 3,375,342 22.459 -2.59%
2025-04-17 0 23.20 23.15 23.20 22.55 23.60 1,247,000 28,971,050 23.233 22.87 22.82 22.87 22.23 23.26 1,265,119 22.900 1.31%
2025-04-16 0 22.90 22.80 22.90 22.70 23.65 1,754,000 40,411,700 23.040 22.57 22.47 22.57 22.37 23.31 1,779,486 22.710 -2.55%
2025-04-15 0 23.50 23.45 23.50 23.05 23.65 1,780,000 41,725,600 23.441 23.16 23.11 23.16 22.72 23.31 1,805,864 23.106 1.51%
2025-04-14 0 23.15 23.15 23.20 22.60 23.30 2,228,000 51,118,687 22.944 22.82 22.82 22.87 22.28 22.97 2,260,373 22.615 1.54%
2025-04-11 0 22.80 22.80 22.90 21.50 23.20 2,672,000 60,661,592 22.703 22.47 22.47 22.57 21.19 22.87 2,710,825 22.378 2.93%
2025-04-10 0 22.15 22.15 22.20 21.75 23.00 3,991,000 89,491,450 22.423 21.83 21.83 21.88 21.44 22.67 4,048,990 22.102 1.14%
2025-04-09 0 21.90 21.80 21.90 20.15 22.05 2,756,000 58,401,831 21.191 21.59 21.49 21.59 19.86 21.73 2,796,045 20.887 3.30%
2025-04-08 0 21.20 21.15 21.20 20.25 21.95 7,646,520 162,416,260 21.241 20.90 20.85 20.90 19.96 21.64 7,757,625 20.936 6.00%
2025-04-07 0 20.00 19.88 20.00 19.82 21.70 8,279,000 171,893,710 20.763 19.71 19.60 19.71 19.54 21.39 8,399,295 20.465 -14.16%
2025-04-03 0 23.30 23.25 23.30 23.00 23.75 3,548,000 82,288,450 23.193 22.97 22.92 22.97 22.67 23.41 3,599,553 22.861 -2.10%
2025-04-02 0 23.80 23.65 23.80 23.55 24.15 1,403,000 33,368,027 23.783 23.46 23.31 23.46 23.21 23.80 1,423,386 23.443 -0.42%
2025-04-01 0 23.90 23.70 23.90 23.30 24.15 1,431,000 34,131,672 23.852 23.56 23.36 23.56 22.97 23.80 1,451,793 23.510 2.80%
2025-03-31 0 23.25 23.20 23.25 23.05 24.15 2,074,000 48,442,400 23.357 22.92 22.87 22.92 22.72 23.80 2,104,136 23.022 -4.12%
2025-03-28 0 24.25 24.20 24.25 23.70 24.30 1,322,000 31,779,500 24.039 23.90 23.85 23.90 23.36 23.95 1,341,209 23.695 0.41%
2025-03-27 0 24.15 24.15 24.20 23.80 24.50 1,259,000 30,507,410 24.232 23.80 23.80 23.85 23.46 24.15 1,277,293 23.884 0.62%
2025-03-26 0 24.00 23.90 24.00 23.45 24.00 1,794,200 42,511,060 23.694 23.66 23.56 23.66 23.11 23.66 1,820,270 23.354 1.27%
2025-03-25 0 23.70 23.65 23.70 23.50 24.50 2,513,000 60,002,900 23.877 23.36 23.31 23.36 23.16 24.15 2,549,514 23.535 -2.87%
2025-03-24 0 24.40 24.30 24.40 23.70 24.40 1,391,000 33,412,650 24.021 24.05 23.95 24.05 23.36 24.05 1,411,211 23.677 1.67%
2025-03-21 0 24.00 23.95 24.00 23.75 24.80 2,068,000 49,844,790 24.103 23.66 23.61 23.66 23.41 24.44 2,098,048 23.758 -2.83%
2025-03-20 0 24.70 24.65 24.70 24.50 25.35 2,686,000 66,638,026 24.809 24.35 24.30 24.35 24.15 24.99 2,725,028 24.454 -1.98%
2025-03-19 0 25.20 25.15 25.20 24.80 25.50 2,395,000 60,176,583 25.126 24.84 24.79 24.84 24.44 25.13 2,429,800 24.766 -0.59%
2025-03-18 0 25.35 25.25 25.35 24.90 25.40 2,283,000 57,631,522 25.244 24.99 24.89 24.99 24.54 25.04 2,316,172 24.882 1.40%
2025-03-17 0 25.00 24.95 25.00 24.85 26.15 3,951,000 100,356,725 25.400 24.64 24.59 24.64 24.49 25.78 4,008,409 25.037 0.40%
2025-03-14 0 24.90 24.90 24.95 24.35 25.25 3,839,000 95,662,400 24.919 24.54 24.54 24.59 24.00 24.89 3,894,781 24.562 3.32%
2025-03-13 0 24.10 24.05 24.10 23.90 24.85 2,832,000 68,714,200 24.264 23.75 23.71 23.75 23.56 24.49 2,873,149 23.916 -0.82%
2025-03-12 0 24.30 24.30 24.35 24.20 25.00 3,363,500 83,001,795 24.677 23.95 23.95 24.00 23.85 24.64 3,412,372 24.324 -0.82%
2025-03-11 0 24.50 24.45 24.50 23.55 24.60 4,666,488 112,229,753 24.050 24.15 24.10 24.15 23.21 24.25 4,734,293 23.706 0.41%
2025-03-10 0 24.40 24.40 24.45 24.30 25.20 3,372,000 83,002,999 24.615 24.05 24.05 24.10 23.95 24.84 3,420,996 24.263 -1.81%
2025-03-07 0 24.85 24.85 24.90 24.30 27.85 17,419,000 437,644,952 25.125 24.49 24.49 24.54 23.95 27.45 17,672,101 24.765 -9.14%
2025-03-06 0 27.35 27.35 27.40 26.90 28.60 3,773,000 103,997,020 27.564 26.96 26.96 27.01 26.51 28.19 3,827,822 27.169 -3.36%
2025-03-05 0 28.30 28.20 28.30 26.90 28.45 3,023,900 83,993,981 27.777 27.89 27.80 27.89 26.51 28.04 3,067,838 27.379 5.01%
2025-03-04 0 26.95 26.90 26.95 26.50 27.35 1,554,000 41,760,086 26.873 26.56 26.51 26.56 26.12 26.96 1,576,580 26.488 -1.46%
2025-03-03 0 27.35 27.20 27.35 25.15 27.70 5,235,400 141,769,375 27.079 26.96 26.81 26.96 24.79 27.30 5,311,471 26.691 7.68%
2025-02-28 0 25.40 25.40 25.55 25.20 26.60 2,849,000 72,903,522 25.589 25.04 25.04 25.18 24.84 26.22 2,890,396 25.223 -3.79%
2025-02-27 0 26.40 26.25 26.40 25.70 27.00 4,555,050 119,516,562 26.238 26.02 25.87 26.02 25.33 26.61 4,621,236 25.862 -2.22%
2025-02-26 0 27.00 26.85 27.00 26.55 28.15 4,079,000 110,930,050 27.195 26.61 26.47 26.61 26.17 27.75 4,138,269 26.806 -0.18%
2025-02-25 0 27.05 26.95 27.10 26.60 27.70 1,561,000 42,278,600 27.084 26.66 26.56 26.71 26.22 27.30 1,583,682 26.696 -0.18%
2025-02-24 0 27.10 27.00 27.10 26.35 27.50 2,120,000 56,884,494 26.832 26.71 26.61 26.71 25.97 27.11 2,150,804 26.448 -0.73%
2025-02-21 0 27.30 27.30 27.35 26.30 27.30 3,791,635 101,303,245 26.718 26.91 26.91 26.96 25.92 26.91 3,846,728 26.335 1.87%
2025-02-20 0 26.80 26.75 26.80 26.55 27.95 2,442,000 65,822,750 26.954 26.42 26.37 26.42 26.17 27.55 2,477,483 26.568 -3.42%
2025-02-19 0 27.75 27.75 27.80 27.50 28.65 2,022,810 56,501,317 27.932 27.35 27.35 27.40 27.11 28.24 2,052,202 27.532 -1.77%
2025-02-18 0 28.25 28.25 28.30 27.45 28.90 1,847,000 51,938,237 28.120 27.85 27.85 27.89 27.06 28.49 1,873,837 27.718 0.36%
2025-02-17 0 28.15 28.00 28.15 27.30 28.25 2,115,563 58,751,615 27.771 27.75 27.60 27.75 26.91 27.85 2,146,302 27.373 0.54%
2025-02-14 0 28.00 27.90 28.00 27.65 28.60 2,506,248 70,163,490 27.995 27.60 27.50 27.60 27.25 28.19 2,542,664 27.594 0.72%
2025-02-13 0 27.80 27.75 27.80 27.75 29.60 2,877,450 82,184,635 28.562 27.40 27.35 27.40 27.35 29.18 2,919,260 28.153 -5.44%
2025-02-12 0 29.40 29.40 29.45 28.90 30.15 2,257,401 66,141,331 29.300 28.98 28.98 29.03 28.49 29.72 2,290,201 28.880 -0.51%
2025-02-11 0 29.55 29.45 29.60 28.50 30.20 2,941,356 86,632,639 29.453 29.13 29.03 29.18 28.09 29.77 2,984,094 29.031 2.78%
2025-02-10 0 28.75 28.70 28.75 28.45 30.30 2,514,000 73,279,200 29.148 28.34 28.29 28.34 28.04 29.87 2,550,529 28.731 -2.21%
2025-02-07 0 29.40 29.30 29.40 26.25 29.50 5,506,140 154,994,943 28.150 28.98 28.88 28.98 25.87 29.08 5,586,145 27.746 9.70%
2025-02-06 0 26.80 26.75 26.80 26.40 28.05 3,440,100 93,190,430 27.090 26.42 26.37 26.42 26.02 27.65 3,490,085 26.701 -2.01%
2025-02-05 0 27.35 27.30 27.35 27.00 28.70 2,505,000 69,273,478 27.654 26.96 26.91 26.96 26.61 28.29 2,541,398 27.258 -4.70%
2025-02-04 0 28.70 28.70 28.75 28.15 28.95 1,269,400 36,314,455 28.608 28.29 28.29 28.34 27.75 28.54 1,287,845 28.198 2.14%
2025-02-03 0 28.10 28.10 28.20 27.50 28.25 1,107,990 30,977,176 27.958 27.70 27.70 27.80 27.11 27.85 1,124,089 27.558 0.36%
2025-01-28 0 28.00 27.90 28.00 27.10 28.00 442,000 12,255,850 27.728 27.60 27.50 27.60 26.71 27.60 448,422 27.331 1.63%
2025-01-27 0 27.55 27.40 27.60 26.90 28.05 1,920,956 52,663,881 27.416 27.16 27.01 27.20 26.51 27.65 1,948,868 27.023 -1.61%
2025-01-24 0 28.00 27.95 28.00 26.35 28.80 4,126,800 114,772,130 27.811 27.60 27.55 27.60 25.97 28.39 4,186,763 27.413 5.26%
2025-01-23 0 26.60 26.55 26.60 26.40 28.95 10,594,100 292,324,987 27.593 26.22 26.17 26.22 26.02 28.54 10,748,034 27.198 -1.66%
2025-01-22 0 27.05 27.00 27.05 24.10 27.15 7,156,310 186,490,356 26.060 26.66 26.61 26.66 23.75 26.76 7,260,292 25.686 10.41%
2025-01-21 0 24.50 24.50 24.55 22.30 24.70 4,899,000 116,884,199 23.859 24.15 24.15 24.20 21.98 24.35 4,970,183 23.517 9.87%
2025-01-20 0 22.30 22.30 22.35 22.30 22.95 1,868,000 42,247,200 22.616 21.98 21.98 22.03 21.98 22.62 1,895,142 22.292 0.22%
2025-01-17 0 22.25 22.15 22.25 21.80 22.55 974,000 21,657,600 22.236 21.93 21.83 21.93 21.49 22.23 988,152 21.917 0.45%
2025-01-16 0 22.15 22.05 22.15 21.75 22.30 675,500 14,900,600 22.059 21.83 21.73 21.83 21.44 21.98 685,315 21.743 1.14%
2025-01-15 0 21.90 21.80 21.90 21.65 22.30 1,167,000 25,564,750 21.906 21.59 21.49 21.59 21.34 21.98 1,183,957 21.593 -2.45%
2025-01-14 0 22.45 22.45 22.50 21.85 22.65 1,459,000 32,617,200 22.356 22.13 22.13 22.18 21.54 22.33 1,480,200 22.036 2.75%
2025-01-13 0 21.85 21.80 21.85 21.25 22.35 1,780,034 38,567,845 21.667 21.54 21.49 21.54 20.95 22.03 1,805,898 21.357 -2.24%
2025-01-10 0 22.35 22.20 22.40 21.95 22.70 1,491,000 33,171,350 22.248 22.03 21.88 22.08 21.64 22.37 1,512,664 21.929 0.22%
2025-01-09 0 22.30 22.25 22.30 22.15 23.40 3,046,500 68,903,665 22.617 21.98 21.93 21.98 21.83 23.06 3,090,766 22.293 -4.50%
2025-01-08 0 23.35 23.20 23.35 22.75 23.40 1,251,000 28,901,554 23.103 23.02 22.87 23.02 22.42 23.06 1,269,177 22.772 -0.21%
2025-01-07 0 23.40 23.25 23.40 23.10 24.05 1,448,000 33,918,075 23.424 23.06 22.92 23.06 22.77 23.71 1,469,040 23.089 -2.70%
2025-01-06 0 24.05 24.00 24.05 23.90 25.20 2,528,000 62,392,057 24.680 23.71 23.66 23.71 23.56 24.84 2,564,732 24.327 -0.62%
2025-01-03 0 24.20 24.05 24.25 23.15 24.35 2,714,000 65,082,000 23.980 23.85 23.71 23.90 22.82 24.00 2,753,435 23.637 4.54%
2025-01-02 0 23.15 23.10 23.15 22.95 23.70 1,863,400 43,325,970 23.251 22.82 22.77 22.82 22.62 23.36 1,890,476 22.918 -2.53%
2024-12-31 0 23.75 23.75 23.85 23.40 24.20 638,000 15,168,081 23.774 23.41 23.41 23.51 23.06 23.85 647,270 23.434 0.64%
2024-12-30 0 23.60 23.55 23.60 23.40 24.45 1,383,000 33,029,889 23.883 23.26 23.21 23.26 23.06 24.10 1,403,095 23.541 -0.42%
2024-12-27 0 23.70 23.70 23.80 22.85 24.00 4,116,200 96,123,695 23.353 23.36 23.36 23.46 22.52 23.66 4,176,009 23.018 0.64%
2024-12-24 0 23.55 23.30 23.55 23.15 23.80 1,720,000 40,107,750 23.319 23.21 22.97 23.21 22.82 23.46 1,744,992 22.984 -0.63%
2024-12-23 0 23.70 23.65 23.70 23.40 24.40 2,405,000 57,125,900 23.753 23.36 23.31 23.36 23.06 24.05 2,439,945 23.413 -2.47%
2024-12-20 0 24.30 24.25 24.30 24.00 25.10 2,444,700 59,523,810 24.348 23.95 23.90 23.95 23.66 24.74 2,480,222 23.999 -2.41%
2024-12-19 0 24.90 24.75 24.90 24.35 25.05 1,479,000 36,591,525 24.741 24.54 24.40 24.54 24.00 24.69 1,500,490 24.386 -0.60%
2024-12-18 0 25.05 24.90 25.05 24.45 25.40 1,361,000 34,064,528 25.029 24.69 24.54 24.69 24.10 25.04 1,380,776 24.671 0.60%
2024-12-17 0 24.90 24.85 24.90 24.40 25.55 3,081,362 76,531,235 24.837 24.54 24.49 24.54 24.05 25.18 3,126,135 24.481 -3.49%
2024-12-16 0 25.80 25.70 25.80 25.40 26.30 1,467,896 37,720,262 25.697 25.43 25.33 25.43 25.04 25.92 1,489,225 25.329 -1.53%
2024-12-13 0 26.20 26.10 26.20 25.85 27.40 2,420,000 63,929,150 26.417 25.82 25.73 25.82 25.48 27.01 2,455,163 26.039 -5.07%
2024-12-12 0 27.60 27.50 27.60 26.55 27.70 1,975,000 53,987,865 27.336 27.20 27.11 27.20 26.17 27.30 2,003,697 26.944 2.41%
2024-12-11 0 26.95 26.90 26.95 26.60 27.20 1,787,000 48,061,448 26.895 26.56 26.51 26.56 26.22 26.81 1,812,965 26.510 -0.55%
2024-12-10 0 27.10 27.05 27.10 26.95 27.75 1,770,804 48,346,190 27.302 26.71 26.66 26.71 26.56 27.35 1,796,534 26.911 -0.91%
2024-12-09 0 27.35 27.30 27.35 26.25 27.70 3,433,256 93,112,286 27.121 26.96 26.91 26.96 25.87 27.30 3,483,142 26.732 3.40%
2024-12-06 0 26.45 26.40 26.45 25.50 26.70 3,392,000 88,585,010 26.116 26.07 26.02 26.07 25.13 26.32 3,441,286 25.742 -0.56%
2024-12-05 0 26.60 26.50 26.60 26.40 27.90 2,906,200 77,577,569 26.694 26.22 26.12 26.22 26.02 27.50 2,948,428 26.312 -3.45%
2024-12-04 0 27.55 27.50 27.55 26.80 27.70 4,976,000 135,856,450 27.302 27.16 27.11 27.16 26.42 27.30 5,048,302 26.911 2.80%
2024-12-03 0 26.80 26.75 26.80 24.40 26.95 7,994,400 209,116,695 26.158 26.42 26.37 26.42 24.05 26.56 8,110,560 25.783 7.85%
2024-12-02 0 24.85 24.75 24.85 24.00 24.85 1,946,400 47,739,580 24.527 24.49 24.40 24.49 23.66 24.49 1,974,682 24.176 2.26%
2024-11-29 0 24.30 24.25 24.30 23.45 24.45 2,320,000 55,909,400 24.099 23.95 23.90 23.95 23.11 24.10 2,353,710 23.754 2.10%
2024-11-28 0 23.80 23.75 23.80 23.55 24.45 1,164,000 27,861,551 23.936 23.46 23.41 23.46 23.21 24.10 1,180,913 23.593 -0.21%
2024-11-27 0 23.85 23.75 23.85 22.95 23.90 2,173,900 50,931,585 23.429 23.51 23.41 23.51 22.62 23.56 2,205,487 23.093 2.58%
2024-11-26 0 23.25 23.20 23.25 22.75 24.40 3,562,400 83,311,370 23.386 22.92 22.87 22.92 22.42 24.05 3,614,162 23.051 -4.71%
2024-11-25 0 24.40 24.40 24.55 23.60 25.40 4,977,658 122,299,503 24.570 24.05 24.05 24.20 23.26 25.04 5,049,984 24.218 2.95%
2024-11-22 0 23.70 23.70 23.75 23.35 24.35 3,781,000 90,018,203 23.808 23.36 23.36 23.41 23.02 24.00 3,835,939 23.467 1.72%
2024-11-21 0 23.30 23.25 23.30 22.75 23.80 3,050,000 71,150,536 23.328 22.97 22.92 22.97 22.42 23.46 3,094,317 22.994 0.00%
2024-11-20 0 23.30 23.20 23.30 22.75 24.50 9,060,000 212,379,212 23.441 22.97 22.87 22.97 22.42 24.15 9,191,643 23.106 -3.72%
2024-11-19 0 24.20 24.15 24.20 22.65 29.25 20,997,200 524,161,868 24.963 23.85 23.80 23.85 22.33 28.83 21,302,293 24.606 -14.34%
2024-11-18 0 28.25 28.25 28.30 26.80 28.40 5,576,600 154,820,675 27.763 27.85 27.85 27.89 26.42 27.99 5,657,629 27.365 5.02%
2024-11-15 0 26.90 26.85 26.90 25.00 26.90 5,542,190 144,556,021 26.083 26.51 26.47 26.51 24.64 26.51 5,622,719 25.709 6.53%
2024-11-14 0 25.25 25.10 25.25 24.30 25.40 3,193,000 79,595,957 24.928 24.89 24.74 24.89 23.95 25.04 3,239,395 24.571 0.40%
2024-11-13 0 25.15 24.95 25.15 24.70 26.50 5,748,000 146,612,870 25.507 24.79 24.59 24.79 24.35 26.12 5,831,519 25.141 0.40%
2024-11-12 0 25.05 24.95 25.05 24.90 25.80 2,468,000 62,283,900 25.237 24.69 24.59 24.69 24.54 25.43 2,503,860 24.875 -1.18%
2024-11-11 0 25.35 25.30 25.35 24.60 25.50 1,406,000 35,390,700 25.171 24.99 24.94 24.99 24.25 25.13 1,426,429 24.811 -0.59%
2024-11-08 0 25.50 25.45 25.50 25.30 26.50 1,923,000 49,645,102 25.817 25.13 25.09 25.13 24.94 26.12 1,950,942 25.447 -1.35%
2024-11-07 0 25.85 25.80 25.85 23.55 25.90 3,958,000 99,651,450 25.177 25.48 25.43 25.48 23.21 25.53 4,015,510 24.817 5.73%
2024-11-06 0 24.45 24.35 24.45 23.90 24.90 4,465,000 108,340,698 24.264 24.10 24.00 24.10 23.56 24.54 4,529,877 23.917 -1.61%
2024-11-05 0 24.85 24.70 24.85 24.35 25.00 2,742,000 67,559,925 24.639 24.49 24.35 24.49 24.00 24.64 2,781,842 24.286 -0.20%
2024-11-04 0 24.90 24.90 24.95 24.45 25.50 3,632,180 90,707,891 24.973 24.54 24.54 24.59 24.10 25.13 3,684,956 24.616 0.40%
2024-11-01 0 24.80 24.60 24.80 24.55 25.75 2,251,090 56,395,845 25.053 24.44 24.25 24.44 24.20 25.38 2,283,799 24.694 -1.39%
2024-10-31 0 25.15 25.10 25.15 24.85 26.35 8,987,000 230,662,425 25.666 24.79 24.74 24.79 24.49 25.97 9,117,583 25.299 1.00%
2024-10-30 0 24.90 24.85 24.90 23.90 25.00 3,985,280 97,681,383 24.511 24.54 24.49 24.54 23.56 24.64 4,043,187 24.160 4.18%
2024-10-29 0 23.90 23.85 23.90 23.05 24.70 5,215,000 124,960,533 23.962 23.56 23.51 23.56 22.72 24.35 5,290,775 23.619 3.02%
2024-10-28 0 23.20 23.15 23.20 22.80 23.90 5,006,966 116,183,284 23.204 22.87 22.82 22.87 22.47 23.56 5,079,718 22.872 -2.93%
2024-10-25 0 23.90 23.85 23.90 23.10 24.15 3,912,000 92,789,221 23.719 23.56 23.51 23.56 22.77 23.80 3,968,842 23.379 0.84%
2024-10-24 0 23.70 23.70 23.75 23.40 25.00 7,048,200 170,154,845 24.142 23.36 23.36 23.41 23.06 24.64 7,150,612 23.796 -1.04%
2024-10-23 0 23.95 23.85 23.95 22.60 24.05 5,836,360 137,493,468 23.558 23.61 23.51 23.61 22.28 23.71 5,921,163 23.221 3.46%
2024-10-22 0 23.15 22.95 23.15 22.00 23.75 5,547,000 127,531,450 22.991 22.82 22.62 22.82 21.68 23.41 5,627,599 22.662 1.54%
2024-10-21 0 22.80 22.75 22.80 21.70 24.35 9,128,000 210,722,166 23.085 22.47 22.42 22.47 21.39 24.00 9,260,631 22.755 3.87%
2024-10-18 0 21.95 21.95 22.00 20.00 22.10 8,940,300 191,952,036 21.470 21.64 21.64 21.68 19.71 21.78 9,070,204 21.163 6.55%
2024-10-17 0 20.60 20.60 20.65 19.18 21.00 8,350,222 170,807,538 20.455 20.30 20.30 20.35 18.91 20.70 8,471,552 20.162 7.52%
2024-10-16 0 19.16 19.08 19.16 18.86 19.36 1,609,000 30,709,579 19.086 18.89 18.81 18.89 18.59 19.08 1,632,379 18.813 0.42%
2024-10-15 0 19.08 19.04 19.08 18.88 20.00 2,948,300 57,205,224 19.403 18.81 18.77 18.81 18.61 19.71 2,991,139 19.125 -3.54%
2024-10-14 0 19.78 19.74 19.78 18.88 20.50 5,202,078 102,720,575 19.746 19.50 19.46 19.50 18.61 20.21 5,277,665 19.463 2.49%
2024-10-10 0 19.30 19.30 19.36 18.22 19.70 4,807,044 91,702,101 19.077 19.02 19.02 19.08 17.96 19.42 4,876,891 18.803 7.34%
2024-10-09 0 17.98 17.82 18.00 17.68 18.88 5,004,000 91,643,320 18.314 17.72 17.56 17.74 17.43 18.61 5,076,709 18.052 -0.77%
2024-10-08 0 18.12 18.12 18.14 17.80 19.66 8,982,100 167,272,426 18.623 17.86 17.86 17.88 17.55 19.38 9,112,611 18.356 -7.93%
2024-10-07 0 19.68 19.50 19.70 19.12 20.35 2,410,340 46,944,195 19.476 19.40 19.22 19.42 18.85 20.06 2,445,363 19.197 0.72%
2024-10-04 0 19.54 19.50 19.54 18.96 19.86 1,279,100 25,002,173 19.547 19.26 19.22 19.26 18.69 19.58 1,297,686 19.267 1.77%
2024-10-03 0 19.20 19.08 19.20 18.20 20.40 2,156,200 41,129,630 19.075 18.93 18.81 18.93 17.94 20.11 2,187,530 18.802 -5.42%
2024-10-02 0 20.30 20.20 20.30 19.64 20.55 3,738,300 75,295,860 20.142 20.01 19.91 20.01 19.36 20.26 3,792,618 19.853 1.50%
2024-09-30 0 20.00 19.94 20.00 19.70 20.85 7,896,900 158,977,465 20.132 19.71 19.65 19.71 19.42 20.55 8,011,643 19.843 2.88%
2024-09-27 0 19.44 19.40 19.44 18.76 19.70 5,443,900 105,049,058 19.297 19.16 19.12 19.16 18.49 19.42 5,523,001 19.020 3.74%
2024-09-26 0 18.74 18.66 18.78 17.90 18.88 3,723,000 68,896,111 18.506 18.47 18.39 18.51 17.64 18.61 3,777,096 18.240 4.11%
2024-09-25 0 18.00 18.00 18.10 18.00 18.62 2,802,500 51,147,130 18.251 17.74 17.74 17.84 17.74 18.35 2,843,221 17.989 -0.66%
2024-09-24 0 18.12 18.02 18.14 16.66 18.46 6,127,200 109,376,428 17.851 17.86 17.76 17.88 16.42 18.20 6,216,229 17.595 8.50%
2024-09-23 0 16.70 16.70 16.72 16.24 17.16 1,819,000 30,562,411 16.802 16.46 16.46 16.48 16.01 16.91 1,845,430 16.561 2.45%
2024-09-20 0 16.30 16.30 16.32 15.82 16.50 1,399,500 22,783,763 16.280 16.07 16.07 16.09 15.59 16.26 1,419,835 16.047 2.52%
2024-09-19 0 15.90 15.82 15.90 15.04 15.98 1,469,000 23,028,290 15.676 15.67 15.59 15.67 14.82 15.75 1,490,345 15.452 5.72%
2024-09-17 0 15.04 15.04 15.16 14.92 15.26 149,000 2,250,140 15.102 14.82 14.82 14.94 14.71 15.04 151,165 14.885 -1.83%
2024-09-16 0 15.32 15.16 15.32 14.78 15.32 435,000 6,558,193 15.076 15.10 14.94 15.10 14.57 15.10 441,321 14.860 -1.16%
2024-09-13 0 15.50 15.44 15.52 15.28 15.90 1,224,000 19,041,213 15.557 15.28 15.22 15.30 15.06 15.67 1,241,785 15.334 1.71%
2024-09-12 0 15.24 15.20 15.26 15.08 15.78 658,500 10,042,900 15.251 15.02 14.98 15.04 14.86 15.55 668,068 15.033 -1.55%
2024-09-11 0 15.48 15.48 15.50 15.18 15.58 769,000 11,797,740 15.342 15.26 15.26 15.28 14.96 15.36 780,174 15.122 -0.19%
2024-09-10 0 15.66 15.66 15.76 15.44 15.92 760,000 11,919,560 15.684 15.29 15.29 15.39 15.07 15.54 778,500 15.311 -0.76%
2024-09-09 0 15.78 15.72 15.78 15.60 16.14 1,835,300 28,973,478 15.787 15.41 15.35 15.41 15.23 15.76 1,879,975 15.412 -3.66%
2024-09-05 0 16.38 16.30 16.38 16.02 16.40 735,000 11,922,640 16.221 15.99 15.91 15.99 15.64 16.01 752,891 15.836 1.61%
2024-09-04 0 16.12 16.10 16.12 16.02 16.38 1,224,000 19,786,420 16.165 15.74 15.72 15.74 15.64 15.99 1,253,794 15.781 -1.71%
2024-09-03 0 16.40 16.30 16.40 16.02 16.54 1,005,997 16,435,801 16.338 16.01 15.91 16.01 15.64 16.15 1,030,485 15.950 0.99%
2024-09-02 0 16.24 16.24 16.26 16.22 17.02 1,667,000 27,436,884 16.459 15.85 15.85 15.87 15.83 16.62 1,707,578 16.068 -2.87%
2024-08-30 0 16.72 16.72 16.76 16.46 17.08 3,177,000 53,348,740 16.792 16.32 16.32 16.36 16.07 16.67 3,254,334 16.393 2.58%
2024-08-29 0 16.30 16.26 16.36 15.78 16.50 1,641,300 26,441,875 16.110 15.91 15.87 15.97 15.41 16.11 1,681,252 15.727 -0.61%
2024-08-28 0 16.40 16.34 16.40 15.90 17.18 4,275,234 70,602,197 16.514 16.01 15.95 16.01 15.52 16.77 4,379,301 16.122 2.37%
2024-08-27 0 16.02 16.00 16.04 15.58 16.16 1,453,000 23,178,500 15.952 15.64 15.62 15.66 15.21 15.78 1,488,369 15.573 1.91%
2024-08-26 0 15.72 15.70 15.72 15.06 15.78 1,724,000 26,856,100 15.578 15.35 15.33 15.35 14.70 15.41 1,765,965 15.208 2.88%
2024-08-23 0 15.28 15.24 15.28 14.98 15.34 999,000 15,148,420 15.164 14.92 14.88 14.92 14.62 14.98 1,023,318 14.803 0.53%
2024-08-22 0 15.20 15.16 15.22 14.78 15.32 1,454,000 21,822,700 15.009 14.84 14.80 14.86 14.43 14.96 1,489,393 14.652 -0.78%
2024-08-21 0 15.32 15.24 15.32 14.86 15.42 998,000 15,214,080 15.245 14.96 14.88 14.96 14.51 15.05 1,022,293 14.882 1.19%
2024-08-20 0 15.14 15.08 15.14 15.04 15.30 717,000 10,844,304 15.125 14.78 14.72 14.78 14.68 14.94 734,453 14.765 -0.13%
2024-08-19 0 15.16 15.16 15.22 14.68 15.32 1,330,000 20,200,780 15.189 14.80 14.80 14.86 14.33 14.96 1,362,375 14.828 3.27%
2024-08-16 0 14.68 14.66 14.68 14.36 14.84 784,000 11,518,360 14.692 14.33 14.31 14.33 14.02 14.49 803,084 14.343 2.23%
2024-08-15 0 14.36 14.30 14.36 14.18 14.60 970,000 13,913,200 14.344 14.02 13.96 14.02 13.84 14.25 993,612 14.003 -0.42%
2024-08-14 0 14.42 14.40 14.42 14.38 14.82 389,000 5,651,480 14.528 14.08 14.06 14.08 14.04 14.47 398,469 14.183 -1.90%
2024-08-13 0 14.70 14.70 14.74 14.58 15.14 555,000 8,151,580 14.688 14.35 14.35 14.39 14.23 14.78 568,510 14.339 -1.08%
2024-08-12 0 14.86 14.86 14.90 14.82 15.22 574,000 8,598,580 14.980 14.51 14.51 14.55 14.47 14.86 587,972 14.624 -1.85%
2024-08-09 0 15.14 15.14 15.22 14.82 15.28 1,571,000 23,739,340 15.111 14.78 14.78 14.86 14.47 14.92 1,609,241 14.752 1.34%
2024-08-08 0 14.94 14.94 14.96 14.66 15.04 764,000 11,392,280 14.911 14.58 14.58 14.60 14.31 14.68 782,597 14.557 -0.13%
2024-08-07 0 14.96 14.94 14.96 14.18 15.14 2,429,000 36,014,840 14.827 14.60 14.58 14.60 13.84 14.78 2,488,126 14.475 4.18%
2024-08-06 0 14.36 14.36 14.40 14.08 14.60 1,691,000 24,274,420 14.355 14.02 14.02 14.06 13.75 14.25 1,732,162 14.014 3.91%
2024-08-05 0 13.82 13.82 13.86 13.48 14.66 5,873,000 81,340,390 13.850 13.49 13.49 13.53 13.16 14.31 6,015,960 13.521 -5.73%
2024-08-02 0 14.66 14.66 14.70 14.58 15.28 2,033,000 30,070,900 14.791 14.31 14.31 14.35 14.23 14.92 2,082,487 14.440 -3.17%
2024-08-01 0 15.14 15.14 15.16 14.92 15.80 2,583,000 39,227,340 15.187 14.78 14.78 14.80 14.57 15.42 2,645,875 14.826 -3.20%
2024-07-31 0 15.64 15.64 15.66 15.00 15.82 2,156,141 33,646,879 15.605 15.27 15.27 15.29 14.64 15.44 2,208,626 15.234 3.30%
2024-07-30 0 15.14 15.12 15.16 15.08 15.70 2,385,000 36,372,720 15.251 14.78 14.76 14.80 14.72 15.33 2,443,055 14.888 -3.81%
2024-07-29 0 15.74 15.72 15.74 14.98 15.86 2,199,000 34,232,860 15.568 15.37 15.35 15.37 14.62 15.48 2,252,528 15.198 5.07%
2024-07-26 0 14.98 14.98 15.02 14.82 15.36 1,037,800 15,654,726 15.085 14.62 14.62 14.66 14.47 14.99 1,063,062 14.726 2.32%
2024-07-25 0 14.64 14.64 14.72 14.58 15.28 2,461,000 36,419,320 14.799 14.29 14.29 14.37 14.23 14.92 2,520,905 14.447 -3.30%
2024-07-24 0 15.14 15.14 15.16 14.56 15.38 3,199,000 48,582,400 15.187 14.78 14.78 14.80 14.21 15.01 3,276,870 14.826 3.56%
2024-07-23 0 14.62 14.62 14.64 14.58 15.08 1,215,000 18,026,708 14.837 14.27 14.27 14.29 14.23 14.72 1,244,575 14.484 -0.81%
2024-07-22 0 14.74 14.74 14.76 14.42 14.98 1,097,000 16,148,480 14.721 14.39 14.39 14.41 14.08 14.62 1,123,703 14.371 1.80%
2024-07-19 0 14.48 14.48 14.50 14.30 14.96 2,132,000 30,900,780 14.494 14.14 14.14 14.16 13.96 14.60 2,183,897 14.149 -3.21%
2024-07-18 0 14.96 14.96 15.00 14.66 15.06 556,000 8,285,360 14.902 14.60 14.60 14.64 14.31 14.70 569,534 14.548 1.08%
2024-07-17 0 14.80 14.80 14.82 14.56 14.98 1,278,000 18,859,800 14.757 14.45 14.45 14.47 14.21 14.62 1,309,109 14.407 -0.54%
2024-07-16 0 14.88 14.84 14.90 14.70 15.06 996,000 14,801,220 14.861 14.53 14.49 14.55 14.35 14.70 1,020,245 14.508 -0.67%
2024-07-15 0 14.98 14.98 15.00 14.96 15.44 1,405,000 21,319,260 15.174 14.62 14.62 14.64 14.60 15.07 1,439,200 14.813 -2.60%
2024-07-12 0 15.38 15.36 15.38 15.06 15.50 1,073,000 16,389,760 15.275 15.01 14.99 15.01 14.70 15.13 1,099,119 14.912 0.65%
2024-07-11 0 15.28 15.28 15.34 15.06 15.40 1,619,000 24,719,980 15.269 14.92 14.92 14.98 14.70 15.03 1,658,409 14.906 2.41%
2024-07-10 0 14.92 14.92 14.94 14.80 15.58 2,655,100 40,304,530 15.180 14.57 14.57 14.58 14.45 15.21 2,719,730 14.819 0.81%
2024-07-09 0 14.80 14.78 14.84 14.66 14.90 1,319,000 19,502,580 14.786 14.45 14.43 14.49 14.31 14.55 1,351,107 14.435 0.00%
2024-07-08 0 14.80 14.80 14.82 14.50 15.28 2,625,000 38,649,940 14.724 14.45 14.45 14.47 14.16 14.92 2,688,897 14.374 -3.27%
2024-07-05 0 15.30 15.20 15.30 14.70 15.68 6,141,000 92,795,240 15.111 14.94 14.84 14.94 14.35 15.31 6,290,483 14.752 -1.92%
2024-07-04 0 15.60 15.56 15.60 15.50 16.28 2,447,000 38,601,569 15.775 15.23 15.19 15.23 15.13 15.89 2,506,565 15.400 -2.74%
2024-07-03 0 16.04 16.00 16.04 15.60 16.20 2,298,000 36,545,525 15.903 15.66 15.62 15.66 15.23 15.82 2,353,938 15.525 0.50%
2024-07-02 0 15.96 15.96 15.98 15.82 17.10 5,132,000 83,063,340 16.185 15.58 15.58 15.60 15.44 16.69 5,256,922 15.801 -4.32%
2024-06-28 0 16.68 16.68 16.74 16.40 16.96 1,452,200 24,221,312 16.679 16.28 16.28 16.34 16.01 16.56 1,487,549 16.283 0.36%
2024-06-27 0 16.62 16.60 16.62 16.52 17.34 2,483,000 41,588,160 16.749 16.23 16.21 16.23 16.13 16.93 2,543,441 16.351 -3.93%
2024-06-26 0 17.30 17.28 17.34 16.38 17.46 2,994,200 51,205,348 17.102 16.89 16.87 16.93 15.99 17.05 3,067,084 16.695 4.85%
2024-06-25 0 16.50 16.48 16.50 16.26 16.84 2,049,000 33,873,460 16.532 16.11 16.09 16.11 15.87 16.44 2,098,876 16.139 -0.96%
2024-06-24 0 16.66 16.60 16.66 16.20 17.50 4,226,000 69,653,582 16.482 16.26 16.21 16.26 15.82 17.08 4,328,869 16.090 -2.69%
2024-06-21 0 17.12 17.10 17.12 16.70 17.50 2,090,869 35,538,605 16.997 16.71 16.69 16.71 16.30 17.08 2,141,765 16.593 -1.38%
2024-06-20 0 17.36 17.34 17.36 17.18 17.88 3,364,300 58,839,992 17.490 16.95 16.93 16.95 16.77 17.46 3,446,193 17.074 -2.25%
2024-06-19 0 17.76 17.70 17.76 16.64 17.80 4,822,000 84,402,570 17.504 17.34 17.28 17.34 16.24 17.38 4,939,377 17.088 5.09%
2024-06-18 0 16.90 16.88 16.90 16.52 17.14 2,905,364 48,889,791 16.827 16.50 16.48 16.50 16.13 16.73 2,976,086 16.428 0.24%
2024-06-17 0 16.86 16.84 16.86 16.64 17.68 3,813,000 65,143,020 17.085 16.46 16.44 16.46 16.24 17.26 3,905,816 16.678 -4.64%
2024-06-14 0 17.68 17.62 17.68 16.20 17.76 6,860,952 118,625,392 17.290 17.26 17.20 17.26 15.82 17.34 7,027,960 16.879 7.28%
2024-06-13 0 16.48 16.42 16.48 16.20 16.70 2,365,000 38,775,140 16.395 16.09 16.03 16.09 15.82 16.30 2,422,569 16.006 0.86%
2024-06-12 0 16.34 16.22 16.34 16.14 17.02 3,135,000 51,328,200 16.373 15.95 15.83 15.95 15.76 16.62 3,211,312 15.984 -2.16%
2024-06-11 0 16.70 16.60 16.70 16.52 17.68 4,063,000 68,603,691 16.885 16.30 16.21 16.30 16.13 17.26 4,161,901 16.484 -2.22%
2024-06-07 0 17.08 17.06 17.08 16.58 17.50 6,205,000 105,655,060 17.027 16.67 16.65 16.67 16.19 17.08 6,356,041 16.623 3.89%
2024-06-06 0 16.44 16.42 16.44 16.28 17.20 6,219,000 104,480,149 16.800 16.05 16.03 16.05 15.89 16.79 6,370,382 16.401 -0.96%
2024-06-05 0 16.60 16.54 16.60 15.42 16.70 9,031,284 145,740,378 16.137 16.21 16.15 16.21 15.05 16.30 9,251,122 15.754 3.11%
2024-06-04 0 16.10 16.04 16.10 14.54 16.16 14,264,900 220,423,132 15.452 15.72 15.66 15.72 14.19 15.78 14,612,134 15.085 17.18%
2024-06-03 0 13.74 13.70 13.76 13.52 13.94 977,000 13,346,220 13.660 13.41 13.37 13.43 13.20 13.61 1,000,782 13.336 0.44%
2024-05-31 0 13.68 13.68 13.74 13.36 14.28 2,995,000 41,650,080 13.907 13.35 13.35 13.41 13.04 13.94 3,067,904 13.576 1.48%
2024-05-30 0 13.48 13.38 13.48 13.20 13.98 1,733,000 23,360,060 13.480 13.16 13.06 13.16 12.89 13.65 1,775,184 13.159 -1.17%
2024-05-29 0 13.64 13.64 13.70 13.58 14.36 2,680,000 37,394,860 13.953 13.32 13.32 13.37 13.26 14.02 2,745,236 13.622 -2.29%
2024-05-28 0 13.96 13.96 13.98 13.40 14.44 5,185,000 73,302,260 14.137 13.63 13.63 13.65 13.08 14.10 5,311,213 13.801 3.56%
2024-05-27 0 13.48 13.44 13.48 12.38 13.70 4,466,000 58,938,040 13.197 13.16 13.12 13.16 12.09 13.37 4,574,711 12.883 9.59%
2024-05-24 0 12.30 12.24 12.30 12.20 12.52 1,449,200 17,891,840 12.346 12.01 11.95 12.01 11.91 12.22 1,484,476 12.053 0.33%
2024-05-23 0 12.26 12.24 12.26 12.12 13.06 2,455,500 30,497,100 12.420 11.97 11.95 11.97 11.83 12.75 2,515,271 12.125 -4.81%
2024-05-22 0 12.88 12.88 13.02 12.70 13.10 1,601,000 20,609,635 12.873 12.57 12.57 12.71 12.40 12.79 1,639,971 12.567 0.78%
2024-05-21 0 12.78 12.76 12.84 12.60 13.64 2,496,000 32,469,500 13.009 12.48 12.46 12.53 12.30 13.32 2,556,757 12.699 -3.77%
2024-05-20 0 13.60 13.60 13.62 13.56 14.20 2,376,000 32,776,760 13.795 12.96 12.96 12.98 12.93 13.54 2,492,483 13.150 -2.16%
2024-05-17 0 13.90 13.88 13.90 12.80 13.90 6,474,132 88,129,734 13.613 13.25 13.23 13.25 12.20 13.25 6,791,525 12.976 9.79%
2024-05-16 0 12.66 12.66 12.74 12.58 12.88 1,250,000 15,898,640 12.719 12.07 12.07 12.14 11.99 12.28 1,311,281 12.125 0.00%
2024-05-14 0 12.66 12.66 12.68 12.26 13.06 3,056,144 39,131,250 12.804 12.07 12.07 12.09 11.69 12.45 3,205,971 12.206 3.26%
2024-05-13 0 12.26 12.24 12.32 12.02 12.46 1,032,000 12,667,620 12.275 11.69 11.67 11.74 11.46 11.88 1,082,594 11.701 -1.76%
2024-05-10 0 12.48 12.44 12.48 12.26 12.60 1,441,000 17,890,800 12.416 11.90 11.86 11.90 11.69 12.01 1,511,645 11.835 0.00%
2024-05-09 0 12.48 12.42 12.48 12.28 12.52 1,331,000 16,541,380 12.428 11.90 11.84 11.90 11.71 11.93 1,396,252 11.847 1.63%
2024-05-08 0 12.28 12.24 12.30 12.22 12.96 1,793,900 22,447,694 12.513 11.71 11.67 11.73 11.65 12.35 1,881,846 11.929 -4.36%
2024-05-07 0 12.84 12.80 12.84 12.60 13.06 2,505,200 32,136,264 12.828 12.24 12.20 12.24 12.01 12.45 2,628,017 12.228 0.78%
2024-05-06 0 12.74 12.66 12.74 12.28 12.82 2,248,000 28,403,380 12.635 12.14 12.07 12.14 11.71 12.22 2,358,208 12.044 3.75%
2024-05-03 0 12.28 12.16 12.30 12.10 12.56 588,500 7,205,880 12.245 11.71 11.59 11.73 11.53 11.97 617,351 11.672 -0.32%
2024-05-02 0 12.32 12.14 12.32 12.04 12.62 1,066,000 13,118,900 12.307 11.74 11.57 11.74 11.48 12.03 1,118,260 11.732 2.50%
2024-04-30 0 12.02 11.98 12.02 11.92 12.18 1,232,000 14,790,120 12.005 11.46 11.42 11.46 11.36 11.61 1,292,399 11.444 0.17%
2024-04-29 0 12.00 11.94 12.00 11.90 12.20 3,032,200 36,505,824 12.039 11.44 11.38 11.44 11.34 11.63 3,180,853 11.477 -0.50%
2024-04-26 0 12.06 12.00 12.06 11.70 12.16 2,734,000 32,732,480 11.972 11.50 11.44 11.50 11.15 11.59 2,868,034 11.413 3.61%
2024-04-25 0 11.64 11.62 11.66 10.94 12.28 7,412,000 87,422,600 11.795 11.10 11.08 11.12 10.43 11.71 7,775,372 11.244 6.40%
2024-04-24 0 10.94 10.94 10.98 10.68 11.08 2,488,000 27,221,000 10.941 10.43 10.43 10.47 10.18 10.56 2,609,974 10.430 1.48%
2024-04-23 0 10.78 10.78 10.80 10.44 10.82 1,555,000 16,558,660 10.649 10.28 10.28 10.30 9.952 10.31 1,631,234 10.151 1.89%
2024-04-22 0 10.58 10.56 10.60 10.28 10.62 941,000 9,899,060 10.520 10.09 10.07 10.10 9.800 10.12 987,132 10.028 2.92%
2024-04-19 0 10.28 10.28 10.38 10.22 10.46 667,000 6,898,260 10.342 9.800 9.800 9.895 9.742 9.971 699,700 9.8589 -1.15%
2024-04-18 0 10.40 10.32 10.40 10.08 10.46 848,400 8,760,196 10.326 9.914 9.838 9.914 9.609 9.971 889,993 9.8430 2.97%
2024-04-17 0 10.10 10.10 10.14 10.06 10.26 487,000 4,947,340 10.159 9.628 9.628 9.666 9.590 9.781 510,875 9.6841 1.00%
2024-04-16 0 10.00 10.00 10.04 9.980 10.20 790,000 7,952,540 10.067 9.533 9.533 9.571 9.514 9.723 828,730 9.5961 -1.96%
2024-04-15 0 10.20 10.18 10.20 10.12 10.32 476,200 4,866,296 10.219 9.723 9.704 9.723 9.647 9.838 499,546 9.7414 0.59%
2024-04-12 0 10.14 10.14 10.20 10.14 10.44 637,000 6,510,620 10.221 9.666 9.666 9.723 9.666 9.952 668,229 9.7431 -3.06%
2024-04-11 0 10.46 10.38 10.46 10.24 10.48 1,447,000 14,978,880 10.352 9.971 9.895 9.971 9.761 9.990 1,517,939 9.8679 1.16%
2024-04-10 0 10.34 10.34 10.36 10.20 10.42 1,292,000 13,308,180 10.300 9.857 9.857 9.876 9.723 9.933 1,355,340 9.8191 1.17%
2024-04-09 0 10.22 10.22 10.24 10.08 10.32 637,110 6,516,577 10.228 9.742 9.742 9.761 9.609 9.838 668,344 9.7503 0.79%
2024-04-08 0 10.14 10.10 10.14 10.02 10.26 1,357,000 13,719,300 10.110 9.666 9.628 9.666 9.552 9.781 1,423,527 9.6375 1.50%
2024-04-05 0 9.990 9.980 9.990 9.910 10.64 1,250,000 12,544,380 10.036 9.523 9.514 9.523 9.447 10.14 1,311,281 9.5665 -4.13%
2024-04-03 0 10.42 10.42 10.44 10.40 10.62 596,000 6,235,680 10.463 9.933 9.933 9.952 9.914 10.12 625,219 9.9736 -1.51%
2024-04-02 0 10.58 10.54 10.58 10.40 10.76 1,010,000 10,644,220 10.539 10.09 10.05 10.09 9.914 10.26 1,059,515 10.046 2.12%
2024-03-28 0 10.36 10.32 10.36 10.26 10.50 576,000 5,990,320 10.400 9.876 9.838 9.876 9.781 10.01 604,238 9.9138 0.39%
2024-03-27 0 10.32 10.22 10.34 10.20 10.46 378,000 3,895,080 10.304 9.838 9.742 9.857 9.723 9.971 396,531 9.8229 -0.77%
2024-03-26 0 10.40 10.40 10.44 10.24 10.50 761,000 7,879,780 10.355 9.914 9.914 9.952 9.761 10.01 798,308 9.8706 -0.38%
2024-03-25 0 10.44 10.44 10.52 10.44 10.80 989,000 10,510,180 10.627 9.952 9.952 10.03 9.952 10.30 1,037,486 10.130 -1.88%
2024-03-22 0 10.64 10.62 10.66 10.62 10.90 695,000 7,434,720 10.697 10.14 10.12 10.16 10.12 10.39 729,072 10.198 -2.21%
2024-03-21 0 10.88 10.88 10.90 10.80 11.06 600,000 6,524,960 10.875 10.37 10.37 10.39 10.30 10.54 629,415 10.367 -0.18%
2024-03-20 0 10.90 10.90 10.92 10.72 11.00 1,215,000 13,255,000 10.910 10.39 10.39 10.41 10.22 10.49 1,274,565 10.400 1.68%
2024-03-19 0 10.72 10.72 10.76 10.64 10.88 861,000 9,265,760 10.762 10.22 10.22 10.26 10.14 10.37 903,210 10.259 -1.29%
2024-03-18 0 10.86 10.84 10.86 10.76 11.10 1,367,000 14,940,460 10.929 10.35 10.33 10.35 10.26 10.58 1,434,017 10.419 0.37%
2024-03-15 0 10.82 10.78 10.82 10.48 10.96 1,226,000 13,238,040 10.798 10.31 10.28 10.31 9.990 10.45 1,286,104 10.293 1.31%
2024-03-14 0 10.68 10.60 10.68 10.54 10.90 1,192,000 12,735,972 10.685 10.18 10.10 10.18 10.05 10.39 1,250,438 10.185 -0.93%
2024-03-13 0 10.78 10.78 10.80 10.72 11.16 2,029,500 22,106,750 10.893 10.28 10.28 10.30 10.22 10.64 2,128,996 10.384 -1.46%
2024-03-12 0 10.94 10.86 10.94 10.60 11.06 3,196,000 34,686,904 10.853 10.43 10.35 10.43 10.10 10.54 3,352,683 10.346 1.67%
2024-03-11 0 10.76 10.72 10.76 9.960 11.00 6,918,000 72,674,980 10.505 10.26 10.22 10.26 9.495 10.49 7,257,154 10.014 10.70%
2024-03-08 0 9.720 9.680 9.720 9.500 9.720 708,000 6,813,330 9.6233 9.266 9.228 9.266 9.056 9.266 742,710 9.1736 1.14%
2024-03-07 0 9.610 9.610 9.680 9.390 9.750 1,101,000 10,565,370 9.5962 9.161 9.161 9.228 8.951 9.294 1,154,976 9.1477 1.80%
2024-03-06 0 9.440 9.420 9.440 9.390 9.520 2,094,000 19,803,600 9.4573 8.999 8.980 8.999 8.951 9.075 2,196,658 9.0153 -0.21%
2024-03-05 0 9.460 9.430 9.460 9.430 9.690 872,000 8,293,430 9.5108 9.018 8.989 9.018 8.989 9.237 914,750 9.0663 -1.97%
2024-03-04 0 9.650 9.650 9.700 9.610 9.780 554,000 5,374,210 9.7007 9.199 9.199 9.247 9.161 9.323 581,160 9.2474 -1.03%
2024-03-01 0 9.750 9.750 9.800 9.690 9.810 403,000 3,927,430 9.7455 9.294 9.294 9.342 9.237 9.352 422,757 9.2900 -0.61%
2024-02-29 0 9.810 9.700 9.810 9.600 9.810 967,000 9,450,220 9.7727 9.352 9.247 9.352 9.151 9.352 1,014,407 9.3160 2.19%
2024-02-28 0 9.600 9.600 9.620 9.580 10.08 1,044,000 10,206,086 9.7759 9.151 9.151 9.170 9.132 9.609 1,095,182 9.3191 -4.00%
2024-02-27 0 10.00 9.920 10.00 9.690 10.08 1,107,500 10,973,650 9.9085 9.533 9.456 9.533 9.237 9.609 1,161,795 9.4454 1.63%
2024-02-26 0 9.840 9.810 9.860 9.720 10.06 921,000 9,081,240 9.8602 9.380 9.352 9.399 9.266 9.590 966,152 9.3994 -0.71%
2024-02-23 0 9.910 9.910 9.970 9.710 10.04 501,000 4,950,770 9.8818 9.447 9.447 9.504 9.256 9.571 525,561 9.4200 0.61%
2024-02-22 0 9.850 9.810 9.850 9.610 9.860 434,000 4,223,510 9.7316 9.390 9.352 9.390 9.161 9.399 455,277 9.2768 0.51%
2024-02-21 0 9.800 9.760 9.800 9.380 9.880 1,035,000 10,084,140 9.7431 9.342 9.304 9.342 8.942 9.418 1,085,741 9.2878 3.27%
2024-02-20 0 9.490 9.460 9.490 9.170 9.530 433,000 4,089,670 9.4450 9.046 9.018 9.046 8.741 9.085 454,228 9.0036 2.04%
2024-02-19 0 9.300 9.270 9.310 9.190 9.410 342,000 3,165,870 9.2569 8.865 8.837 8.875 8.761 8.970 358,766 8.8243 -1.48%
2024-02-16 0 9.440 9.380 9.440 9.210 9.480 314,000 2,948,670 9.3907 8.999 8.942 8.999 8.780 9.037 329,394 8.9518 3.96%
2024-02-15 0 9.080 9.080 9.180 9.060 9.150 84,000 762,820 9.0812 8.656 8.656 8.751 8.637 8.722 88,118 8.6568 -1.41%
2024-02-14 0 9.210 9.120 9.220 9.030 9.260 192,000 1,745,080 9.0890 8.780 8.694 8.789 8.608 8.827 201,413 8.6642 0.66%
2024-02-09 0 9.150 9.070 9.400 9.050 9.560 75,000 694,720 9.2629 8.722 8.646 8.961 8.627 9.113 78,677 8.8300 -1.61%
2024-02-08 0 9.300 9.250 9.360 9.130 9.360 747,000 6,907,630 9.2472 8.865 8.818 8.923 8.703 8.923 783,622 8.8150 0.76%
2024-02-07 0 9.230 9.160 9.230 9.170 9.500 658,000 6,135,760 9.3249 8.799 8.732 8.799 8.741 9.056 690,258 8.8891 0.98%
2024-02-06 0 9.140 9.120 9.140 8.790 9.240 1,318,000 11,918,860 9.0431 8.713 8.694 8.713 8.379 8.808 1,382,615 8.6205 3.28%
2024-02-05 0 8.850 8.840 8.880 8.610 9.060 1,651,000 14,532,130 8.8020 8.436 8.427 8.465 8.208 8.637 1,731,940 8.3907 -2.43%
2024-02-02 0 9.070 8.980 9.080 8.860 9.310 1,009,000 9,173,800 9.0920 8.646 8.560 8.656 8.446 8.875 1,058,466 8.6671 -1.31%
2024-02-01 0 9.190 9.190 9.220 9.070 9.300 730,000 6,701,710 9.1804 8.761 8.761 8.789 8.646 8.865 765,788 8.7514 0.11%
2024-01-31 0 9.180 9.110 9.180 9.100 9.340 415,000 3,814,130 9.1907 8.751 8.684 8.751 8.675 8.904 435,345 8.7612 -0.65%
2024-01-30 0 9.240 9.180 9.240 9.180 9.600 603,000 5,624,990 9.3283 8.808 8.751 8.808 8.751 9.151 632,562 8.8924 -3.35%
2024-01-29 0 9.560 9.560 9.580 9.470 9.930 1,250,000 12,079,590 9.6637 9.113 9.113 9.132 9.027 9.466 1,311,281 9.2121 -0.10%
2024-01-26 0 9.570 9.560 9.580 9.320 10.20 2,415,000 23,301,500 9.6487 9.123 9.113 9.132 8.884 9.723 2,533,395 9.1977 -4.20%
2024-01-25 0 9.990 9.990 10.04 9.440 10.06 1,321,000 13,026,600 9.8612 9.523 9.523 9.571 8.999 9.590 1,385,762 9.4003 5.05%
2024-01-24 0 9.510 9.490 9.510 9.260 9.540 365,000 3,444,290 9.4364 9.066 9.046 9.066 8.827 9.094 382,894 8.9954 2.15%
2024-01-23 0 9.310 9.210 9.310 9.040 9.370 589,000 5,461,840 9.2731 8.875 8.780 8.875 8.618 8.932 617,876 8.8397 3.56%
2024-01-22 0 8.990 8.990 9.040 8.920 9.450 967,000 8,901,917 9.2057 8.570 8.570 8.618 8.503 9.008 1,014,407 8.7755 -5.37%
2024-01-19 0 9.500 9.500 9.520 9.310 9.540 430,000 4,069,530 9.4640 9.056 9.056 9.075 8.875 9.094 451,081 9.0217 -0.21%
2024-01-18 0 9.520 9.520 9.540 9.310 9.530 559,000 5,263,500 9.4159 9.075 9.075 9.094 8.875 9.085 586,405 8.9759 1.60%
2024-01-17 0 9.370 9.370 9.430 9.330 9.560 681,000 6,438,900 9.4551 8.932 8.932 8.989 8.894 9.113 714,386 9.0132 -2.80%
2024-01-16 0 9.640 9.630 9.640 9.610 9.820 337,000 3,268,590 9.6991 9.189 9.180 9.189 9.161 9.361 353,521 9.2458 -1.63%
2024-01-15 0 9.800 9.700 9.800 9.540 9.850 490,000 4,776,410 9.7478 9.342 9.247 9.342 9.094 9.390 514,022 9.2922 1.66%
2024-01-12 0 9.640 9.640 9.650 9.540 9.670 208,000 1,996,900 9.6005 9.189 9.189 9.199 9.094 9.218 218,197 9.1518 0.10%
2024-01-11 0 9.630 9.630 9.640 9.500 9.680 419,000 4,031,300 9.6212 9.180 9.180 9.189 9.056 9.228 439,541 9.1716 1.37%
2024-01-10 0 9.500 9.490 9.570 9.400 9.640 176,000 1,681,640 9.5548 9.056 9.046 9.123 8.961 9.189 184,628 9.1082 -0.73%
2024-01-09 0 9.570 9.520 9.570 9.460 9.650 189,000 1,806,890 9.5603 9.123 9.075 9.123 9.018 9.199 198,266 9.1135 0.53%
2024-01-08 0 9.520 9.490 9.520 9.470 9.740 393,000 3,737,030 9.5090 9.075 9.046 9.075 9.027 9.285 412,267 9.0646 -1.55%
2024-01-05 0 9.670 9.630 9.670 9.510 9.730 411,000 3,957,990 9.6301 9.218 9.180 9.218 9.066 9.275 431,149 9.1801 -0.10%
2024-01-04 0 9.680 9.590 9.680 9.480 9.680 833,000 7,947,160 9.5404 9.228 9.142 9.228 9.037 9.228 873,838 9.0945 0.31%
2024-01-03 0 9.650 9.640 9.650 9.540 9.840 794,000 7,656,379 9.6428 9.199 9.189 9.199 9.094 9.380 832,926 9.1922 -1.03%
2024-01-02 0 9.750 9.740 9.750 9.640 9.890 483,000 4,706,390 9.7441 9.294 9.285 9.294 9.189 9.428 506,679 9.2887 -1.22%
2023-12-29 0 9.870 9.870 9.900 9.820 9.940 472,000 4,658,662 9.8700 9.409 9.409 9.437 9.361 9.475 495,140 9.4088 -0.60%
2023-12-28 0 9.930 9.900 9.930 9.700 9.990 1,150,000 11,362,240 9.8802 9.466 9.437 9.466 9.247 9.523 1,206,379 9.4185 2.80%
2023-12-27 0 9.660 9.660 9.680 9.640 9.850 972,000 9,414,240 9.6854 9.209 9.209 9.228 9.189 9.390 1,019,652 9.2328 -1.53%
2023-12-22 0 9.810 9.810 9.820 9.590 10.00 1,102,000 10,793,820 9.7948 9.352 9.352 9.361 9.142 9.533 1,156,025 9.3370 -0.81%
2023-12-21 0 9.890 9.890 9.920 9.880 10.12 2,116,000 21,160,710 10.000 9.428 9.428 9.456 9.418 9.647 2,219,736 9.5330 -1.10%
2023-12-20 0 10.00 9.990 10.00 9.990 10.18 420,144 4,215,620 10.034 9.533 9.523 9.533 9.523 9.704 440,741 9.5648 0.00%
2023-12-19 0 10.00 9.960 10.00 9.980 10.20 1,086,000 10,926,350 10.061 9.533 9.495 9.533 9.514 9.723 1,139,241 9.5909 -2.53%
2023-12-18 0 10.26 10.24 10.28 10.14 10.38 420,000 4,296,780 10.230 9.781 9.761 9.800 9.666 9.895 440,590 9.7523 -1.35%
2023-12-15 0 10.40 10.40 10.42 10.26 10.54 474,000 4,938,120 10.418 9.914 9.914 9.933 9.781 10.05 497,238 9.9311 1.36%
2023-12-14 0 10.26 10.20 10.26 10.14 10.28 343,000 3,504,740 10.218 9.781 9.723 9.781 9.666 9.800 359,816 9.7404 0.79%
2023-12-13 0 10.18 10.10 10.20 10.10 10.24 485,000 4,933,720 10.173 9.704 9.628 9.723 9.628 9.761 508,777 9.6972 -1.36%
2023-12-12 0 10.32 10.28 10.32 10.18 10.48 445,146 4,587,920 10.307 9.838 9.800 9.838 9.704 9.990 466,969 9.8249 1.57%
2023-12-11 0 10.16 10.16 10.24 10.12 10.38 401,023 4,094,833 10.211 9.685 9.685 9.761 9.647 9.895 420,683 9.7338 -1.55%
2023-12-08 0 10.32 10.32 10.38 10.32 10.54 242,000 2,520,380 10.415 9.838 9.838 9.895 9.838 10.05 253,864 9.9281 -0.58%
2023-12-07 0 10.38 10.38 10.50 10.26 10.50 348,000 3,619,480 10.401 9.895 9.895 10.01 9.781 10.01 365,061 9.9147 -1.89%
2023-12-06 0 10.58 10.54 10.58 10.38 10.66 549,000 5,792,020 10.550 10.09 10.05 10.09 9.895 10.16 575,915 10.057 0.95%
2023-12-05 0 10.48 10.40 10.50 10.24 10.50 965,000 10,027,736 10.391 9.990 9.914 10.01 9.761 10.01 1,012,309 9.9058 0.96%
2023-12-04 0 10.38 10.38 10.46 10.36 10.72 529,000 5,526,980 10.448 9.895 9.895 9.971 9.876 10.22 554,934 9.9597 -2.08%
2023-12-01 0 10.60 10.58 10.62 10.52 10.82 398,000 4,221,420 10.607 10.10 10.09 10.12 10.03 10.31 417,512 10.111 -0.19%
2023-11-30 0 10.62 10.62 10.72 10.54 10.84 355,000 3,775,700 10.636 10.12 10.12 10.22 10.05 10.33 372,404 10.139 0.76%
2023-11-29 0 10.54 10.54 10.68 10.54 10.98 885,000 9,450,480 10.679 10.05 10.05 10.18 10.05 10.47 928,387 10.179 -3.48%
2023-11-28 0 10.92 10.78 10.92 10.70 11.00 690,000 7,479,380 10.840 10.41 10.28 10.41 10.20 10.49 723,827 10.333 0.74%
2023-11-27 0 10.84 10.84 10.90 10.68 11.08 610,000 6,624,780 10.860 10.33 10.33 10.39 10.18 10.56 639,905 10.353 -0.55%
2023-11-24 0 10.90 10.90 10.98 10.82 11.08 420,000 4,584,300 10.915 10.39 10.39 10.47 10.31 10.56 440,590 10.405 -0.91%
2023-11-23 0 11.00 10.96 11.00 10.80 11.00 240,000 2,621,820 10.924 10.49 10.45 10.49 10.30 10.49 251,766 10.414 1.10%
2023-11-22 0 10.88 10.86 10.88 10.76 11.12 629,000 6,881,800 10.941 10.37 10.35 10.37 10.26 10.60 659,837 10.430 0.37%
2023-11-21 0 10.84 10.84 10.96 10.84 11.12 995,000 10,940,070 10.995 10.33 10.33 10.45 10.33 10.60 1,043,780 10.481 -1.28%
2023-11-20 0 10.98 10.98 11.00 10.54 11.08 646,000 7,036,900 10.893 10.47 10.47 10.49 10.05 10.56 677,670 10.384 3.39%
2023-11-17 0 10.62 10.62 10.70 10.50 10.76 485,500 5,147,130 10.602 10.12 10.12 10.20 10.01 10.26 509,302 10.106 -1.48%
2023-11-16 0 10.78 10.76 10.78 10.76 11.20 529,000 5,782,040 10.930 10.28 10.26 10.28 10.26 10.68 554,934 10.419 -2.36%
2023-11-15 0 11.04 11.04 11.08 10.98 11.18 401,000 4,439,680 11.072 10.52 10.52 10.56 10.47 10.66 420,659 10.554 1.28%
2023-11-14 0 10.90 10.90 10.96 10.74 11.00 275,000 2,990,540 10.875 10.39 10.39 10.45 10.24 10.49 288,482 10.366 -0.37%
2023-11-13 0 10.94 10.94 11.02 10.68 11.00 500,000 5,421,640 10.843 10.43 10.43 10.50 10.18 10.49 524,512 10.337 2.43%
2023-11-10 0 10.68 10.68 10.78 10.64 11.12 270,000 2,899,600 10.739 10.18 10.18 10.28 10.14 10.60 283,237 10.237 -2.20%
2023-11-09 0 10.92 10.92 11.02 10.92 11.12 253,558 2,795,820 11.026 10.41 10.41 10.50 10.41 10.60 265,989 10.511 -0.73%
2023-11-08 0 11.00 11.00 11.04 10.86 11.10 584,000 6,413,260 10.982 10.49 10.49 10.52 10.35 10.58 612,630 10.468 1.29%
2023-11-07 0 10.86 10.86 10.98 10.82 11.30 607,000 6,677,620 11.001 10.35 10.35 10.47 10.31 10.77 636,758 10.487 -2.34%
2023-11-06 0 11.12 11.12 11.16 10.90 11.44 1,330,000 14,865,100 11.177 10.60 10.60 10.64 10.39 10.91 1,395,203 10.654 2.39%
2023-11-03 0 10.86 10.86 10.88 10.24 11.00 1,779,040 18,939,336 10.646 10.35 10.35 10.37 9.761 10.49 1,866,257 10.148 4.83%
2023-11-02 0 10.36 10.32 10.36 10.28 10.46 295,000 3,053,540 10.351 9.876 9.838 9.876 9.800 9.971 309,462 9.8672 0.78%
2023-11-01 0 10.28 10.28 10.32 10.20 10.38 361,000 3,714,480 10.289 9.800 9.800 9.838 9.723 9.895 378,698 9.8086 1.58%
2023-10-31 0 10.12 10.12 10.22 10.12 10.48 282,000 2,882,420 10.221 9.647 9.647 9.742 9.647 9.990 295,825 9.7437 -2.13%
2023-10-30 0 10.34 10.32 10.34 10.26 10.50 239,000 2,472,980 10.347 9.857 9.838 9.857 9.781 10.01 250,717 9.8636 -0.58%
2023-10-27 0 10.40 10.40 10.44 10.16 10.44 972,400 10,001,020 10.285 9.914 9.914 9.952 9.685 9.952 1,020,072 9.8042 1.96%
2023-10-26 0 10.20 10.14 10.22 10.10 10.38 176,000 1,797,800 10.215 9.723 9.666 9.742 9.628 9.895 184,628 9.7374 0.39%
2023-10-25 0 10.16 10.12 10.16 10.16 10.46 243,000 2,511,800 10.337 9.685 9.647 9.685 9.685 9.971 254,913 9.8536 -0.78%
2023-10-24 0 10.24 10.08 10.24 9.960 10.26 486,000 4,938,464 10.161 9.761 9.609 9.761 9.495 9.781 509,826 9.6866 1.39%
2023-10-20 0 10.10 10.10 10.14 10.00 10.20 322,000 3,246,363 10.082 9.628 9.628 9.666 9.533 9.723 337,786 9.6107 0.00%
2023-10-19 0 10.10 10.08 10.16 10.00 10.34 914,000 9,222,092 10.090 9.628 9.609 9.685 9.533 9.857 958,809 9.6183 -2.13%
2023-10-18 0 10.32 10.32 10.36 10.26 10.48 387,000 4,014,060 10.372 9.838 9.838 9.876 9.781 9.990 405,973 9.8875 -1.53%
2023-10-17 0 10.48 10.42 10.48 10.40 10.68 726,000 7,634,940 10.516 9.990 9.933 9.990 9.914 10.18 761,592 10.025 -1.50%
2023-10-16 0 10.64 10.58 10.66 10.56 10.88 696,000 7,442,154 10.693 10.14 10.09 10.16 10.07 10.37 730,121 10.193 -1.48%
2023-10-13 0 10.80 10.74 10.80 10.54 11.00 2,248,000 24,073,690 10.709 10.30 10.24 10.30 10.05 10.49 2,358,208 10.208 -1.82%
2023-10-12 0 11.00 10.96 11.00 10.82 11.14 1,039,000 11,433,920 11.005 10.49 10.45 10.49 10.31 10.62 1,089,937 10.490 -1.43%
2023-10-11 0 11.16 11.14 11.16 11.00 11.36 1,525,000 17,015,361 11.158 10.64 10.62 10.64 10.49 10.83 1,599,763 10.636 -0.71%
2023-10-10 0 11.24 11.20 11.24 11.18 11.46 495,000 5,597,460 11.308 10.71 10.68 10.71 10.66 10.92 519,267 10.780 0.54%
2023-10-09 0 11.18 11.14 11.18 11.08 11.30 551,000 6,162,820 11.185 10.66 10.62 10.66 10.56 10.77 578,013 10.662 1.45%
2023-10-06 0 11.02 10.90 11.04 10.62 11.10 291,000 3,175,240 10.912 10.50 10.39 10.52 10.12 10.58 305,266 10.402 3.57%
2023-10-05 0 10.64 10.56 10.64 10.56 10.72 156,000 1,659,940 10.641 10.14 10.07 10.14 10.07 10.22 163,648 10.143 -1.30%
2023-10-04 0 10.78 10.60 10.78 10.54 10.78 124,000 1,320,487 10.649 10.28 10.10 10.28 10.05 10.28 130,079 10.151 -0.37%
2023-10-03 0 10.82 10.76 10.82 10.68 11.32 247,000 2,666,340 10.795 10.31 10.26 10.31 10.18 10.79 259,109 10.290 -3.39%
2023-09-29 0 11.20 11.08 11.20 10.92 11.20 119,000 1,314,440 11.046 10.68 10.56 10.68 10.41 10.68 124,834 10.530 2.38%
2023-09-28 0 10.94 10.92 10.94 10.74 11.04 1,161,000 12,633,060 10.881 10.43 10.41 10.43 10.24 10.52 1,217,918 10.373 0.00%
2023-09-27 0 10.94 10.90 10.94 10.86 11.24 1,113,000 12,257,760 11.013 10.43 10.39 10.43 10.35 10.71 1,167,565 10.499 -2.15%
2023-09-26 0 11.18 11.12 11.18 10.88 11.24 591,000 6,536,660 11.060 10.66 10.60 10.66 10.37 10.71 619,974 10.543 -0.71%
2023-09-25 0 11.26 11.20 11.26 10.88 11.38 942,000 10,577,040 11.228 10.73 10.68 10.73 10.37 10.85 988,181 10.704 3.49%
2023-09-22 0 10.88 10.86 10.88 10.50 10.96 648,100 6,975,928 10.764 10.37 10.35 10.37 10.01 10.45 679,873 10.261 2.26%
2023-09-21 0 10.64 10.62 10.74 10.60 10.86 791,000 8,444,940 10.676 10.14 10.12 10.24 10.10 10.35 829,779 10.177 -2.39%
2023-09-20 0 10.90 10.84 10.90 10.80 11.06 901,000 9,816,200 10.895 10.39 10.33 10.39 10.30 10.54 945,171 10.386 -1.09%
2023-09-19 0 11.02 10.96 11.02 10.94 11.28 681,000 7,491,460 11.001 10.50 10.45 10.50 10.43 10.75 714,386 10.487 -1.25%
2023-09-18 0 11.16 11.10 11.16 10.94 11.26 620,000 6,877,600 11.093 10.64 10.58 10.64 10.43 10.73 650,395 10.574 0.72%
2023-09-15 0 11.08 11.08 11.10 11.06 11.28 701,000 7,810,340 11.142 10.56 10.56 10.58 10.54 10.75 735,366 10.621 -1.07%
2023-09-14 0 11.20 11.14 11.20 11.08 11.38 399,000 4,451,560 11.157 10.68 10.62 10.68 10.56 10.85 418,561 10.635 0.36%
2023-09-13 0 11.16 11.16 11.18 11.08 11.36 718,000 8,001,880 11.145 10.64 10.64 10.66 10.56 10.83 753,200 10.624 -0.89%
2023-09-12 0 11.26 11.20 11.30 11.12 11.36 375,000 4,215,100 11.240 10.73 10.68 10.77 10.60 10.83 393,384 10.715 0.00%
2023-09-11 0 11.26 11.20 11.26 11.08 11.36 562,000 6,334,440 11.271 10.73 10.68 10.73 10.56 10.83 589,552 10.744 0.36%
2023-09-07 0 11.22 11.18 11.22 10.98 11.28 1,080,000 11,979,720 11.092 10.70 10.66 10.70 10.47 10.75 1,132,947 10.574 0.54%
2023-09-06 0 11.16 11.16 11.18 11.08 11.34 903,220 10,081,130 11.161 10.64 10.64 10.66 10.56 10.81 947,500 10.640 -1.06%
2023-09-05 0 11.28 11.18 11.28 11.06 11.44 1,552,000 17,410,280 11.218 10.75 10.66 10.75 10.54 10.91 1,628,087 10.694 -1.74%
2023-09-04 0 11.48 11.38 11.48 11.24 11.56 1,288,000 14,667,560 11.388 10.94 10.85 10.94 10.71 11.02 1,351,144 10.856 1.23%
2023-08-31 0 11.34 11.34 11.38 11.28 11.68 905,000 10,295,260 11.376 10.81 10.81 10.85 10.75 11.13 949,367 10.844 -0.53%
2023-08-30 0 11.40 11.40 11.42 11.40 11.96 753,997 8,812,404 11.688 10.87 10.87 10.89 10.87 11.40 790,962 11.141 -2.06%
2023-08-29 0 11.64 11.52 11.64 11.08 11.64 1,176,000 13,406,060 11.400 11.10 10.98 11.10 10.56 11.10 1,233,653 10.867 4.68%
2023-08-28 0 11.12 11.12 11.22 11.10 12.68 4,061,500 46,491,624 11.447 10.60 10.60 10.70 10.58 12.09 4,260,614 10.912 -10.18%
2023-08-25 0 12.38 12.36 12.38 11.92 12.46 979,000 12,017,100 12.275 11.80 11.78 11.80 11.36 11.88 1,026,995 11.701 1.64%
2023-08-24 0 12.18 12.18 12.20 11.98 12.20 277,000 3,360,880 12.133 11.61 11.61 11.63 11.42 11.63 290,580 11.566 1.67%
2023-08-23 0 11.98 11.86 11.98 11.88 12.12 268,000 3,204,760 11.958 11.42 11.31 11.42 11.32 11.55 281,139 11.399 -0.33%
2023-08-22 0 12.02 11.94 12.02 11.80 12.26 563,000 6,772,680 12.030 11.46 11.38 11.46 11.25 11.69 590,601 11.467 2.74%
2023-08-21 0 11.70 11.62 11.70 11.62 11.86 463,000 5,434,500 11.738 11.15 11.08 11.15 11.08 11.31 485,698 11.189 -1.02%
2023-08-18 0 11.82 11.76 11.82 11.60 12.10 440,000 5,194,880 11.807 11.27 11.21 11.27 11.06 11.53 461,571 11.255 -2.31%
2023-08-17 0 12.10 12.00 12.10 11.74 12.14 394,200 4,708,896 11.945 11.53 11.44 11.53 11.19 11.57 413,526 11.387 0.17%
2023-08-16 0 12.08 11.96 12.08 11.94 12.30 473,000 5,715,940 12.084 11.52 11.40 11.52 11.38 11.73 496,189 11.520 0.17%
2023-08-15 0 12.06 12.00 12.10 11.82 12.60 1,592,000 19,332,680 12.144 11.50 11.44 11.53 11.27 12.01 1,670,047 11.576 -3.52%
2023-08-14 0 12.50 12.50 12.64 12.38 12.82 504,700 6,365,624 12.613 11.92 11.92 12.05 11.80 12.22 529,443 12.023 -1.57%
2023-08-11 0 12.70 12.68 12.70 12.46 12.94 812,000 10,327,060 12.718 12.11 12.09 12.11 11.88 12.34 851,808 12.124 0.79%
2023-08-10 0 12.60 12.58 12.60 12.20 12.84 841,616 10,546,873 12.532 12.01 11.99 12.01 11.63 12.24 882,876 11.946 1.94%
2023-08-09 0 12.36 12.34 12.44 12.24 12.48 683,000 8,420,900 12.329 11.78 11.76 11.86 11.67 11.90 716,484 11.753 -0.48%
2023-08-08 0 12.42 12.40 12.42 12.14 12.76 546,000 6,775,760 12.410 11.84 11.82 11.84 11.57 12.16 572,768 11.830 -2.05%
2023-08-07 0 12.68 12.62 12.72 12.58 12.94 463,000 5,866,720 12.671 12.09 12.03 12.13 11.99 12.34 485,698 12.079 -0.31%
2023-08-04 0 12.72 12.68 12.72 12.60 12.92 644,400 8,215,754 12.750 12.13 12.09 12.13 12.01 12.32 675,992 12.154 -0.62%
2023-08-03 0 12.80 12.68 12.80 12.52 12.88 565,000 7,178,960 12.706 12.20 12.09 12.20 11.93 12.28 592,699 12.112 0.31%
2023-08-02 0 12.76 12.70 12.76 12.60 13.18 1,711,000 22,000,460 12.858 12.16 12.11 12.16 12.01 12.56 1,794,881 12.257 0.31%
2023-08-01 0 12.72 12.62 12.72 12.48 12.80 1,072,000 13,613,320 12.699 12.13 12.03 12.13 11.90 12.20 1,124,555 12.106 0.95%
2023-07-31 0 12.60 12.60 12.64 12.50 12.86 1,324,000 16,779,327 12.673 12.01 12.01 12.05 11.92 12.26 1,388,909 12.081 0.00%
2023-07-28 0 12.60 12.58 12.60 11.98 12.70 2,410,000 30,192,040 12.528 12.01 11.99 12.01 11.42 12.11 2,528,150 11.942 5.00%
2023-07-27 0 12.00 11.98 12.00 11.96 12.22 629,000 7,590,280 12.067 11.44 11.42 11.44 11.40 11.65 659,837 11.503 -1.48%
2023-07-26 0 12.18 12.14 12.18 11.66 12.36 1,557,000 18,942,920 12.166 11.61 11.57 11.61 11.12 11.78 1,633,332 11.598 3.05%
2023-07-25 0 11.82 11.72 11.82 11.70 11.96 407,000 4,801,640 11.798 11.27 11.17 11.27 11.15 11.40 426,953 11.246 0.68%
2023-07-24 0 11.74 11.66 11.74 11.60 11.86 516,000 6,030,120 11.686 11.19 11.12 11.19 11.06 11.31 541,297 11.140 -1.01%
2023-07-21 0 11.86 11.86 11.88 11.70 11.96 500,000 5,902,860 11.806 11.31 11.31 11.32 11.15 11.40 524,512 11.254 -0.50%
2023-07-20 0 11.92 11.90 11.92 11.52 12.10 1,384,000 16,342,560 11.808 11.36 11.34 11.36 10.98 11.53 1,451,850 11.256 1.02%
2023-07-19 0 11.80 11.74 11.82 11.68 11.98 814,000 9,604,200 11.799 11.25 11.19 11.27 11.13 11.42 853,906 11.247 -1.34%
2023-07-18 0 11.96 11.90 11.96 11.12 12.02 3,185,120 37,496,548 11.772 11.40 11.34 11.40 10.60 11.46 3,341,270 11.222 7.55%
2023-07-14 0 11.12 11.08 11.20 11.06 11.18 290,000 3,228,440 11.133 10.60 10.56 10.68 10.54 10.66 304,217 10.612 -0.36%
2023-07-13 0 11.16 11.12 11.16 11.00 11.32 833,000 9,275,380 11.135 10.64 10.60 10.64 10.49 10.79 873,838 10.615 1.27%
2023-07-12 0 11.02 11.00 11.02 10.72 11.20 972,000 10,692,211 11.000 10.50 10.49 10.50 10.22 10.68 1,019,652 10.486 2.80%
2023-07-11 0 10.72 10.70 10.80 10.56 10.88 487,000 5,241,640 10.763 10.22 10.20 10.30 10.07 10.37 510,875 10.260 1.13%
2023-07-10 0 10.60 10.60 10.66 10.56 10.86 228,000 2,442,120 10.711 10.10 10.10 10.16 10.07 10.35 239,178 10.210 -0.93%
2023-07-07 0 10.70 10.68 10.76 10.36 10.88 853,000 9,124,320 10.697 10.20 10.18 10.26 9.876 10.37 894,818 10.197 1.52%
2023-07-06 0 10.54 10.50 10.54 10.26 10.60 716,000 7,450,748 10.406 10.05 10.01 10.05 9.781 10.10 751,102 9.9198 0.96%
2023-07-05 0 10.44 10.42 10.44 10.38 10.78 1,238,000 13,051,420 10.542 9.952 9.933 9.952 9.895 10.28 1,298,693 10.050 -3.33%
2023-07-04 0 10.80 10.72 10.80 10.64 10.84 739,000 7,933,240 10.735 10.30 10.22 10.30 10.14 10.33 775,229 10.233 0.93%
2023-07-03 0 10.70 10.70 10.80 10.70 11.16 743,000 8,100,580 10.903 10.20 10.20 10.30 10.20 10.64 779,425 10.393 -1.11%
2023-06-30 0 10.82 10.82 10.84 10.78 10.96 479,000 5,185,060 10.825 10.31 10.31 10.33 10.28 10.45 502,483 10.319 -1.28%
2023-06-29 0 10.96 10.86 10.96 10.80 10.98 466,000 5,059,080 10.856 10.45 10.35 10.45 10.30 10.47 488,846 10.349 0.37%
2023-06-28 0 10.92 10.90 10.92 10.80 11.10 697,000 7,617,520 10.929 10.41 10.39 10.41 10.30 10.58 731,170 10.418 -1.09%
2023-06-27 0 11.04 11.02 11.04 11.02 11.44 706,000 7,904,200 11.196 10.52 10.50 10.52 10.50 10.91 740,612 10.673 -1.60%
2023-06-26 0 11.22 11.20 11.22 11.02 11.38 737,100 8,248,174 11.190 10.70 10.68 10.70 10.50 10.85 773,236 10.667 1.08%
2023-06-23 0 11.10 11.08 11.10 10.98 11.24 473,000 5,265,800 11.133 10.58 10.56 10.58 10.47 10.71 496,189 10.612 -1.77%
2023-06-21 0 11.30 11.24 11.30 10.72 11.40 1,285,000 14,207,612 11.057 10.77 10.71 10.77 10.22 10.87 1,347,997 10.540 3.67%
2023-06-20 0 10.90 10.76 10.90 10.70 11.10 1,008,300 10,964,758 10.875 10.39 10.26 10.39 10.20 10.58 1,057,732 10.366 -1.27%
2023-06-19 0 11.04 10.96 11.04 10.80 11.06 808,000 8,847,480 10.950 10.52 10.45 10.52 10.30 10.54 847,612 10.438 0.36%
2023-06-16 0 11.00 11.00 11.04 11.00 11.40 964,000 10,696,540 11.096 10.49 10.49 10.52 10.49 10.87 1,011,260 10.577 -3.00%
2023-06-15 0 11.34 11.30 11.34 10.82 11.36 1,179,000 13,114,560 11.124 10.81 10.77 10.81 10.31 10.83 1,236,800 10.604 3.66%
2023-06-14 0 10.94 10.82 10.94 10.74 11.18 1,382,000 15,049,940 10.890 10.43 10.31 10.43 10.24 10.66 1,449,752 10.381 -0.91%
2023-06-13 0 11.04 11.02 11.04 10.96 11.38 1,317,000 14,671,360 11.140 10.52 10.50 10.52 10.45 10.85 1,381,566 10.619 0.36%
2023-06-12 0 11.20 11.16 11.20 11.02 11.64 1,508,000 16,941,440 11.234 10.49 10.45 10.49 10.32 10.90 1,610,692 10.518 -0.53%
2023-06-09 0 11.26 11.26 11.28 11.00 11.70 2,893,000 32,835,900 11.350 10.54 10.54 10.56 10.30 10.95 3,090,007 10.626 -1.92%
2023-06-08 0 11.48 11.44 11.48 10.36 11.66 10,819,600 119,711,380 11.064 10.75 10.71 10.75 9.699 10.92 11,556,393 10.359 23.04%
2023-06-07 0 9.330 9.330 9.380 9.330 9.550 349,000 3,288,860 9.4237 8.735 8.735 8.782 8.735 8.941 372,766 8.8228 -1.27%
2023-06-06 0 9.450 9.370 9.460 9.350 9.500 117,000 1,105,510 9.4488 8.848 8.773 8.857 8.754 8.894 124,967 8.8464 0.11%
2023-06-05 0 9.440 9.410 9.440 9.340 9.490 196,000 1,843,430 9.4053 8.838 8.810 8.838 8.745 8.885 209,347 8.8056 -0.21%
2023-06-02 0 9.460 9.430 9.460 9.290 9.500 435,000 4,091,030 9.4047 8.857 8.829 8.857 8.698 8.894 464,623 8.8051 2.27%
2023-06-01 0 9.250 9.250 9.290 9.250 9.400 183,443 1,709,485 9.3189 8.660 8.660 8.698 8.660 8.801 195,935 8.7248 0.22%
2023-05-31 0 9.230 9.230 9.330 9.200 9.330 381,000 3,523,900 9.2491 8.642 8.642 8.735 8.613 8.735 406,945 8.6594 -0.97%
2023-05-30 0 9.320 9.180 9.320 9.160 9.370 205,000 1,890,450 9.2217 8.726 8.595 8.726 8.576 8.773 218,960 8.6338 0.98%
2023-05-29 0 9.230 9.230 9.240 9.230 9.400 256,000 2,387,145 9.3248 8.642 8.642 8.651 8.642 8.801 273,433 8.7303 -1.28%
2023-05-25 0 9.350 9.310 9.350 9.230 9.630 694,000 6,501,335 9.3679 8.754 8.716 8.754 8.642 9.016 741,260 8.7707 -2.40%
2023-05-24 0 9.580 9.500 9.590 9.500 9.610 367,000 3,498,498 9.5327 8.969 8.894 8.979 8.894 8.997 391,992 8.9249 -0.10%
2023-05-23 0 9.590 9.580 9.590 9.580 9.720 179,000 1,724,906 9.6363 8.979 8.969 8.979 8.969 9.100 191,190 9.0220 -0.31%
2023-05-22 0 9.620 9.580 9.620 9.520 9.630 223,000 2,135,430 9.5759 9.007 8.969 9.007 8.913 9.016 238,186 8.9654 0.73%
2023-05-19 0 9.550 9.520 9.550 9.520 9.670 338,000 3,237,520 9.5785 8.941 8.913 8.941 8.913 9.053 361,017 8.9678 -2.35%
2023-05-18 0 9.780 9.710 9.780 9.620 9.820 273,000 2,667,491 9.7710 9.156 9.091 9.156 9.007 9.194 291,591 9.1481 0.93%
2023-05-17 0 9.690 9.630 9.690 9.630 9.740 256,000 2,478,907 9.6832 9.072 9.016 9.072 9.016 9.119 273,433 9.0659 -0.31%
2023-05-16 0 9.720 9.710 9.790 9.710 9.940 361,000 3,529,040 9.7757 9.100 9.091 9.166 9.091 9.306 385,583 9.1525 -1.02%
2023-05-15 0 9.820 9.820 9.860 9.720 9.900 377,000 3,688,651 9.7842 9.194 9.194 9.231 9.100 9.269 402,673 9.1604 0.82%
2023-05-12 0 9.740 9.700 9.740 9.680 9.960 363,000 3,537,620 9.7455 9.119 9.082 9.119 9.063 9.325 387,720 9.1242 -1.42%
2023-05-11 0 9.880 9.820 9.880 9.800 10.00 473,000 4,674,271 9.8822 9.250 9.194 9.250 9.175 9.362 505,210 9.2521 0.41%
2023-05-10 0 9.840 9.770 9.840 9.760 10.06 368,430 3,650,065 9.9071 9.213 9.147 9.213 9.138 9.419 393,519 9.2754 -0.61%
2023-05-09 0 9.900 9.860 9.900 9.720 10.22 911,000 9,103,120 9.9924 9.269 9.231 9.269 9.100 9.568 973,037 9.3554 1.23%
2023-05-08 0 9.780 9.780 9.810 9.680 9.880 902,870 8,836,555 9.7872 9.156 9.156 9.185 9.063 9.250 964,354 9.1632 1.03%
2023-05-05 0 9.680 9.600 9.680 9.600 9.720 991,000 9,547,430 9.6341 9.063 8.988 9.063 8.988 9.100 1,058,485 9.0199 0.73%
2023-05-04 0 9.610 9.610 9.660 9.580 9.780 552,700 5,318,023 9.6219 8.997 8.997 9.044 8.969 9.156 590,338 9.0084 1.59%
2023-05-03 0 9.460 9.440 9.460 9.440 9.640 407,000 3,884,240 9.5436 8.857 8.838 8.857 8.838 9.025 434,716 8.9351 -1.66%
2023-05-02 0 9.620 9.600 9.690 9.600 9.830 323,000 3,119,080 9.6566 9.007 8.988 9.072 8.988 9.203 344,996 9.0409 -2.34%
2023-04-28 0 9.850 9.840 9.890 9.820 10.02 541,000 5,379,090 9.9429 9.222 9.213 9.259 9.194 9.381 577,841 9.3089 -0.51%
2023-04-27 0 9.900 9.870 9.900 9.760 9.960 187,000 1,851,400 9.9005 9.269 9.241 9.269 9.138 9.325 199,734 9.2693 -0.20%
2023-04-26 0 9.920 9.880 9.920 9.710 9.920 309,000 3,052,480 9.8786 9.288 9.250 9.288 9.091 9.288 330,042 9.2488 2.16%
2023-04-25 0 9.710 9.710 9.760 9.680 10.06 819,000 8,024,970 9.7985 9.091 9.091 9.138 9.063 9.419 874,772 9.1738 -1.62%
2023-04-24 0 9.870 9.870 9.950 9.840 10.02 299,000 2,972,560 9.9417 9.241 9.241 9.316 9.213 9.381 319,361 9.3078 0.00%
2023-04-21 0 9.870 9.870 9.930 9.830 9.930 510,000 5,039,520 9.8814 9.241 9.241 9.297 9.203 9.297 544,730 9.2514 -1.10%
2023-04-20 0 9.980 9.980 10.06 9.940 10.02 148,000 1,475,460 9.9693 9.344 9.344 9.419 9.306 9.381 158,079 9.3337 -0.20%
2023-04-19 0 10.00 9.990 10.00 9.960 10.08 423,000 4,231,800 10.004 9.362 9.353 9.362 9.325 9.437 451,805 9.3664 -1.19%
2023-04-18 0 10.12 10.06 10.12 10.00 10.16 546,000 5,488,500 10.052 9.475 9.419 9.475 9.362 9.512 583,182 9.4113 0.00%
2023-04-17 0 10.12 10.10 10.12 9.880 10.18 853,000 8,593,800 10.075 9.475 9.456 9.475 9.250 9.531 911,088 9.4325 1.30%
2023-04-14 0 9.990 9.960 9.990 9.910 10.06 430,000 4,290,550 9.9780 9.353 9.325 9.353 9.278 9.419 459,282 9.3419 0.30%
2023-04-13 0 9.960 9.920 9.960 9.830 10.00 433,000 4,298,100 9.9263 9.325 9.288 9.325 9.203 9.362 462,486 9.2935 -0.20%
2023-04-12 0 9.980 9.960 10.02 9.900 10.06 587,000 5,843,050 9.9541 9.344 9.325 9.381 9.269 9.419 626,974 9.3195 -0.99%
2023-04-11 0 10.08 10.08 10.12 10.02 10.26 1,344,000 13,565,820 10.094 9.437 9.437 9.475 9.381 9.606 1,435,524 9.4501 0.00%
2023-04-06 0 10.08 10.06 10.08 9.960 10.14 613,000 6,155,180 10.041 9.437 9.419 9.437 9.325 9.494 654,744 9.4009 0.00%
2023-04-04 0 10.08 10.04 10.10 9.920 10.12 672,000 6,728,070 10.012 9.437 9.400 9.456 9.288 9.475 717,762 9.3737 -0.59%
2023-04-03 0 10.14 10.04 10.14 9.980 10.24 1,150,000 11,566,530 10.058 9.494 9.400 9.494 9.344 9.587 1,228,313 9.4166 -0.59%
2023-03-31 0 10.20 10.10 10.20 10.06 10.30 578,000 5,889,880 10.190 9.550 9.456 9.550 9.419 9.643 617,361 9.5404 0.20%
2023-03-30 0 10.18 10.14 10.18 10.02 10.26 676,000 6,826,257 10.098 9.531 9.494 9.531 9.381 9.606 722,034 9.4542 1.19%
2023-03-29 0 10.06 10.04 10.12 10.02 10.24 886,000 8,913,960 10.061 9.419 9.400 9.475 9.381 9.587 946,335 9.4195 -1.18%
2023-03-28 0 10.18 10.08 10.20 10.06 10.26 312,000 3,166,480 10.149 9.531 9.437 9.550 9.419 9.606 333,247 9.5019 1.19%
2023-03-27 0 10.06 10.06 10.14 10.04 10.36 1,336,000 13,552,220 10.144 9.419 9.419 9.494 9.400 9.699 1,426,979 9.4971 -2.90%
2023-03-24 0 10.36 10.32 10.36 10.28 10.50 635,000 6,595,600 10.387 9.699 9.662 9.699 9.625 9.831 678,242 9.7245 -0.38%
2023-03-23 0 10.40 10.40 10.42 10.24 10.42 440,000 4,540,660 10.320 9.737 9.737 9.756 9.587 9.756 469,963 9.6617 0.78%
2023-03-22 0 10.32 10.24 10.32 10.20 10.50 563,000 5,817,740 10.334 9.662 9.587 9.662 9.550 9.831 601,339 9.6746 0.00%
2023-03-21 0 10.32 10.32 10.34 10.04 10.34 593,000 6,044,100 10.192 9.662 9.662 9.681 9.400 9.681 633,382 9.5426 3.20%
2023-03-20 0 10.00 9.990 10.00 9.990 10.28 938,000 9,443,930 10.068 9.362 9.353 9.362 9.353 9.625 1,001,876 9.4262 -1.96%
2023-03-17 0 10.20 10.18 10.20 10.14 10.32 1,663,000 16,962,340 10.200 9.550 9.531 9.550 9.494 9.662 1,776,247 9.5495 0.00%
2023-03-16 0 10.20 10.18 10.20 10.14 10.40 933,000 9,536,240 10.221 9.550 9.531 9.550 9.494 9.737 996,535 9.5694 -1.35%
2023-03-15 0 10.34 10.32 10.40 10.30 10.66 681,000 7,099,120 10.425 9.681 9.662 9.737 9.643 9.980 727,375 9.7599 -0.96%
2023-03-14 0 10.44 10.36 10.44 10.20 10.64 497,000 5,158,040 10.378 9.774 9.699 9.774 9.550 9.962 530,845 9.7167 -0.76%
2023-03-13 0 10.52 10.48 10.54 10.16 10.66 1,200,260 12,490,413 10.406 9.849 9.812 9.868 9.512 9.980 1,281,995 9.7429 2.14%
2023-03-10 0 10.30 10.30 10.32 10.24 11.14 1,902,999 20,109,843 10.567 9.643 9.643 9.662 9.587 10.43 2,032,589 9.8937 -7.87%
2023-03-09 0 11.18 11.14 11.18 11.10 11.48 672,000 7,574,100 11.271 10.47 10.43 10.47 10.39 10.75 717,762 10.552 -1.76%
2023-03-08 0 11.38 11.32 11.40 11.26 11.84 1,121,000 12,843,260 11.457 10.65 10.60 10.67 10.54 11.09 1,197,338 10.727 -3.89%
2023-03-07 0 11.84 11.86 11.90 11.06 12.00 2,531,000 29,258,440 11.560 11.09 11.10 11.14 10.35 11.23 2,703,356 10.823 6.09%
2023-03-06 0 11.16 11.16 11.18 11.04 11.24 859,000 9,544,763 11.112 10.45 10.45 10.47 10.34 10.52 917,496 10.403 -0.18%
2023-03-03 0 11.18 11.12 11.18 10.98 11.24 378,000 4,212,880 11.145 10.47 10.41 10.47 10.28 10.52 403,741 10.435 0.00%
2023-03-02 0 11.18 11.08 11.18 11.06 11.26 343,000 3,818,760 11.133 10.47 10.37 10.47 10.35 10.54 366,358 10.424 -0.36%
2023-03-01 0 11.22 11.20 11.22 11.02 11.30 1,713,000 19,068,660 11.132 10.50 10.49 10.50 10.32 10.58 1,829,652 10.422 1.63%
2023-02-28 0 11.04 10.94 11.04 10.80 11.28 980,000 10,769,000 10.989 10.34 10.24 10.34 10.11 10.56 1,046,736 10.288 -1.08%
2023-02-27 0 11.16 11.12 11.16 10.92 11.20 385,000 4,271,960 11.096 10.45 10.41 10.45 10.22 10.49 411,218 10.389 1.45%
2023-02-24 0 11.00 10.96 11.02 10.92 11.22 367,000 4,043,960 11.019 10.30 10.26 10.32 10.22 10.50 391,992 10.316 -0.18%
2023-02-23 0 11.02 11.02 11.10 11.02 11.30 264,000 2,934,950 11.117 10.32 10.32 10.39 10.32 10.58 281,978 10.408 0.00%
2023-02-22 0 11.02 11.02 11.12 10.94 11.28 537,000 5,942,880 11.067 10.32 10.32 10.41 10.24 10.56 573,569 10.361 -1.43%
2023-02-21 0 11.18 11.18 11.24 11.14 11.58 395,000 4,481,000 11.344 10.47 10.47 10.52 10.43 10.84 421,899 10.621 -2.61%
2023-02-20 0 11.48 11.42 11.54 11.30 11.60 322,000 3,664,640 11.381 10.75 10.69 10.80 10.58 10.86 343,928 10.655 0.70%
2023-02-17 0 11.40 11.38 11.40 11.34 11.58 709,000 8,103,080 11.429 10.67 10.65 10.67 10.62 10.84 757,281 10.700 -0.52%
2023-02-16 0 11.46 11.32 11.46 11.30 11.76 635,000 7,321,620 11.530 10.73 10.60 10.73 10.58 11.01 678,242 10.795 -0.69%
2023-02-15 0 11.54 11.40 11.54 11.38 11.78 1,208,000 13,886,280 11.495 10.80 10.67 10.80 10.65 11.03 1,290,262 10.762 -1.37%
2023-02-14 0 11.70 11.66 11.70 11.66 11.94 458,000 5,381,604 11.750 10.95 10.92 10.95 10.92 11.18 489,189 11.001 -0.34%
2023-02-13 0 11.74 11.64 11.74 11.52 11.88 367,000 4,270,082 11.635 10.99 10.90 10.99 10.79 11.12 391,992 10.893 0.69%
2023-02-10 0 11.66 11.64 11.70 11.60 11.94 657,000 7,699,600 11.719 10.92 10.90 10.95 10.86 11.18 701,740 10.972 -2.02%
2023-02-09 0 11.90 11.90 11.98 11.62 12.08 542,000 6,434,227 11.871 11.14 11.14 11.22 10.88 11.31 578,909 11.114 1.36%
2023-02-08 0 11.74 11.72 11.74 11.70 12.20 1,754,000 20,665,698 11.782 10.99 10.97 10.99 10.95 11.42 1,873,444 11.031 -3.45%
2023-02-07 0 12.16 12.14 12.16 11.92 12.24 1,115,000 13,454,500 12.067 11.38 11.37 11.38 11.16 11.46 1,190,929 11.297 1.33%
2023-02-06 0 12.00 11.96 12.00 11.90 12.76 1,110,000 13,458,080 12.124 11.23 11.20 11.23 11.14 11.95 1,185,589 11.351 -5.51%
2023-02-03 0 12.70 12.66 12.72 12.58 13.08 666,000 8,466,500 12.713 11.89 11.85 11.91 11.78 12.25 711,353 11.902 -1.55%
2023-02-02 0 12.90 12.82 12.90 12.74 12.98 765,000 9,817,460 12.833 12.08 12.00 12.08 11.93 12.15 817,095 12.015 -0.31%
2023-02-01 0 12.94 12.94 12.96 12.10 13.08 3,963,000 50,652,980 12.782 12.11 12.11 12.13 11.33 12.25 4,232,872 11.967 6.94%
2023-01-31 0 12.10 12.10 12.12 11.92 12.18 351,000 4,223,740 12.033 11.33 11.33 11.35 11.16 11.40 374,902 11.266 1.17%
2023-01-30 0 11.96 11.96 12.02 11.88 12.30 644,000 7,741,260 12.021 11.20 11.20 11.25 11.12 11.52 687,855 11.254 -1.97%
2023-01-27 0 12.20 12.14 12.20 12.04 12.34 333,000 4,054,231 12.175 11.42 11.37 11.42 11.27 11.55 355,677 11.399 0.00%
2023-01-26 0 12.20 12.20 12.24 12.16 12.50 286,000 3,528,260 12.337 11.42 11.42 11.46 11.38 11.70 305,476 11.550 -0.16%
2023-01-20 0 12.22 12.16 12.22 12.04 12.28 542,000 6,612,740 12.201 11.44 11.38 11.44 11.27 11.50 578,909 11.423 2.35%
2023-01-19 0 11.94 11.94 12.00 11.78 12.08 78,000 934,520 11.981 11.18 11.18 11.23 11.03 11.31 83,312 11.217 -0.33%
2023-01-18 0 11.98 11.90 11.98 11.66 12.16 548,000 6,546,808 11.947 11.22 11.14 11.22 10.92 11.38 585,318 11.185 1.01%
2023-01-17 0 11.86 11.82 11.86 11.74 12.20 399,000 4,742,480 11.886 11.10 11.07 11.10 10.99 11.42 426,171 11.128 -2.63%
2023-01-16 0 12.18 12.14 12.24 11.86 12.40 1,029,500 12,547,150 12.188 11.40 11.37 11.46 11.10 11.61 1,099,607 11.411 3.05%
2023-01-13 0 11.82 11.84 11.88 11.62 11.88 587,000 6,900,540 11.756 11.07 11.09 11.12 10.88 11.12 626,974 11.006 -0.17%
2023-01-12 0 11.84 11.72 11.84 11.48 12.02 783,000 9,178,140 11.722 11.09 10.97 11.09 10.75 11.25 836,321 10.974 -0.17%
2023-01-11 0 11.86 11.80 11.86 11.78 12.22 582,500 6,998,790 12.015 11.10 11.05 11.10 11.03 11.44 622,167 11.249 -1.66%
2023-01-10 0 12.06 12.06 12.14 12.00 12.28 406,000 4,916,780 12.110 11.29 11.29 11.37 11.23 11.50 433,648 11.338 -0.33%
2023-01-09 0 12.10 12.06 12.10 11.94 12.30 1,053,000 12,748,640 12.107 11.33 11.29 11.33 11.18 11.52 1,124,707 11.335 1.68%
2023-01-06 0 11.90 11.86 11.90 11.82 12.24 1,177,000 14,105,020 11.984 11.14 11.10 11.14 11.07 11.46 1,257,151 11.220 -1.82%
2023-01-05 0 12.12 12.12 12.22 11.98 12.54 1,711,000 20,985,440 12.265 11.35 11.35 11.44 11.22 11.74 1,827,516 11.483 1.85%
2023-01-04 0 11.90 11.84 11.86 11.50 11.96 711,000 8,406,560 11.824 11.14 11.09 11.10 10.77 11.20 759,418 11.070 2.41%
2023-01-03 0 11.62 11.46 11.62 11.30 11.78 903,000 10,385,000 11.501 10.88 10.73 10.88 10.58 11.03 964,492 10.767 -0.17%
2022-12-30 0 11.64 11.62 11.64 11.28 11.64 583,000 6,653,500 11.413 10.90 10.88 10.90 10.56 10.90 622,701 10.685 2.83%
2022-12-29 0 11.32 11.32 11.34 11.28 11.74 453,000 5,170,620 11.414 10.60 10.60 10.62 10.56 10.99 483,848 10.686 -2.25%
2022-12-28 0 11.58 11.54 11.58 11.36 12.10 1,558,000 18,463,140 11.851 10.84 10.80 10.84 10.64 11.33 1,664,097 11.095 1.94%
2022-12-23 0 11.36 11.32 11.38 10.88 11.42 847,000 9,470,600 11.181 10.64 10.60 10.65 10.19 10.69 904,679 10.468 1.79%
2022-12-22 0 11.16 11.16 11.18 11.02 11.32 484,000 5,410,392 11.179 10.45 10.45 10.47 10.32 10.60 516,959 10.466 1.82%
2022-12-21 0 10.96 10.94 10.96 10.86 11.38 746,000 8,198,120 10.989 10.26 10.24 10.26 10.17 10.65 796,801 10.289 -1.62%
2022-12-20 0 11.14 11.06 11.14 11.02 11.40 677,000 7,569,953 11.182 10.43 10.35 10.43 10.32 10.67 723,102 10.469 -2.62%
2022-12-19 0 11.44 11.20 11.44 11.14 11.56 613,000 6,922,640 11.293 10.71 10.49 10.71 10.43 10.82 654,744 10.573 -0.52%
2022-12-16 0 11.50 11.42 11.50 11.30 11.72 474,000 5,450,780 11.500 10.77 10.69 10.77 10.58 10.97 506,278 10.766 0.00%
2022-12-15 0 11.50 11.42 11.50 11.20 11.58 600,000 6,865,930 11.443 10.77 10.69 10.77 10.49 10.84 640,859 10.714 -1.20%
2022-12-14 0 11.64 11.64 11.66 11.36 11.78 1,133,000 13,156,620 11.612 10.90 10.90 10.92 10.64 11.03 1,210,155 10.872 0.52%
2022-12-13 0 11.58 11.52 11.60 11.46 11.94 1,565,000 18,212,800 11.638 10.84 10.79 10.86 10.73 11.18 1,671,573 10.896 -2.69%
2022-12-12 0 11.90 11.76 11.90 11.56 12.14 1,699,000 20,169,600 11.872 11.14 11.01 11.14 10.82 11.37 1,814,698 11.115 0.85%
2022-12-09 0 11.80 11.76 11.80 11.48 12.28 3,340,999 39,430,188 11.802 11.05 11.01 11.05 10.75 11.50 3,568,514 11.049 -0.67%
2022-12-08 0 11.88 11.80 11.88 11.00 12.30 7,160,300 83,411,241 11.649 11.12 11.05 11.12 10.30 11.52 7,647,902 10.906 16.24%
2022-12-07 0 10.22 10.22 10.36 10.20 10.84 1,453,000 15,302,960 10.532 9.568 9.568 9.699 9.550 10.15 1,551,946 9.8605 -3.22%
2022-12-06 0 10.56 10.56 10.58 10.42 10.88 1,530,001 16,282,230 10.642 9.887 9.887 9.905 9.756 10.19 1,634,191 9.9635 -0.75%
2022-12-05 0 10.64 10.54 10.64 10.08 10.84 2,657,062 28,056,927 10.559 9.962 9.868 9.962 9.437 10.15 2,838,003 9.8862 6.40%
2022-12-02 0 10.00 9.980 10.00 9.770 10.26 681,531 6,775,900 9.9422 9.362 9.344 9.362 9.147 9.606 727,942 9.3083 -0.60%
2022-12-01 0 10.06 10.06 10.16 9.920 10.44 1,417,000 14,356,974 10.132 9.419 9.419 9.512 9.288 9.774 1,513,495 9.4860 -0.79%
2022-11-30 0 10.14 10.08 10.14 9.400 10.18 2,326,000 22,841,720 9.8202 9.494 9.437 9.494 8.801 9.531 2,484,396 9.1941 7.64%
2022-11-29 0 9.420 9.360 9.420 9.180 9.480 1,598,500 14,958,985 9.3581 8.819 8.763 8.819 8.595 8.876 1,707,355 8.7615 1.07%
2022-11-28 0 9.320 9.160 9.320 8.830 9.320 767,000 6,941,280 9.0499 8.726 8.576 8.726 8.267 8.726 819,231 8.4729 0.32%
2022-11-25 0 9.290 9.180 9.290 9.000 9.300 685,000 6,243,620 9.1148 8.698 8.595 8.698 8.426 8.707 731,647 8.5336 1.20%
2022-11-24 0 9.180 9.150 9.210 9.130 9.380 485,000 4,479,650 9.2364 8.595 8.567 8.623 8.548 8.782 518,028 8.6475 -0.22%
2022-11-23 0 9.200 9.220 9.260 8.930 9.400 824,000 7,538,490 9.1487 8.613 8.632 8.670 8.361 8.801 880,113 8.5654 0.22%
2022-11-22 0 9.180 9.090 9.180 8.920 9.400 1,738,000 15,883,720 9.1391 8.595 8.510 8.595 8.351 8.801 1,856,354 8.5564 -2.03%
2022-11-21 0 9.370 9.340 9.380 9.130 9.520 995,000 9,195,500 9.2417 8.773 8.745 8.782 8.548 8.913 1,062,757 8.6525 -1.99%
2022-11-18 0 9.560 9.490 9.560 9.470 9.770 1,284,000 12,311,110 9.5881 8.950 8.885 8.950 8.866 9.147 1,371,438 8.9768 1.27%
2022-11-17 0 9.440 9.410 9.440 9.210 9.540 835,531 7,826,460 9.3670 8.838 8.810 8.838 8.623 8.932 892,429 8.7698 0.43%
2022-11-16 0 9.400 9.400 9.500 9.100 9.700 1,912,000 18,054,359 9.4427 8.801 8.801 8.894 8.520 9.082 2,042,203 8.8406 0.75%
2022-11-15 0 9.330 9.330 9.350 9.120 9.440 1,569,000 14,631,230 9.3252 8.735 8.735 8.754 8.539 8.838 1,675,846 8.7307 0.54%
2022-11-14 0 9.280 9.240 9.280 8.780 9.350 3,221,000 29,460,830 9.1465 8.688 8.651 8.688 8.220 8.754 3,440,344 8.5633 6.67%
2022-11-11 0 8.700 8.600 8.700 8.430 8.700 1,648,000 14,180,140 8.6045 8.145 8.052 8.145 7.893 8.145 1,760,225 8.0559 5.07%
2022-11-10 0 8.280 8.220 8.280 8.190 8.560 1,007,657 8,369,545 8.3059 7.752 7.696 7.752 7.668 8.014 1,076,276 7.7764 -3.27%
2022-11-09 0 8.560 8.470 8.560 8.470 8.880 947,000 8,164,560 8.6215 8.014 7.930 8.014 7.930 8.314 1,011,489 8.0718 -1.27%
2022-11-08 0 8.670 8.620 8.670 8.500 8.940 1,022,000 8,819,050 8.6292 8.117 8.070 8.117 7.958 8.370 1,091,596 8.0790 -1.92%
2022-11-07 0 8.840 8.780 8.840 8.340 8.900 1,349,000 11,797,670 8.7455 8.276 8.220 8.276 7.808 8.333 1,440,864 8.1879 4.00%
2022-11-04 0 8.500 8.480 8.500 8.400 8.630 1,306,000 11,131,450 8.5233 7.958 7.939 7.958 7.864 8.080 1,394,936 7.9799 3.53%
2022-11-03 0 8.210 8.200 8.210 8.160 8.660 1,478,000 12,410,020 8.3965 7.687 7.677 7.687 7.640 8.108 1,578,649 7.8612 -2.26%
2022-11-02 0 8.400 8.350 8.400 7.830 8.490 1,354,000 11,212,930 8.2813 7.864 7.818 7.864 7.331 7.949 1,446,205 7.7533 5.13%
2022-11-01 0 7.990 7.950 7.990 7.690 8.070 1,997,000 15,848,850 7.9363 7.481 7.443 7.481 7.200 7.555 2,132,992 7.4303 5.69%
2022-10-31 0 7.560 7.530 7.560 7.530 7.860 1,384,000 10,583,320 7.6469 7.078 7.050 7.078 7.050 7.359 1,478,248 7.1594 -1.56%
2022-10-28 0 7.680 7.610 7.680 7.580 8.300 1,862,000 14,534,880 7.8061 7.190 7.125 7.190 7.097 7.771 1,988,798 7.3084 -6.46%
2022-10-27 0 8.210 8.160 8.210 7.850 9.060 4,959,000 42,270,080 8.5239 7.687 7.640 7.687 7.350 8.482 5,296,698 7.9805 4.59%
2022-10-26 0 7.850 7.800 7.850 7.630 8.180 1,159,000 9,154,320 7.8985 7.350 7.303 7.350 7.144 7.658 1,237,926 7.3949 2.88%
2022-10-25 0 7.630 7.620 7.690 7.610 8.050 1,193,500 9,242,660 7.7442 7.144 7.134 7.200 7.125 7.537 1,274,775 7.2504 -2.80%
2022-10-24 0 7.850 7.850 7.910 7.820 8.380 1,377,000 11,063,540 8.0345 7.350 7.350 7.406 7.321 7.846 1,470,771 7.5223 -4.96%
2022-10-21 0 8.260 8.180 8.260 8.180 8.310 206,000 1,699,550 8.2502 7.733 7.658 7.733 7.658 7.780 220,028 7.7242 0.49%
2022-10-20 0 8.220 8.210 8.220 8.090 8.370 377,000 3,098,300 8.2183 7.696 7.687 7.696 7.574 7.836 402,673 7.6943 -2.14%
2022-10-19 0 8.400 8.300 8.400 8.280 8.620 709,000 5,998,250 8.4602 7.864 7.771 7.864 7.752 8.070 757,281 7.9208 -1.06%
2022-10-18 0 8.490 8.420 8.490 8.200 8.500 446,000 3,723,100 8.3478 7.949 7.883 7.949 7.677 7.958 476,372 7.8155 4.56%
2022-10-17 0 8.120 8.040 8.120 7.990 8.240 320,000 2,580,880 8.0653 7.602 7.527 7.602 7.481 7.715 341,791 7.5510 -1.46%
2022-10-14 0 8.240 8.200 8.250 8.080 8.390 465,000 3,852,540 8.2850 7.715 7.677 7.724 7.565 7.855 496,666 7.7568 3.65%
2022-10-13 0 7.950 7.880 7.950 7.820 8.270 325,000 2,614,830 8.0456 7.443 7.378 7.443 7.321 7.743 347,132 7.5327 -2.09%
2022-10-12 0 8.120 8.020 8.120 7.740 8.230 710,000 5,647,600 7.9544 7.602 7.509 7.602 7.247 7.705 758,350 7.4472 2.01%
2022-10-11 0 7.960 7.920 7.960 7.660 7.990 641,000 5,000,100 7.8005 7.452 7.415 7.452 7.172 7.481 684,651 7.3031 1.14%
2022-10-10 0 7.870 7.860 7.910 7.820 8.280 712,000 5,655,110 7.9426 7.368 7.359 7.406 7.321 7.752 760,486 7.4362 -3.44%
2022-10-07 0 8.150 8.100 8.150 8.070 8.600 316,000 2,589,550 8.1948 7.630 7.584 7.630 7.555 8.052 337,519 7.6723 -3.44%
2022-10-06 0 8.440 8.420 8.450 8.360 8.610 97,456 821,695 8.4314 7.902 7.883 7.911 7.827 8.061 104,093 7.8939 -2.65%
2022-10-05 0 8.670 8.560 8.720 8.000 8.670 740,000 6,211,620 8.3941 8.117 8.014 8.164 7.490 8.117 790,393 7.8589 8.38%
2022-10-03 0 8.000 8.000 8.010 7.720 8.160 574,000 4,551,610 7.9296 7.490 7.490 7.499 7.228 7.640 613,088 7.4241 -2.08%
2022-09-30 0 8.170 8.120 8.170 7.970 8.440 445,000 3,597,580 8.0844 7.649 7.602 7.649 7.462 7.902 475,304 7.5690 -0.24%
2022-09-29 0 8.190 8.180 8.260 8.160 8.510 475,000 3,951,560 8.3191 7.668 7.658 7.733 7.640 7.967 507,347 7.7887 -1.44%
2022-09-28 0 8.310 8.310 8.340 8.290 8.830 1,041,000 8,759,050 8.4141 7.780 7.780 7.808 7.761 8.267 1,111,890 7.8776 -5.46%
2022-09-27 0 8.790 8.780 8.790 8.450 8.850 659,000 5,668,230 8.6013 8.230 8.220 8.230 7.911 8.286 703,877 8.0529 1.27%
2022-09-26 0 8.680 8.590 8.680 8.440 8.820 1,302,000 11,233,360 8.6278 8.127 8.042 8.127 7.902 8.258 1,390,664 8.0777 -1.36%
2022-09-23 0 8.800 8.750 8.800 8.640 9.140 855,190 7,525,825 8.8002 8.239 8.192 8.239 8.089 8.557 913,427 8.2391 -3.19%
2022-09-22 0 9.090 9.070 9.090 8.950 9.110 598,000 5,403,510 9.0360 8.510 8.492 8.510 8.379 8.529 638,723 8.4599 -0.11%
2022-09-21 0 9.100 9.080 9.100 9.070 9.450 1,531,000 14,016,260 9.1550 8.520 8.501 8.520 8.492 8.848 1,635,258 8.5713 -3.19%
2022-09-20 0 9.400 9.400 9.410 9.330 9.650 1,510,000 14,267,827 9.4489 8.801 8.801 8.810 8.735 9.035 1,612,828 8.8465 -2.29%
2022-09-19 0 9.620 9.610 9.620 9.580 10.02 915,544 8,926,436 9.7499 9.007 8.997 9.007 8.969 9.381 977,891 9.1283 -3.80%
2022-09-16 0 10.00 10.00 10.04 10.00 10.30 1,355,000 13,648,640 10.073 9.362 9.362 9.400 9.362 9.643 1,447,273 9.4306 -2.91%
2022-09-15 0 10.30 10.28 10.30 10.28 10.78 569,000 5,954,771 10.465 9.643 9.625 9.643 9.625 10.09 607,748 9.7981 -3.01%
2022-09-14 0 10.62 10.62 10.66 10.60 10.76 439,000 4,678,740 10.658 9.943 9.943 9.980 9.924 10.07 468,895 9.9782 -2.03%
2022-09-13 0 10.84 10.82 10.84 10.76 10.86 194,001 2,099,410 10.822 10.15 10.13 10.15 10.07 10.17 207,212 10.132 0.74%
2022-09-09 0 10.76 10.74 10.76 10.66 10.80 305,400 3,280,460 10.742 10.07 10.06 10.07 9.980 10.11 326,197 10.057 0.56%
2022-09-08 0 10.70 10.68 10.70 10.68 10.82 257,000 2,753,720 10.715 10.02 9.999 10.02 9.999 10.13 274,501 10.032 -0.37%
2022-09-07 0 10.74 10.70 10.74 10.68 10.92 454,000 4,882,760 10.755 10.06 10.02 10.06 9.999 10.22 484,916 10.069 -2.19%
2022-09-06 0 10.98 10.94 10.98 10.90 11.12 122,000 1,336,840 10.958 10.28 10.24 10.28 10.21 10.41 130,308 10.259 0.37%
2022-09-05 0 10.94 10.92 10.94 10.88 11.18 428,000 4,714,680 11.016 10.24 10.22 10.24 10.19 10.47 457,146 10.313 -2.15%
2022-09-02 0 11.18 11.10 11.18 11.12 11.56 412,000 4,630,960 11.240 10.47 10.39 10.47 10.41 10.82 440,056 10.524 -2.44%
2022-09-01 0 11.46 11.32 11.46 11.32 11.68 307,000 3,547,110 11.554 10.73 10.60 10.73 10.60 10.94 327,906 10.817 -1.21%
2022-08-31 0 11.60 11.60 11.66 11.24 11.66 691,000 7,989,520 11.562 10.86 10.86 10.92 10.52 10.92 738,056 10.825 2.11%
2022-08-30 0 11.36 11.32 11.36 11.12 11.36 468,000 5,265,960 11.252 10.64 10.60 10.64 10.41 10.64 499,870 10.535 1.43%
2022-08-29 0 11.20 11.14 11.24 11.12 11.36 206,001 2,312,311 11.225 10.49 10.43 10.52 10.41 10.64 220,029 10.509 -1.41%
2022-08-26 0 11.36 11.24 11.36 11.14 11.44 507,000 5,717,860 11.278 10.64 10.52 10.64 10.43 10.71 541,526 10.559 1.07%
2022-08-25 0 11.24 11.18 11.24 10.98 11.26 168,000 1,873,360 11.151 10.52 10.47 10.52 10.28 10.54 179,440 10.440 0.90%
2022-08-24 0 11.14 11.02 11.14 11.00 11.20 186,000 2,065,360 11.104 10.43 10.32 10.43 10.30 10.49 198,666 10.396 -0.18%
2022-08-23 0 11.16 11.08 11.16 10.84 11.16 481,000 5,293,320 11.005 10.45 10.37 10.45 10.15 10.45 513,755 10.303 1.45%
2022-08-22 0 11.00 10.98 11.02 10.80 11.18 152,000 1,681,640 11.063 10.30 10.28 10.32 10.11 10.47 162,351 10.358 -0.90%
2022-08-19 0 11.10 11.10 11.14 10.92 11.12 224,000 2,474,820 11.048 10.39 10.39 10.43 10.22 10.41 239,254 10.344 0.91%
2022-08-18 0 11.00 10.98 11.00 10.90 11.16 208,000 2,292,080 11.020 10.30 10.28 10.30 10.21 10.45 222,164 10.317 -0.36%
2022-08-17 0 11.04 10.98 11.04 10.84 11.08 245,000 2,691,300 10.985 10.34 10.28 10.34 10.15 10.37 261,684 10.285 -1.25%
2022-08-16 0 11.18 11.06 11.18 10.92 11.28 627,000 6,972,700 11.121 10.47 10.35 10.47 10.22 10.56 669,697 10.412 0.72%
2022-08-15 0 11.10 11.10 11.18 11.06 11.36 169,000 1,884,520 11.151 10.39 10.39 10.47 10.35 10.64 180,509 10.440 -0.72%
2022-08-12 0 11.18 11.10 11.16 11.12 11.36 453,000 5,074,060 11.201 10.47 10.39 10.45 10.41 10.64 483,848 10.487 0.72%
2022-08-11 0 11.10 11.06 11.10 10.96 11.14 319,000 3,529,600 11.065 10.39 10.35 10.39 10.26 10.43 340,723 10.359 2.21%
2022-08-10 0 10.86 10.88 10.92 10.82 11.04 128,000 1,394,980 10.898 10.17 10.19 10.22 10.13 10.34 136,717 10.203 -1.99%
2022-08-09 0 11.08 11.04 11.08 10.94 11.12 211,000 2,333,200 11.058 10.37 10.34 10.37 10.24 10.41 225,369 10.353 1.28%
2022-08-08 0 10.94 10.90 10.98 10.80 10.96 146,000 1,591,520 10.901 10.24 10.21 10.28 10.11 10.26 155,942 10.206 -0.36%
2022-08-05 0 10.98 10.86 10.98 10.66 11.06 444,000 4,831,920 10.883 10.28 10.17 10.28 9.980 10.35 474,236 10.189 -0.36%
2022-08-04 0 11.02 11.00 11.02 10.70 11.02 626,000 6,809,740 10.878 10.32 10.30 10.32 10.02 10.32 668,629 10.185 2.42%
2022-08-03 0 10.76 10.74 10.82 10.68 11.18 608,000 6,562,800 10.794 10.07 10.06 10.13 9.999 10.47 649,404 10.106 -2.36%
2022-08-02 0 11.02 10.96 11.02 10.74 11.02 913,000 9,934,520 10.881 10.32 10.26 10.32 10.06 10.32 975,173 10.187 -0.72%
2022-08-01 0 11.10 11.10 11.20 11.06 11.34 774,000 8,617,740 11.134 10.39 10.39 10.49 10.35 10.62 826,708 10.424 -2.12%
2022-07-29 0 11.34 11.32 11.34 11.32 11.56 507,000 5,798,240 11.436 10.62 10.60 10.62 10.60 10.82 541,526 10.707 -1.22%
2022-07-28 0 11.48 11.48 11.56 11.46 11.72 384,000 4,442,540 11.569 10.75 10.75 10.82 10.73 10.97 410,150 10.832 -0.17%
2022-07-27 0 11.50 11.50 11.54 11.48 11.70 190,000 2,191,300 11.533 10.77 10.77 10.80 10.75 10.95 202,939 10.798 -1.88%
2022-07-26 0 11.72 11.66 11.72 11.50 11.76 497,000 5,780,400 11.631 10.97 10.92 10.97 10.77 11.01 530,845 10.889 1.38%
2022-07-25 0 11.56 11.54 11.58 11.52 11.78 193,000 2,237,300 11.592 10.82 10.80 10.84 10.79 11.03 206,143 10.853 -1.03%
2022-07-22 0 11.68 11.66 11.68 11.68 11.90 254,000 2,989,240 11.769 10.94 10.92 10.94 10.94 11.14 271,297 11.018 -1.35%
2022-07-21 0 11.84 11.76 11.84 11.72 11.90 246,000 2,911,780 11.837 11.09 11.01 11.09 10.97 11.14 262,752 11.082 0.34%
2022-07-20 0 11.80 11.80 11.82 11.78 12.06 410,000 4,869,120 11.876 11.05 11.05 11.07 11.03 11.29 437,920 11.119 0.17%
2022-07-19 0 11.78 11.70 11.74 11.70 12.08 406,000 4,784,940 11.786 11.03 10.95 10.99 10.95 11.31 433,648 11.034 -1.17%
2022-07-18 0 11.92 11.82 11.96 11.54 11.98 439,180 5,152,222 11.732 11.16 11.07 11.20 10.80 11.22 469,087 10.984 2.76%
2022-07-15 0 11.60 11.60 11.62 11.60 11.90 540,000 6,314,220 11.693 10.86 10.86 10.88 10.86 11.14 576,773 10.947 -2.68%
2022-07-14 0 11.92 11.90 11.92 11.88 12.08 285,000 3,420,540 12.002 11.16 11.14 11.16 11.12 11.31 304,408 11.237 -0.67%
2022-07-13 0 12.00 11.98 12.02 11.94 12.12 495,000 5,941,300 12.003 11.23 11.22 11.25 11.18 11.35 528,709 11.237 -0.17%
2022-07-12 0 12.02 12.02 12.06 12.00 12.20 295,000 3,553,540 12.046 11.25 11.25 11.29 11.23 11.42 315,089 11.278 -2.12%
2022-07-11 0 12.28 12.14 12.28 12.06 12.50 768,000 9,318,320 12.133 11.50 11.37 11.50 11.29 11.70 820,299 11.360 -1.60%
2022-07-08 0 12.48 12.48 12.60 12.44 12.76 371,000 4,668,780 12.584 11.68 11.68 11.80 11.65 11.95 396,264 11.782 -0.16%
2022-07-07 0 12.50 12.48 12.50 12.10 12.66 539,000 6,694,440 12.420 11.70 11.68 11.70 11.33 11.85 575,705 11.628 2.29%
2022-07-06 0 12.22 12.22 12.32 12.14 12.52 590,000 7,255,760 12.298 11.44 11.44 11.53 11.37 11.72 630,178 11.514 -2.24%
2022-07-05 0 12.50 12.50 12.54 12.48 12.76 254,000 3,187,160 12.548 11.70 11.70 11.74 11.68 11.95 271,297 11.748 -0.95%
2022-07-04 0 12.62 12.60 12.64 12.52 12.76 542,000 6,849,820 12.638 11.82 11.80 11.83 11.72 11.95 578,909 11.832 -0.94%
2022-06-30 0 12.74 12.72 12.74 12.58 12.92 544,000 6,963,300 12.800 11.93 11.91 11.93 11.78 12.10 581,045 11.984 0.63%
2022-06-29 0 12.66 12.64 12.66 12.62 13.04 646,000 8,272,640 12.806 11.85 11.83 11.85 11.82 12.21 689,991 11.989 -2.16%
2022-06-28 0 12.94 12.94 12.96 12.34 13.00 1,009,000 12,831,440 12.717 12.11 12.11 12.13 11.55 12.17 1,077,711 11.906 1.33%
2022-06-27 0 12.94 12.94 12.96 12.66 13.20 1,402,000 18,106,780 12.915 11.96 11.96 11.97 11.70 12.20 1,517,408 11.933 2.21%
2022-06-24 0 12.66 12.58 12.68 12.36 12.72 1,355,000 16,940,152 12.502 11.70 11.62 11.72 11.42 11.75 1,466,540 11.551 2.26%
2022-06-23 0 12.38 12.26 12.38 12.02 12.40 687,000 8,394,080 12.219 11.44 11.33 11.44 11.11 11.46 743,552 11.289 3.00%
2022-06-22 0 12.02 12.02 12.04 12.00 12.26 385,000 4,665,280 12.118 11.11 11.11 11.12 11.09 11.33 416,692 11.196 -1.96%
2022-06-21 0 12.26 12.24 12.26 12.10 12.48 454,000 5,540,620 12.204 11.33 11.31 11.33 11.18 11.53 491,372 11.276 -1.13%
2022-06-20 0 12.40 12.36 12.46 12.10 12.70 1,044,000 13,060,000 12.510 11.46 11.42 11.51 11.18 11.73 1,129,939 11.558 2.65%
2022-06-17 0 12.08 12.08 12.10 11.54 12.20 1,064,000 12,811,240 12.041 11.16 11.16 11.18 10.66 11.27 1,151,585 11.125 3.42%
2022-06-16 0 11.68 11.62 11.68 11.54 12.12 675,000 8,007,140 11.862 10.79 10.74 10.79 10.66 11.20 730,564 10.960 -2.01%
2022-06-15 0 11.92 11.92 12.00 11.72 12.10 416,000 4,972,120 11.952 11.01 11.01 11.09 10.83 11.18 450,244 11.043 1.02%
2022-06-14 0 11.80 11.72 11.82 11.64 11.80 557,000 6,507,860 11.684 10.90 10.83 10.92 10.75 10.90 602,851 10.795 -0.34%
2022-06-13 0 11.84 11.80 11.84 11.68 11.92 470,000 5,572,120 11.856 10.94 10.90 10.94 10.79 11.01 508,689 10.954 -0.50%
2022-06-10 0 11.90 11.86 11.90 11.68 11.96 212,000 2,512,480 11.851 10.99 10.96 10.99 10.79 11.05 229,451 10.950 0.51%
2022-06-09 0 11.84 11.84 11.96 11.82 12.36 630,000 7,562,920 12.005 10.94 10.94 11.05 10.92 11.42 681,860 11.092 -2.63%
2022-06-08 0 12.16 12.12 12.18 11.90 12.18 771,000 9,296,440 12.058 11.24 11.20 11.25 10.99 11.25 834,466 11.141 1.84%
2022-06-07 0 11.94 11.84 11.96 11.66 12.08 1,191,000 14,183,360 11.909 11.03 10.94 11.05 10.77 11.16 1,289,040 11.003 2.23%
2022-06-06 0 11.68 11.66 11.68 11.20 11.78 1,281,000 14,905,540 11.636 10.79 10.77 10.79 10.35 10.88 1,386,448 10.751 4.85%
2022-06-02 0 11.14 11.18 11.20 11.02 11.58 1,073,000 12,065,940 11.245 10.29 10.33 10.35 10.18 10.70 1,161,326 10.390 -3.47%
2022-06-01 0 11.54 11.54 11.64 11.46 11.80 960,000 11,121,100 11.585 10.66 10.66 10.75 10.59 10.90 1,039,024 10.703 -1.87%
2022-05-31 0 11.76 11.74 11.76 11.32 11.80 1,274,000 14,839,211 11.648 10.87 10.85 10.87 10.46 10.90 1,378,872 10.762 1.91%
2022-05-30 0 11.54 11.46 11.54 11.22 11.56 1,413,000 16,026,660 11.342 10.66 10.59 10.66 10.37 10.68 1,529,314 10.480 1.41%
2022-05-27 0 11.38 11.20 11.38 11.22 11.68 828,500 9,433,162 11.386 10.51 10.35 10.51 10.37 10.79 896,700 10.520 -0.70%
2022-05-26 0 11.46 11.46 11.50 11.40 11.64 739,500 8,497,700 11.491 10.59 10.59 10.63 10.53 10.75 800,373 10.617 -1.55%
2022-05-25 0 11.64 11.64 11.66 11.62 11.80 423,000 4,938,630 11.675 10.75 10.75 10.77 10.74 10.90 457,820 10.787 -0.51%
2022-05-24 0 11.70 11.70 11.72 11.64 12.02 531,000 6,244,580 11.760 10.81 10.81 10.83 10.75 11.11 574,710 10.866 -2.50%
2022-05-23 0 12.00 11.92 12.02 11.82 12.08 479,000 5,703,600 11.907 11.09 11.01 11.11 10.92 11.16 518,430 11.002 0.00%
2022-05-20 0 12.00 11.92 12.00 11.76 12.02 566,000 6,736,660 11.902 11.09 11.01 11.09 10.87 11.11 612,591 10.997 1.52%
2022-05-19 0 11.82 11.76 11.82 11.70 11.94 525,000 6,173,120 11.758 10.92 10.87 10.92 10.81 11.03 568,216 10.864 -1.01%
2022-05-18 0 11.94 11.92 11.98 11.90 12.10 327,000 3,918,464 11.983 11.03 11.01 11.07 10.99 11.18 353,918 11.072 -1.49%
2022-05-17 0 12.12 11.98 12.16 11.80 12.22 952,000 11,413,680 11.989 11.20 11.07 11.24 10.90 11.29 1,030,366 11.077 1.17%
2022-05-16 0 11.98 11.82 11.98 11.80 12.16 595,000 7,106,080 11.943 11.07 10.92 11.07 10.90 11.24 643,979 11.035 1.53%
2022-05-13 0 11.80 11.76 11.80 11.58 11.88 502,000 5,868,940 11.691 10.90 10.87 10.90 10.70 10.98 543,323 10.802 0.85%
2022-05-12 0 11.70 11.70 11.74 11.68 12.06 474,000 5,609,780 11.835 10.81 10.81 10.85 10.79 11.14 513,018 10.935 -1.85%
2022-05-11 0 11.92 11.92 11.94 11.72 12.22 400,000 4,823,360 12.058 11.01 11.01 11.03 10.83 11.29 432,927 11.141 -0.33%
2022-05-10 0 11.96 11.96 11.98 11.50 12.08 710,000 8,451,360 11.903 11.05 11.05 11.07 10.63 11.16 768,445 10.998 0.00%
2022-05-06 0 11.96 11.96 12.00 11.78 12.30 909,000 10,869,680 11.958 11.05 11.05 11.09 10.88 11.36 983,826 11.048 -3.86%
2022-05-05 0 12.44 12.34 12.44 12.32 12.56 286,000 3,567,730 12.475 11.49 11.40 11.49 11.38 11.60 309,543 11.526 0.32%
2022-05-04 0 12.40 12.40 12.50 12.30 12.62 103,000 1,274,960 12.378 11.46 11.46 11.55 11.36 11.66 111,479 11.437 -0.96%
2022-05-03 0 12.52 12.40 12.54 12.24 12.56 145,000 1,803,040 12.435 11.57 11.46 11.59 11.31 11.60 156,936 11.489 0.16%
2022-04-29 0 12.50 12.50 12.52 12.48 12.86 897,000 11,328,560 12.629 11.55 11.55 11.57 11.53 11.88 970,838 11.669 -2.65%
2022-04-28 0 12.84 12.76 12.86 12.36 12.98 535,000 6,827,920 12.763 11.86 11.79 11.88 11.42 11.99 579,040 11.792 4.22%
2022-04-27 0 12.32 12.30 12.34 12.14 12.44 887,000 10,877,820 12.264 11.38 11.36 11.40 11.22 11.49 960,015 11.331 -0.65%
2022-04-26 0 12.40 12.40 12.44 12.36 12.96 1,002,000 12,617,800 12.593 11.46 11.46 11.49 11.42 11.97 1,084,482 11.635 -3.43%
2022-04-25 0 12.84 12.78 12.84 12.78 13.08 463,000 5,953,080 12.858 11.86 11.81 11.86 11.81 12.09 501,113 11.880 -2.58%
2022-04-22 0 13.18 13.06 13.18 12.74 13.32 809,000 10,544,580 13.034 12.18 12.07 12.18 11.77 12.31 875,594 12.043 2.01%
2022-04-21 0 12.92 12.90 12.92 12.82 13.02 242,000 3,127,140 12.922 11.94 11.92 11.94 11.84 12.03 261,921 11.939 -1.37%
2022-04-20 0 13.10 13.08 13.10 12.68 13.36 753,000 9,899,800 13.147 12.10 12.09 12.10 11.72 12.34 814,985 12.147 3.31%
2022-04-19 0 12.68 12.68 12.74 12.68 13.04 458,000 5,870,080 12.817 11.72 11.72 11.77 11.72 12.05 495,701 11.842 -2.76%
2022-04-14 0 13.04 13.02 13.04 12.98 13.24 364,000 4,773,360 13.114 12.05 12.03 12.05 11.99 12.23 393,963 12.116 0.62%
2022-04-13 0 12.96 12.96 13.10 12.96 13.38 337,000 4,443,980 13.187 11.97 11.97 12.10 11.97 12.36 364,741 12.184 -1.67%
2022-04-12 0 13.18 13.04 13.18 12.74 13.18 467,000 6,058,880 12.974 12.18 12.05 12.18 11.77 12.18 505,442 11.987 3.29%
2022-04-11 0 12.76 12.76 12.86 12.74 13.50 1,036,000 13,425,780 12.959 11.79 11.79 11.88 11.77 12.47 1,121,280 11.974 -2.89%
2022-04-08 0 13.14 13.14 13.22 12.66 13.24 935,000 12,049,400 12.887 12.14 12.14 12.21 11.70 12.23 1,011,966 11.907 1.39%
2022-04-07 0 12.96 12.96 13.02 12.84 13.50 795,000 10,383,200 13.061 11.97 11.97 12.03 11.86 12.47 860,442 12.067 -3.57%
2022-04-06 0 13.44 13.40 13.48 13.30 13.74 393,000 5,286,300 13.451 12.42 12.38 12.45 12.29 12.69 425,351 12.428 -2.47%
2022-04-04 0 13.78 13.74 13.78 13.52 13.88 443,000 6,091,120 13.750 12.73 12.69 12.73 12.49 12.82 479,466 12.704 1.17%
2022-04-01 0 13.62 13.54 13.64 13.22 13.90 382,000 5,198,480 13.609 12.58 12.51 12.60 12.21 12.84 413,445 12.574 2.10%
2022-03-31 0 13.34 13.30 13.34 13.20 13.48 243,000 3,240,180 13.334 12.33 12.29 12.33 12.20 12.45 263,003 12.320 -1.04%
2022-03-30 0 13.48 13.42 13.52 13.28 13.62 461,000 6,225,180 13.504 12.45 12.40 12.49 12.27 12.58 498,948 12.477 1.51%
2022-03-29 0 13.28 13.30 13.34 13.04 13.60 638,000 8,440,840 13.230 12.27 12.29 12.33 12.05 12.57 690,518 12.224 -0.90%
2022-03-28 0 13.40 13.40 13.42 13.12 13.48 455,000 6,067,020 13.334 12.38 12.38 12.40 12.12 12.45 492,454 12.320 0.15%
2022-03-25 0 13.38 13.34 13.38 13.32 14.06 1,205,500 16,330,680 13.547 12.36 12.33 12.36 12.31 12.99 1,304,733 12.516 -4.15%
2022-03-24 0 13.96 13.80 13.96 13.70 14.24 984,000 13,699,726 13.923 12.90 12.75 12.90 12.66 13.16 1,065,000 12.864 -0.29%
2022-03-23 0 14.00 14.00 14.02 13.88 14.52 1,493,000 21,126,660 14.151 12.94 12.94 12.95 12.82 13.42 1,615,899 13.074 -3.05%
2022-03-22 0 14.44 14.44 14.52 14.16 14.58 579,000 8,339,820 14.404 13.34 13.34 13.42 13.08 13.47 626,662 13.308 0.98%
2022-03-21 0 14.30 14.16 14.30 14.10 14.52 1,003,000 14,298,140 14.255 13.21 13.08 13.21 13.03 13.42 1,085,564 13.171 1.13%
2022-03-18 0 14.14 14.14 14.18 13.92 14.38 1,768,000 24,999,920 14.140 13.06 13.06 13.10 12.86 13.29 1,913,536 13.065 -1.94%
2022-03-17 0 14.42 14.42 14.52 14.16 14.74 2,510,000 36,215,100 14.428 13.32 13.32 13.42 13.08 13.62 2,716,616 13.331 2.41%
2022-03-16 0 14.08 14.02 14.08 12.80 14.08 3,394,000 45,524,700 13.413 13.01 12.95 13.01 11.83 13.01 3,673,384 12.393 9.66%
2022-03-15 0 12.84 12.80 12.84 12.42 13.50 5,617,184 72,902,930 12.979 11.86 11.83 11.86 11.48 12.47 6,079,574 11.991 3.55%
2022-03-14 0 12.40 12.40 12.52 12.32 13.76 2,731,000 34,986,164 12.811 11.46 11.46 11.57 11.38 12.71 2,955,808 11.836 -9.88%
2022-03-11 0 13.76 13.74 13.76 12.90 13.94 1,519,130 20,324,262 13.379 12.71 12.69 12.71 11.92 12.88 1,644,180 12.361 1.03%
2022-03-10 0 13.62 13.54 13.62 13.24 13.72 810,000 10,965,140 13.537 12.58 12.51 12.58 12.23 12.68 876,677 12.508 3.18%
2022-03-09 0 13.20 13.20 13.36 12.52 13.36 1,351,000 17,424,760 12.898 12.20 12.20 12.34 11.57 12.34 1,462,210 11.917 0.61%
2022-03-08 0 13.12 13.10 13.12 12.82 13.76 1,610,000 21,308,820 13.235 12.12 12.10 12.12 11.84 12.71 1,742,530 12.229 -3.10%
2022-03-07 0 13.54 13.50 13.54 13.40 14.28 1,459,000 19,962,660 13.682 12.51 12.47 12.51 12.38 13.19 1,579,100 12.642 -4.38%
2022-03-04 0 14.16 14.16 14.24 14.16 14.42 1,132,000 16,087,420 14.212 13.08 13.08 13.16 13.08 13.32 1,225,183 13.131 -1.94%
2022-03-03 0 14.44 14.44 14.50 14.32 14.62 677,000 9,751,740 14.404 13.34 13.34 13.40 13.23 13.51 732,729 13.309 -0.82%
2022-03-02 0 14.56 14.56 14.58 14.52 14.74 177,000 2,585,060 14.605 13.45 13.45 13.47 13.42 13.62 191,570 13.494 -0.95%
2022-03-01 0 14.70 14.62 14.70 14.50 14.72 231,000 3,370,980 14.593 13.58 13.51 13.58 13.40 13.60 250,015 13.483 0.68%
2022-02-28 0 14.60 14.50 14.60 14.42 14.76 666,015 9,664,917 14.512 13.49 13.40 13.49 13.32 13.64 720,839 13.408 -1.08%
2022-02-25 0 14.76 14.66 14.76 14.58 14.96 689,000 10,126,040 14.697 13.64 13.55 13.64 13.47 13.82 745,716 13.579 0.00%
2022-02-24 0 14.76 14.76 14.78 14.66 15.10 939,000 13,890,580 14.793 13.64 13.64 13.66 13.55 13.95 1,016,296 13.668 -1.86%
2022-02-23 0 15.04 15.04 15.12 15.00 15.20 314,000 4,729,860 15.063 13.90 13.90 13.97 13.86 14.04 339,848 13.918 -0.40%
2022-02-22 0 15.10 15.10 15.16 14.98 15.34 599,000 9,022,540 15.063 13.95 13.95 14.01 13.84 14.17 648,308 13.917 -2.45%
2022-02-21 0 15.48 15.46 15.48 15.00 15.56 979,000 15,012,100 15.334 14.30 14.28 14.30 13.86 14.38 1,059,588 14.168 2.38%
2022-02-18 0 15.12 15.06 15.12 15.02 15.26 782,000 11,798,680 15.088 13.97 13.91 13.97 13.88 14.10 846,372 13.940 0.13%
2022-02-17 0 15.10 15.08 15.10 15.06 15.34 282,000 4,260,440 15.108 13.95 13.93 13.95 13.91 14.17 305,213 13.959 -0.66%
2022-02-16 0 15.20 15.16 15.20 15.14 15.36 302,000 4,601,640 15.237 14.04 14.01 14.04 13.99 14.19 326,860 14.078 0.40%
2022-02-15 0 15.14 15.10 15.14 15.00 15.20 377,000 5,681,060 15.069 13.99 13.95 13.99 13.86 14.04 408,034 13.923 -0.13%
2022-02-14 0 15.16 15.10 15.18 15.06 15.30 370,000 5,596,730 15.126 14.01 13.95 14.03 13.91 14.14 400,457 13.976 -0.26%
2022-02-11 0 15.20 15.14 15.20 15.06 15.28 381,000 5,770,260 15.145 14.04 13.99 14.04 13.91 14.12 412,363 13.993 -0.39%
2022-02-10 0 15.26 15.24 15.38 15.12 15.48 953,000 14,526,820 15.243 14.10 14.08 14.21 13.97 14.30 1,031,448 14.084 -0.91%
2022-02-09 0 15.40 15.38 15.40 15.06 15.42 352,000 5,372,200 15.262 14.23 14.21 14.23 13.91 14.25 380,976 14.101 1.18%
2022-02-08 0 15.22 15.12 15.22 15.00 15.44 303,000 4,583,340 15.127 14.06 13.97 14.06 13.86 14.27 327,942 13.976 0.00%
2022-02-07 0 15.22 15.22 15.26 15.00 15.48 339,000 5,175,800 15.268 14.06 14.06 14.10 13.86 14.30 366,905 14.107 0.53%
2022-02-04 0 15.14 15.12 15.16 14.70 15.18 165,000 2,489,040 15.085 13.99 13.97 14.01 13.58 14.03 178,582 13.938 0.93%
2022-01-31 0 15.00 15.00 15.08 14.82 15.02 110,000 1,644,200 14.947 13.86 13.86 13.93 13.69 13.88 119,055 13.810 2.04%
2022-01-28 0 14.70 14.70 14.74 14.50 14.82 668,000 9,744,540 14.588 13.58 13.58 13.62 13.40 13.69 722,988 13.478 0.27%
2022-01-27 0 14.66 14.66 14.70 14.60 15.08 1,252,000 18,427,460 14.718 13.55 13.55 13.58 13.49 13.93 1,355,061 13.599 -2.79%
2022-01-26 0 15.08 15.02 15.08 15.00 15.18 528,000 7,963,520 15.082 13.93 13.88 13.93 13.86 14.03 571,463 13.935 0.27%
2022-01-25 0 15.04 15.00 15.04 14.92 15.30 1,156,000 17,406,960 15.058 13.90 13.86 13.90 13.79 14.14 1,251,158 13.913 -1.83%
2022-01-24 0 15.32 15.26 15.32 15.28 15.52 1,024,000 15,728,680 15.360 14.15 14.10 14.15 14.12 14.34 1,108,293 14.192 -1.29%
2022-01-21 0 15.52 15.46 15.54 15.42 15.78 602,000 9,377,940 15.578 14.34 14.28 14.36 14.25 14.58 651,555 14.393 -0.13%
2022-01-20 0 15.54 15.44 15.54 15.36 15.54 399,000 6,164,230 15.449 14.36 14.27 14.36 14.19 14.36 431,844 14.274 0.78%
2022-01-19 0 15.42 15.42 15.50 15.34 15.52 516,000 7,949,040 15.405 14.25 14.25 14.32 14.17 14.34 558,476 14.233 0.00%
2022-01-18 0 15.42 15.42 15.44 15.34 15.70 498,000 7,726,020 15.514 14.25 14.25 14.27 14.17 14.51 538,994 14.334 0.00%
2022-01-17 0 15.42 15.42 15.48 15.38 15.64 530,000 8,201,940 15.475 14.25 14.25 14.30 14.21 14.45 573,628 14.298 -2.41%
2022-01-14 0 15.80 15.66 15.80 15.40 15.80 313,000 4,879,120 15.588 14.60 14.47 14.60 14.23 14.60 338,765 14.403 0.89%
2022-01-13 0 15.66 15.54 15.66 15.48 15.94 531,000 8,318,260 15.665 14.47 14.36 14.47 14.30 14.73 574,710 14.474 -1.88%
2022-01-12 0 15.96 15.92 15.96 15.52 15.96 720,000 11,391,500 15.822 14.75 14.71 14.75 14.34 14.75 779,268 14.618 3.10%
2022-01-11 0 15.48 15.46 15.56 15.44 15.80 517,000 8,052,360 15.575 14.30 14.28 14.38 14.27 14.60 559,558 14.391 0.00%
2022-01-10 0 15.48 15.48 15.58 15.32 15.60 456,000 7,066,300 15.496 14.30 14.30 14.40 14.15 14.41 493,537 14.318 0.39%
2022-01-07 0 15.42 15.40 15.58 15.24 15.60 852,000 13,133,540 15.415 14.25 14.23 14.40 14.08 14.41 922,134 14.243 0.26%
2022-01-06 0 15.38 15.28 15.42 15.06 15.46 987,000 14,993,720 15.191 14.21 14.12 14.25 13.91 14.28 1,068,247 14.036 -0.39%
2022-01-05 0 15.44 15.34 15.46 15.06 15.80 1,946,100 29,901,508 15.365 14.27 14.17 14.28 13.91 14.60 2,106,297 14.196 -2.28%
2022-01-04 0 15.80 15.76 15.80 15.70 16.06 670,000 10,588,900 15.804 14.60 14.56 14.60 14.51 14.84 725,152 14.602 0.64%
2022-01-03 0 15.70 15.62 15.70 15.50 15.88 424,000 6,643,920 15.670 14.51 14.43 14.51 14.32 14.67 458,902 14.478 0.00%
2021-12-31 0 15.70 15.68 15.70 15.70 16.38 823,000 13,123,540 15.946 14.51 14.49 14.51 14.51 15.13 890,747 14.733 -3.09%
2021-12-30 0 16.20 16.14 16.22 15.82 16.42 307,000 4,923,100 16.036 14.97 14.91 14.99 14.62 15.17 332,271 14.817 1.12%
2021-12-29 0 16.02 16.00 16.02 15.84 16.28 234,000 3,749,660 16.024 14.80 14.78 14.80 14.64 15.04 253,262 14.805 -0.62%
2021-12-28 0 16.12 16.08 16.12 15.98 16.60 842,000 13,614,980 16.170 14.89 14.86 14.89 14.76 15.34 911,311 14.940 1.26%
2021-12-24 0 15.92 15.88 15.98 15.72 16.04 407,000 6,451,980 15.853 14.71 14.67 14.76 14.52 14.82 440,503 14.647 -0.50%
2021-12-23 0 16.00 15.96 16.00 15.92 16.28 519,000 8,344,800 16.079 14.78 14.75 14.78 14.71 15.04 561,723 14.856 -1.11%
2021-12-22 0 16.18 16.08 16.18 16.08 16.30 413,000 6,684,360 16.185 14.95 14.86 14.95 14.86 15.06 446,997 14.954 -0.12%
2021-12-21 0 16.20 16.16 16.20 15.98 16.26 436,100 7,028,664 16.117 14.97 14.93 14.97 14.76 15.02 471,998 14.891 1.00%
2021-12-20 0 16.04 16.00 16.06 15.98 16.42 1,010,000 16,202,640 16.042 14.82 14.78 14.84 14.76 15.17 1,093,140 14.822 -1.96%
2021-12-17 0 16.36 16.34 16.40 16.30 16.76 894,000 14,678,332 16.419 15.12 15.10 15.15 15.06 15.49 967,591 15.170 -2.04%
2021-12-16 0 16.70 16.70 16.76 16.58 16.98 885,000 14,785,020 16.706 15.43 15.43 15.49 15.32 15.69 957,851 15.436 -1.53%
2021-12-15 0 16.96 16.94 16.96 16.82 17.20 756,000 12,809,820 16.944 15.67 15.65 15.67 15.54 15.89 818,232 15.655 -0.24%
2021-12-14 0 17.00 16.90 17.00 16.80 17.12 396,000 6,724,580 16.981 15.71 15.61 15.71 15.52 15.82 428,598 15.690 1.43%
2021-12-13 0 16.76 16.72 16.86 16.70 17.04 736,000 12,400,300 16.848 15.49 15.45 15.58 15.43 15.74 796,585 15.567 -1.41%
2021-12-10 0 17.00 17.00 17.12 16.80 17.28 1,113,000 18,922,680 17.002 15.71 15.71 15.82 15.52 15.97 1,204,619 15.708 -0.93%
2021-12-09 0 17.16 17.02 17.10 16.86 17.28 1,461,000 24,837,080 17.000 15.85 15.73 15.80 15.58 15.97 1,581,265 15.707 1.18%
2021-12-08 0 16.96 16.96 16.98 16.90 17.56 1,274,600 21,816,720 17.117 15.67 15.67 15.69 15.61 16.22 1,379,521 15.815 -1.62%
2021-12-07 0 17.24 17.22 17.32 17.10 17.84 999,000 17,372,950 17.390 15.93 15.91 16.00 15.80 16.48 1,081,235 16.068 -0.81%
2021-12-06 0 17.38 17.38 17.52 17.30 18.16 1,296,000 22,864,100 17.642 16.06 16.06 16.19 15.98 16.78 1,402,683 16.300 -3.23%
2021-12-03 0 17.96 17.84 17.96 17.24 18.02 2,046,000 36,164,220 17.676 16.59 16.48 16.59 15.93 16.65 2,214,421 16.331 -0.22%
2021-12-02 0 18.00 17.98 18.00 17.28 18.06 1,464,000 25,971,620 17.740 16.63 16.61 16.63 15.97 16.69 1,584,512 16.391 2.39%
2021-12-01 0 17.58 17.54 17.66 17.28 17.80 1,289,000 22,608,940 17.540 16.24 16.21 16.32 15.97 16.45 1,395,107 16.206 -0.57%
2021-11-30 0 17.68 17.60 17.68 17.30 18.80 3,904,300 69,673,716 17.845 16.34 16.26 16.34 15.98 17.37 4,225,690 16.488 -4.23%
2021-11-29 0 18.46 18.46 18.50 18.02 19.60 7,934,500 150,934,910 19.023 17.06 17.06 17.09 16.65 18.11 8,587,644 17.576 3.36%
2021-11-26 0 17.86 17.78 17.88 17.62 18.44 2,163,000 38,702,780 17.893 16.50 16.43 16.52 16.28 17.04 2,341,052 16.532 -3.15%
2021-11-25 0 18.44 18.30 18.44 18.08 19.00 1,801,000 33,215,026 18.443 17.04 16.91 17.04 16.70 17.55 1,949,253 17.040 -0.97%
2021-11-24 0 18.62 18.46 18.66 17.90 18.90 1,890,873 34,854,825 18.433 17.20 17.06 17.24 16.54 17.46 2,046,524 17.031 3.44%
2021-11-23 0 18.00 17.98 18.00 17.58 18.60 3,016,000 54,731,360 18.147 16.63 16.61 16.63 16.24 17.19 3,264,268 16.767 0.90%
2021-11-22 0 17.84 17.84 17.86 17.72 18.12 459,000 8,207,780 17.882 16.48 16.48 16.50 16.37 16.74 496,783 16.522 -0.11%
2021-11-19 0 17.86 17.86 17.90 17.68 18.16 738,000 13,193,440 17.877 16.50 16.50 16.54 16.34 16.78 798,750 16.518 -1.43%
2021-11-18 0 18.12 18.12 18.18 17.70 18.24 752,000 13,496,980 17.948 16.74 16.74 16.80 16.35 16.85 813,902 16.583 0.00%
2021-11-17 0 18.12 18.10 18.12 17.86 18.78 2,077,975 38,035,971 18.304 16.74 16.72 16.74 16.50 17.35 2,249,028 16.912 -1.41%
2021-11-16 0 18.38 18.38 18.42 18.00 18.70 2,045,873 37,363,373 18.263 16.98 16.98 17.02 16.63 17.28 2,214,283 16.874 -2.23%
2021-11-15 0 18.80 18.66 18.80 18.50 19.38 3,563,000 67,325,080 18.896 17.37 17.24 17.37 17.09 17.91 3,856,295 17.458 0.00%
2021-11-12 0 18.80 18.76 18.80 17.58 19.14 5,331,000 100,048,285 18.767 17.37 17.33 17.37 16.24 17.68 5,769,832 17.340 5.50%
2021-11-11 0 17.82 17.76 17.82 16.98 17.98 1,300,000 22,960,700 17.662 16.46 16.41 16.46 15.69 16.61 1,407,012 16.319 4.09%
2021-11-10 0 17.12 17.10 17.24 16.90 17.58 1,179,000 20,178,473 17.115 15.82 15.80 15.93 15.61 16.24 1,276,052 15.813 -1.50%
2021-11-09 0 17.38 17.32 17.38 16.68 17.48 1,357,000 23,253,680 17.136 16.06 16.00 16.06 15.41 16.15 1,468,704 15.833 2.24%
2021-11-08 0 17.00 16.96 17.00 16.90 17.26 633,000 10,826,060 17.103 15.71 15.67 15.71 15.61 15.95 685,107 15.802 -0.12%
2021-11-05 0 17.02 17.00 17.18 16.98 17.32 1,008,500 17,256,170 17.111 15.73 15.71 15.87 15.69 16.00 1,091,517 15.809 -2.07%
2021-11-04 0 17.38 17.36 17.38 17.14 17.56 1,659,500 28,742,704 17.320 16.06 16.04 16.06 15.84 16.22 1,796,105 16.003 -1.03%
2021-11-03 0 17.56 17.40 17.56 17.30 17.86 573,000 9,997,460 17.448 16.22 16.08 16.22 15.98 16.50 620,168 16.121 0.00%
2021-11-02 0 17.56 17.50 17.56 17.36 18.10 295,000 5,172,380 17.534 16.22 16.17 16.22 16.04 16.72 319,284 16.200 -1.01%
2021-11-01 0 17.74 17.70 17.74 17.20 18.10 2,023,950 35,830,900 17.704 16.39 16.35 16.39 15.89 16.72 2,190,555 16.357 -0.89%
2021-10-29 0 17.90 17.90 17.92 17.52 18.06 922,000 16,428,254 17.818 16.54 16.54 16.56 16.19 16.69 997,896 16.463 -0.89%
2021-10-28 0 18.06 18.00 18.06 17.74 18.16 620,000 11,108,600 17.917 16.69 16.63 16.69 16.39 16.78 671,037 16.554 -0.44%
2021-10-27 0 18.14 18.14 18.20 17.68 18.48 1,079,000 19,578,560 18.145 16.76 16.76 16.82 16.34 17.07 1,167,820 16.765 0.33%
2021-10-26 0 18.08 18.06 18.12 17.96 18.46 691,000 12,507,157 18.100 16.70 16.69 16.74 16.59 17.06 747,881 16.723 -1.09%
2021-10-25 0 18.28 18.28 18.38 18.02 18.66 860,000 15,765,420 18.332 16.89 16.89 16.98 16.65 17.24 930,793 16.938 -1.40%
2021-10-22 0 18.54 18.40 18.54 17.90 18.76 1,482,000 27,392,640 18.484 17.13 17.00 17.13 16.54 17.33 1,603,994 17.078 3.58%
2021-10-21 0 17.90 17.90 18.02 17.74 18.46 1,496,000 26,873,200 17.963 16.54 16.54 16.65 16.39 17.06 1,619,146 16.597 -2.29%
2021-10-20 0 18.32 18.24 18.32 18.02 18.76 1,820,000 33,199,820 18.242 16.93 16.85 16.93 16.65 17.33 1,969,817 16.854 -0.65%
2021-10-19 0 18.44 18.44 18.48 18.30 18.92 3,999,820 74,920,504 18.731 17.04 17.04 17.07 16.91 17.48 4,329,073 17.306 0.77%
2021-10-18 0 18.30 18.28 18.30 17.58 18.70 7,517,200 136,923,392 18.215 16.91 16.89 16.91 16.24 17.28 8,135,993 16.829 3.98%
2021-10-15 0 17.60 17.54 17.60 16.50 18.00 8,675,662 153,194,741 17.658 16.26 16.21 16.26 15.25 16.63 9,389,816 16.315 6.67%
2021-10-12 0 16.50 16.48 16.58 15.90 16.78 1,834,000 30,336,540 16.541 15.25 15.23 15.32 14.69 15.50 1,984,969 15.283 3.51%
2021-10-11 0 15.94 15.92 15.94 15.84 16.16 629,000 10,042,480 15.966 14.73 14.71 14.73 14.64 14.93 680,777 14.751 0.50%
2021-10-08 0 15.86 15.74 15.86 15.52 16.10 727,000 11,512,280 15.835 14.65 14.54 14.65 14.34 14.88 786,844 14.631 2.59%
2021-10-07 0 15.46 15.38 15.50 15.36 15.60 437,000 6,750,100 15.447 14.28 14.21 14.32 14.19 14.41 472,973 14.272 0.65%
2021-10-06 0 15.36 15.30 15.36 15.30 15.72 479,000 7,372,100 15.391 14.19 14.14 14.19 14.14 14.52 518,430 14.220 -2.29%
2021-10-05 0 15.72 15.60 15.72 15.40 16.10 828,000 12,948,880 15.639 14.52 14.41 14.52 14.23 14.88 896,158 14.449 -2.36%
2021-10-04 0 16.10 16.08 16.20 16.02 16.80 347,000 5,631,820 16.230 14.88 14.86 14.97 14.80 15.52 375,564 14.996 -3.13%
2021-09-30 0 16.62 16.50 16.62 16.02 16.62 348,000 5,697,100 16.371 15.36 15.25 15.36 14.80 15.36 376,646 15.126 2.59%
2021-09-29 0 16.20 16.08 16.20 15.90 16.32 517,000 8,341,160 16.134 14.97 14.86 14.97 14.69 15.08 559,558 14.907 -1.22%
2021-09-28 0 16.40 16.38 16.40 16.34 17.50 2,265,116 38,108,269 16.824 15.15 15.13 15.15 15.10 16.17 2,451,574 15.544 -4.76%
2021-09-27 0 17.22 17.22 17.24 15.50 17.26 5,281,612 87,805,946 16.625 15.91 15.91 15.93 14.32 15.95 5,716,378 15.360 10.67%
2021-09-24 0 15.56 15.46 15.56 15.18 16.36 3,514,334 55,029,213 15.659 14.38 14.28 14.38 14.03 15.12 3,803,623 14.468 2.77%
2021-09-23 0 15.14 15.14 15.20 15.12 15.44 327,873 4,994,794 15.234 13.99 13.99 14.04 13.97 14.27 354,863 14.075 -0.26%
2021-09-21 0 15.18 15.12 15.22 15.04 15.24 150,000 2,265,640 15.104 14.03 13.97 14.06 13.90 14.08 162,348 13.955 -0.78%
2021-09-20 0 15.30 15.12 15.30 14.90 15.44 1,549,500 24,016,220 15.499 14.14 13.97 14.14 13.77 14.27 1,677,050 14.321 -1.80%
2021-09-17 0 15.58 15.58 15.60 14.86 15.58 1,768,500 27,186,140 15.372 14.40 14.40 14.41 13.73 14.40 1,914,078 14.203 3.59%
2021-09-16 0 15.04 15.00 15.04 14.76 15.12 894,000 13,322,240 14.902 13.90 13.86 13.90 13.64 13.97 967,591 13.768 0.27%
2021-09-15 0 15.00 15.00 15.02 14.90 15.20 540,000 8,100,960 15.002 13.86 13.86 13.88 13.77 14.04 584,451 13.861 -1.06%
2021-09-14 0 15.16 15.08 15.16 15.00 15.36 737,000 11,165,940 15.151 14.01 13.93 14.01 13.86 14.19 797,668 13.998 -0.79%
2021-09-13 0 15.28 15.26 15.28 15.28 15.84 856,000 13,235,060 15.462 14.12 14.10 14.12 14.12 14.64 926,463 14.286 -1.93%
2021-09-10 0 15.58 15.58 15.62 15.28 15.90 869,000 13,532,640 15.573 14.40 14.40 14.43 14.12 14.69 940,533 14.388 1.17%
2021-09-09 0 15.40 15.30 15.42 15.30 15.74 683,000 10,503,600 15.379 14.23 14.14 14.25 14.14 14.54 739,223 14.209 -2.16%
2021-09-08 0 15.74 15.60 15.74 15.50 15.90 663,000 10,429,880 15.731 14.54 14.41 14.54 14.32 14.69 717,576 14.535 0.25%
2021-09-07 0 15.70 15.68 15.70 15.60 15.90 578,000 9,086,820 15.721 14.51 14.49 14.51 14.41 14.69 625,579 14.525 -1.01%
2021-09-06 0 15.86 15.70 15.86 15.52 15.86 650,204 10,261,298 15.782 14.65 14.51 14.65 14.34 14.65 703,727 14.581 0.63%
2021-09-03 0 15.76 15.68 15.76 15.54 15.88 789,000 12,378,980 15.690 14.56 14.49 14.56 14.36 14.67 853,948 14.496 1.94%
2021-09-02 0 15.46 15.40 15.46 15.18 15.60 518,000 7,984,380 15.414 14.28 14.23 14.28 14.03 14.41 560,640 14.242 0.26%
2021-09-01 0 15.42 15.36 15.42 15.30 15.58 579,000 8,935,240 15.432 14.25 14.19 14.25 14.14 14.40 626,662 14.258 -0.39%
2021-08-31 0 15.48 15.44 15.48 15.20 15.52 342,000 5,268,380 15.405 14.30 14.27 14.30 14.04 14.34 370,152 14.233 1.44%
2021-08-30 0 15.26 15.22 15.28 15.22 15.54 226,000 3,451,200 15.271 14.10 14.06 14.12 14.06 14.36 244,604 14.109 -1.93%
2021-08-27 0 15.56 15.50 15.58 15.22 15.74 709,000 11,005,320 15.522 14.38 14.32 14.40 14.06 14.54 767,363 14.342 2.23%
2021-08-26 0 15.22 15.16 15.22 15.08 15.48 408,000 6,238,660 15.291 14.06 14.01 14.06 13.93 14.30 441,585 14.128 -0.65%
2021-08-25 0 15.32 15.28 15.32 15.10 15.50 342,400 5,239,150 15.301 14.15 14.12 14.15 13.95 14.32 370,585 14.137 0.66%
2021-08-24 0 15.22 15.14 15.22 15.00 15.22 456,000 6,902,580 15.137 14.06 13.99 14.06 13.86 14.06 493,537 13.986 2.15%
2021-08-23 0 14.90 14.88 15.00 14.80 15.36 676,000 10,164,080 15.036 13.77 13.75 13.86 13.67 14.19 731,646 13.892 -1.06%
2021-08-20 0 15.06 15.02 15.10 14.50 15.10 910,000 13,497,174 14.832 13.91 13.88 13.95 13.40 13.95 984,908 13.704 -0.13%
2021-08-19 0 15.08 15.08 15.12 15.00 15.22 621,200 9,357,540 15.064 13.93 13.93 13.97 13.86 14.06 672,335 13.918 -2.20%
2021-08-18 0 15.42 15.28 15.42 15.14 15.46 336,000 5,130,840 15.270 14.25 14.12 14.25 13.99 14.28 363,659 14.109 1.31%
2021-08-17 0 15.22 15.10 15.22 15.00 15.50 503,000 7,636,900 15.183 14.06 13.95 14.06 13.86 14.32 544,405 14.028 -0.91%
2021-08-16 0 15.36 15.30 15.40 15.24 15.60 305,000 4,675,831 15.331 14.19 14.14 14.23 14.08 14.41 330,107 14.165 -1.41%
2021-08-13 0 15.58 15.50 15.58 15.30 15.60 530,000 8,205,300 15.482 14.40 14.32 14.40 14.14 14.41 573,628 14.304 1.83%
2021-08-12 0 15.30 15.26 15.30 15.20 15.52 317,000 4,843,400 15.279 14.14 14.10 14.14 14.04 14.34 343,094 14.117 0.26%
2021-08-11 0 15.26 15.24 15.26 15.22 15.78 448,000 6,920,620 15.448 14.10 14.08 14.10 14.06 14.58 484,878 14.273 -1.68%
2021-08-10 0 15.52 15.42 15.52 15.18 15.54 773,000 11,898,800 15.393 14.34 14.25 14.34 14.03 14.36 836,631 14.222 1.84%
2021-08-09 0 15.24 15.20 15.22 15.20 15.48 387,000 5,923,240 15.306 14.08 14.04 14.06 14.04 14.30 418,857 14.141 -1.93%
2021-08-06 0 15.54 15.50 15.54 15.30 15.62 685,500 10,554,120 15.396 14.36 14.32 14.36 14.14 14.43 741,928 14.225 -1.02%
2021-08-05 0 15.70 15.70 15.72 15.50 16.18 1,402,000 21,934,814 15.645 14.51 14.51 14.52 14.32 14.95 1,517,408 14.455 -2.97%
2021-08-04 0 16.18 16.06 16.18 15.66 16.32 1,012,000 16,270,420 16.078 14.95 14.84 14.95 14.47 15.08 1,095,305 14.855 3.19%
2021-08-03 0 15.68 15.62 15.68 15.46 15.88 439,000 6,857,500 15.621 14.49 14.43 14.49 14.28 14.67 475,137 14.433 1.55%
2021-08-02 0 15.44 15.38 15.44 15.12 15.44 389,000 5,965,264 15.335 14.27 14.21 14.27 13.97 14.27 421,021 14.169 0.92%
2021-07-30 0 15.30 15.30 15.32 15.06 15.50 574,000 8,782,120 15.300 14.14 14.14 14.15 13.91 14.32 621,250 14.136 -1.42%
2021-07-29 0 15.52 15.46 15.52 15.38 15.76 787,000 12,233,420 15.544 14.34 14.28 14.34 14.21 14.56 851,783 14.362 1.70%
2021-07-28 0 15.26 15.26 15.32 14.94 15.42 1,032,100 15,607,441 15.122 14.10 14.10 14.15 13.80 14.25 1,117,059 13.972 0.66%
2021-07-27 0 15.16 15.16 15.18 15.00 15.92 2,050,154 31,340,666 15.287 14.01 14.01 14.03 13.86 14.71 2,218,917 14.124 -2.32%
2021-07-26 0 15.52 15.52 15.56 15.50 15.90 1,688,300 26,267,018 15.558 14.34 14.34 14.38 14.32 14.69 1,827,276 14.375 -2.39%
2021-07-23 0 15.90 15.88 15.90 15.88 16.18 528,000 8,435,162 15.976 14.69 14.67 14.69 14.67 14.95 571,463 14.761 -0.75%
2021-07-22 0 16.02 15.94 16.04 15.92 16.10 653,000 10,452,920 16.008 14.80 14.73 14.82 14.71 14.88 706,753 14.790 0.00%
2021-07-21 0 16.02 15.96 16.04 15.92 16.10 325,000 5,198,740 15.996 14.80 14.75 14.82 14.71 14.88 351,753 14.780 0.38%
2021-07-20 0 15.96 15.90 15.96 15.70 16.02 1,086,000 17,265,120 15.898 14.75 14.69 14.75 14.51 14.80 1,175,396 14.689 -0.50%
2021-07-19 0 16.04 16.04 16.08 15.98 16.32 1,134,600 18,225,540 16.063 14.82 14.82 14.86 14.76 15.08 1,227,997 14.842 -1.72%
2021-07-16 0 16.32 16.20 16.32 16.00 16.50 1,072,000 17,379,660 16.212 15.08 14.97 15.08 14.78 15.25 1,160,244 14.979 0.12%
2021-07-15 0 16.30 16.22 16.30 16.00 16.30 851,000 13,741,720 16.148 15.06 14.99 15.06 14.78 15.06 921,052 14.920 0.87%
2021-07-14 0 16.16 16.08 16.16 16.06 16.32 663,000 10,712,120 16.157 14.93 14.86 14.93 14.84 15.08 717,576 14.928 -0.74%
2021-07-13 0 16.28 16.26 16.32 16.26 16.66 648,000 10,599,540 16.357 15.04 15.02 15.08 15.02 15.39 701,341 15.113 -1.21%
2021-07-12 0 16.48 16.38 16.48 16.18 16.70 754,000 12,413,520 16.464 15.23 15.13 15.23 14.95 15.43 816,067 15.211 1.85%
2021-07-09 0 16.18 16.10 16.18 16.00 16.46 651,000 10,504,280 16.136 14.95 14.88 14.95 14.78 15.21 704,588 14.908 -0.86%
2021-07-08 0 16.32 16.32 16.36 16.12 16.74 1,201,000 19,543,680 16.273 15.08 15.08 15.12 14.89 15.47 1,299,863 15.035 -2.51%
2021-07-07 0 16.74 16.54 16.74 16.18 16.74 638,000 10,488,380 16.440 15.47 15.28 15.47 14.95 15.47 690,518 15.189 1.58%
2021-07-06 0 16.48 16.48 16.50 16.36 16.98 1,141,000 18,800,010 16.477 15.23 15.23 15.25 15.12 15.69 1,234,924 15.224 -0.72%
2021-07-05 0 16.60 16.54 16.60 16.54 16.88 877,000 14,635,480 16.688 15.34 15.28 15.34 15.28 15.60 949,192 15.419 -0.60%
2021-07-02 0 16.70 16.66 16.70 16.64 17.22 1,160,000 19,455,900 16.772 15.43 15.39 15.43 15.37 15.91 1,255,488 15.497 -1.18%
2021-06-30 0 16.90 16.90 16.92 16.80 17.12 986,000 16,680,280 16.917 15.61 15.61 15.63 15.52 15.82 1,067,165 15.630 -0.59%
2021-06-29 0 17.00 16.98 17.00 16.94 17.30 806,030 13,717,309 17.018 15.71 15.69 15.71 15.65 15.98 872,380 15.724 0.35%
2021-06-28 0 16.94 16.94 17.04 16.80 17.40 1,631,000 27,746,440 17.012 15.65 15.65 15.74 15.52 16.08 1,765,259 15.718 -1.74%
2021-06-25 0 17.24 17.22 17.24 17.22 17.68 1,648,200 28,489,495 17.285 15.93 15.91 15.93 15.91 16.34 1,783,875 15.971 -1.03%
2021-06-24 0 17.42 17.40 17.42 17.40 17.78 1,251,000 21,972,800 17.564 16.10 16.08 16.10 16.08 16.43 1,353,979 16.228 -0.80%
2021-06-23 0 17.56 17.54 17.56 17.56 18.00 888,000 15,744,780 17.731 16.22 16.21 16.22 16.22 16.63 961,097 16.382 -2.01%
2021-06-22 0 17.92 17.82 17.92 17.34 18.10 976,000 17,431,840 17.861 16.56 16.46 16.56 16.02 16.72 1,056,341 16.502 3.23%
2021-06-21 0 17.36 17.34 17.36 17.04 17.44 614,000 10,635,970 17.322 16.04 16.02 16.04 15.74 16.11 664,543 16.005 -0.46%
2021-06-18 0 17.44 17.40 17.44 17.28 17.64 978,000 17,012,580 17.395 16.11 16.08 16.11 15.97 16.30 1,058,506 16.072 -0.46%
2021-06-17 0 17.52 17.46 17.52 17.30 17.86 870,000 15,260,140 17.540 16.19 16.13 16.19 15.98 16.50 941,616 16.206 -0.34%
2021-06-16 0 17.58 17.52 17.58 17.46 17.78 712,800 12,519,880 17.564 16.24 16.19 16.24 16.13 16.43 771,476 16.228 -1.35%
2021-06-15 0 17.82 17.74 17.82 17.64 18.30 612,000 10,881,000 17.779 16.46 16.39 16.46 16.30 16.91 662,378 16.427 -1.11%
2021-06-11 0 18.02 18.00 18.02 17.90 18.50 717,000 12,932,908 18.038 16.65 16.63 16.65 16.54 17.09 776,021 16.666 -1.96%
2021-06-10 0 18.38 18.30 18.38 18.06 18.80 2,156,000 39,602,280 18.368 16.98 16.91 16.98 16.69 17.37 2,333,475 16.971 2.68%
2021-06-09 0 17.90 17.88 17.90 17.84 18.16 353,000 6,354,460 18.001 16.54 16.52 16.54 16.48 16.78 382,058 16.632 0.34%
2021-06-08 0 17.84 17.82 17.84 17.76 18.30 493,000 8,833,760 17.918 16.48 16.46 16.48 16.41 16.91 533,582 16.556 -1.98%
2021-06-07 0 18.20 18.18 18.20 17.78 18.34 1,264,000 22,942,620 18.151 16.82 16.80 16.82 16.43 16.95 1,368,049 16.770 2.25%
2021-06-04 0 17.80 17.80 17.90 17.62 17.90 665,000 11,802,100 17.748 16.45 16.45 16.54 16.28 16.54 719,741 16.398 -0.67%
2021-06-03 0 17.92 17.90 18.02 17.92 18.50 491,000 8,913,900 18.155 16.56 16.54 16.65 16.56 17.09 531,418 16.774 -1.43%
2021-06-02 0 18.18 18.14 18.18 17.90 18.34 1,059,200 19,194,788 18.122 16.80 16.76 16.80 16.54 16.95 1,146,390 16.744 1.79%
2021-06-01 0 17.86 17.86 17.90 17.46 18.16 1,384,000 24,753,120 17.885 16.50 16.50 16.54 16.13 16.78 1,497,927 16.525 1.36%
2021-05-31 0 17.62 17.60 17.66 17.54 18.16 1,269,000 22,468,140 17.705 16.28 16.26 16.32 16.21 16.78 1,373,460 16.359 -1.45%
2021-05-28 0 17.88 17.88 17.96 17.76 18.44 1,354,000 24,353,741 17.987 16.52 16.52 16.59 16.41 17.04 1,465,457 16.619 -3.04%
2021-05-27 0 18.44 18.32 18.44 18.02 18.64 1,824,000 33,393,260 18.308 17.04 16.93 17.04 16.65 17.22 1,974,146 16.915 -0.22%
2021-05-26 0 18.48 18.48 18.50 17.92 18.86 2,943,000 54,370,860 18.475 17.07 17.07 17.09 16.56 17.43 3,185,259 17.070 3.94%
2021-05-25 0 17.78 17.78 17.80 17.50 18.14 1,636,000 29,001,880 17.727 16.43 16.43 16.45 16.17 16.76 1,770,671 16.379 -1.00%
2021-05-24 0 18.00 17.86 18.00 17.60 18.18 943,000 16,853,520 17.872 16.59 16.46 16.59 16.23 16.76 1,022,898 16.476 -1.10%
2021-05-21 0 18.20 18.16 18.20 18.10 18.60 1,673,000 30,665,120 18.329 16.78 16.74 16.78 16.69 17.15 1,814,749 16.898 -0.87%
2021-05-20 0 18.36 18.36 18.40 17.22 18.70 3,188,674 57,994,238 18.188 16.93 16.93 16.96 15.87 17.24 3,458,842 16.767 4.79%
2021-05-18 0 17.52 17.52 17.54 17.00 17.64 1,022,000 17,750,720 17.369 16.15 16.15 16.17 15.67 16.26 1,108,592 16.012 3.79%
2021-05-17 0 16.88 16.88 16.90 16.74 17.10 721,000 12,219,680 16.948 15.56 15.56 15.58 15.43 15.76 782,089 15.624 -0.94%
2021-05-14 0 17.04 16.90 17.08 16.60 17.08 872,000 14,743,560 16.908 15.71 15.58 15.75 15.30 15.75 945,882 15.587 0.35%
2021-05-13 0 16.98 16.92 16.98 16.90 17.20 462,000 7,866,600 17.027 15.65 15.60 15.65 15.58 15.86 501,144 15.697 -1.39%
2021-05-12 0 17.22 17.04 17.22 16.78 17.40 933,000 15,854,240 16.993 15.87 15.71 15.87 15.47 16.04 1,012,051 15.665 1.29%
2021-05-11 0 17.00 16.92 17.00 16.68 17.16 883,000 14,967,400 16.951 15.67 15.60 15.67 15.38 15.82 957,814 15.627 -0.93%
2021-05-10 0 17.16 17.10 17.16 16.52 17.40 2,605,300 43,786,104 16.807 15.82 15.76 15.82 15.23 16.04 2,826,041 15.494 1.66%
2021-05-07 0 16.88 16.86 16.88 16.78 17.30 1,093,000 18,554,300 16.976 15.56 15.54 15.56 15.47 15.95 1,185,607 15.650 -1.40%
2021-05-06 0 17.12 17.10 17.12 17.00 17.68 2,250,700 38,856,254 17.264 15.78 15.76 15.78 15.67 16.30 2,441,396 15.916 -2.17%
2021-05-05 0 17.50 17.48 17.52 17.14 17.64 652,000 11,307,840 17.343 16.13 16.11 16.15 15.80 16.26 707,242 15.989 0.34%
2021-05-04 0 17.44 17.42 17.44 17.44 17.76 351,000 6,157,020 17.541 16.08 16.06 16.08 16.08 16.37 380,739 16.171 -1.58%
2021-05-03 0 17.72 17.56 17.72 17.40 18.00 467,000 8,246,480 17.658 16.34 16.19 16.34 16.04 16.59 506,568 16.279 0.11%
2021-04-30 0 17.70 17.60 17.70 17.50 17.80 758,999 13,349,582 17.588 16.32 16.23 16.32 16.13 16.41 823,307 16.215 -0.34%
2021-04-29 0 17.76 17.74 17.76 17.76 17.96 470,000 8,369,080 17.807 16.37 16.35 16.37 16.37 16.56 509,822 16.416 -0.45%
2021-04-28 0 17.84 17.84 17.86 17.76 17.94 609,000 10,858,400 17.830 16.45 16.45 16.46 16.37 16.54 660,599 16.437 -0.45%
2021-04-27 0 17.92 17.90 17.92 17.72 18.22 933,200 16,656,698 17.849 16.52 16.50 16.52 16.34 16.80 1,012,268 16.455 -0.44%
2021-04-26 0 18.00 17.94 18.02 17.72 18.20 1,343,000 24,172,120 17.999 16.59 16.54 16.61 16.34 16.78 1,456,789 16.593 0.56%
2021-04-23 0 17.90 17.90 17.92 17.76 18.28 1,836,000 32,923,700 17.932 16.50 16.50 16.52 16.37 16.85 1,991,560 16.532 -2.08%
2021-04-22 0 18.28 18.12 18.28 18.00 18.46 1,381,800 25,056,416 18.133 16.85 16.70 16.85 16.59 17.02 1,498,876 16.717 0.22%
2021-04-21 0 18.24 18.20 18.24 18.00 18.44 915,000 16,665,060 18.213 16.82 16.78 16.82 16.59 17.00 992,526 16.791 0.22%
2021-04-20 0 18.20 18.16 18.20 18.14 18.78 1,145,000 21,082,264 18.413 16.78 16.74 16.78 16.72 17.31 1,242,013 16.974 -3.09%
2021-04-19 0 18.78 18.76 18.80 18.50 19.00 1,504,000 28,304,360 18.819 17.31 17.29 17.33 17.05 17.52 1,631,430 17.349 1.51%
2021-04-16 0 18.50 18.46 18.56 18.20 18.62 1,313,400 24,223,680 18.444 17.05 17.02 17.11 16.78 17.17 1,424,681 17.003 1.54%
2021-04-15 0 18.22 18.18 18.22 17.82 18.22 1,428,000 25,730,740 18.019 16.80 16.76 16.80 16.43 16.80 1,548,991 16.611 0.00%
2021-04-14 0 18.22 18.18 18.26 18.08 18.54 922,000 16,866,660 18.294 16.80 16.76 16.83 16.67 17.09 1,000,119 16.865 1.00%
2021-04-13 0 18.04 18.02 18.04 18.02 18.46 1,516,600 27,557,046 18.170 16.63 16.61 16.63 16.61 17.02 1,645,098 16.751 0.11%
2021-04-12 0 18.02 17.98 18.02 17.94 18.40 1,971,700 35,622,092 18.067 16.61 16.58 16.61 16.54 16.96 2,138,757 16.656 -1.64%
2021-04-09 0 18.32 18.32 18.34 18.24 18.90 1,279,000 23,564,940 18.425 16.89 16.89 16.91 16.82 17.42 1,387,366 16.985 -2.03%
2021-04-08 0 18.70 18.70 18.74 18.60 19.34 1,690,000 31,971,680 18.918 17.24 17.24 17.28 17.15 17.83 1,833,189 17.440 -3.41%
2021-04-07 0 19.36 19.36 19.40 18.80 19.50 2,327,000 44,538,731 19.140 17.85 17.85 17.88 17.33 17.98 2,524,161 17.645 0.31%
2021-04-01 0 19.30 19.30 19.34 19.20 20.70 5,395,514 106,739,845 19.783 17.79 17.79 17.83 17.70 19.08 5,852,662 18.238 -4.46%
2021-03-31 0 20.20 20.10 20.20 18.70 20.55 8,870,800 176,418,673 19.888 18.62 18.53 18.62 17.24 18.94 9,622,401 18.334 6.88%
2021-03-30 0 18.90 18.78 18.90 18.12 19.00 2,383,000 44,569,520 18.703 17.42 17.31 17.42 16.70 17.52 2,584,906 17.242 3.39%
2021-03-29 0 18.28 18.22 18.28 17.92 18.56 3,105,810 56,335,882 18.139 16.85 16.80 16.85 16.52 17.11 3,368,958 16.722 1.56%
2021-03-26 0 18.00 17.94 18.00 17.50 18.14 2,484,000 44,450,880 17.895 16.59 16.54 16.59 16.13 16.72 2,694,463 16.497 1.24%
2021-03-25 0 17.78 17.74 17.78 17.40 18.10 1,876,000 33,298,620 17.750 16.39 16.35 16.39 16.04 16.69 2,034,949 16.363 -1.66%
2021-03-24 0 18.08 18.00 18.08 17.60 18.80 4,172,320 74,702,876 17.904 16.67 16.59 16.67 16.23 17.33 4,525,830 16.506 -2.38%
2021-03-23 0 18.52 18.44 18.52 18.20 21.50 23,578,040 465,632,313 19.749 17.07 17.00 17.07 16.78 19.82 25,575,748 18.206 6.68%
2021-03-22 0 17.36 17.24 17.36 17.10 17.80 936,878 16,372,486 17.476 16.00 15.89 16.00 15.76 16.41 1,016,257 16.111 1.40%
2021-03-19 0 17.12 17.02 17.12 16.90 17.40 1,720,000 29,458,520 17.127 15.78 15.69 15.78 15.58 16.04 1,865,731 15.789 -1.61%
2021-03-18 0 17.40 17.32 17.40 17.22 17.80 799,000 13,930,736 17.435 16.04 15.97 16.04 15.87 16.41 866,697 16.073 -0.57%
2021-03-17 0 17.50 17.46 17.50 17.22 17.84 1,327,000 23,339,020 17.588 16.13 16.10 16.13 15.87 16.45 1,439,433 16.214 0.46%
2021-03-16 0 17.42 17.34 17.42 16.52 17.52 2,157,000 37,154,760 17.225 16.06 15.99 16.06 15.23 16.15 2,339,757 15.880 4.69%
2021-03-15 0 16.64 16.46 16.64 16.20 17.40 2,454,000 41,165,444 16.775 15.34 15.17 15.34 14.93 16.04 2,661,921 15.465 0.36%
2021-03-12 0 16.58 16.52 16.58 16.44 17.20 1,377,000 23,097,840 16.774 15.28 15.23 15.28 15.16 15.86 1,493,670 15.464 -1.19%
2021-03-11 0 16.78 16.72 16.78 16.30 16.86 1,527,000 25,434,380 16.656 15.47 15.41 15.47 15.03 15.54 1,656,379 15.355 2.94%
2021-03-10 0 16.30 16.28 16.30 16.16 16.96 2,544,000 41,612,080 16.357 15.03 15.01 15.03 14.90 15.64 2,759,547 15.079 0.49%
2021-03-09 0 16.22 16.16 16.22 15.82 16.78 2,010,400 32,655,492 16.243 14.95 14.90 14.95 14.58 15.47 2,180,736 14.975 1.12%
2021-03-08 0 16.04 16.04 16.08 15.82 17.58 4,219,400 68,440,946 16.221 14.79 14.79 14.82 14.58 16.21 4,576,899 14.954 -5.65%
2021-03-05 0 17.00 16.98 17.00 16.02 17.30 2,857,200 47,588,473 16.656 15.67 15.65 15.67 14.77 15.95 3,099,283 15.355 1.19%
2021-03-04 0 16.80 16.72 16.80 16.70 18.30 4,970,000 85,191,604 17.141 15.49 15.41 15.49 15.40 16.87 5,391,096 15.802 -7.08%
2021-03-03 0 18.08 18.08 18.16 17.40 18.60 4,404,163 78,848,125 17.903 16.67 16.67 16.74 16.04 17.15 4,777,317 16.505 -4.64%
2021-03-02 0 18.96 18.96 19.00 18.10 19.86 5,251,000 100,614,440 19.161 17.48 17.48 17.52 16.69 18.31 5,695,904 17.664 2.82%
2021-03-01 0 18.44 18.38 18.44 17.86 18.88 2,438,294 44,802,439 18.375 17.00 16.94 17.00 16.46 17.41 2,644,885 16.939 2.67%
2021-02-26 0 17.96 17.80 17.96 17.32 18.30 2,846,000 50,776,420 17.841 16.56 16.41 16.56 15.97 16.87 3,087,134 16.448 -2.39%
2021-02-25 0 18.40 18.30 18.40 17.84 18.78 4,011,000 73,582,969 18.345 16.96 16.87 16.96 16.45 17.31 4,350,842 16.912 2.34%
2021-02-24 0 17.98 17.92 17.98 17.52 19.96 8,504,000 155,470,220 18.282 16.58 16.52 16.58 16.15 18.40 9,224,523 16.854 -7.03%
2021-02-23 0 19.34 19.28 19.34 18.50 21.05 10,596,000 206,960,846 19.532 17.83 17.77 17.83 17.05 19.41 11,493,773 18.006 -7.02%
2021-02-22 0 20.80 20.75 20.80 18.12 21.55 25,978,740 531,422,089 20.456 19.18 19.13 19.18 16.70 19.87 28,179,854 18.858 10.29%
2021-02-19 0 18.86 18.78 18.86 16.90 18.90 12,895,100 233,511,257 18.109 17.39 17.31 17.39 15.58 17.42 13,987,670 16.694 9.65%
2021-02-18 0 17.20 17.20 17.22 16.32 17.60 4,336,000 73,288,158 16.902 15.86 15.86 15.87 15.05 16.23 4,703,378 15.582 1.53%
2021-02-17 0 16.94 16.92 16.96 16.70 17.20 1,128,000 19,133,270 16.962 15.62 15.60 15.64 15.40 15.86 1,223,573 15.637 -0.24%
2021-02-16 0 16.98 16.92 16.98 16.40 17.28 2,713,200 45,458,702 16.755 15.65 15.60 15.65 15.12 15.93 2,943,083 15.446 2.29%
2021-02-11 0 16.60 16.50 16.60 16.08 16.60 1,010,000 16,445,560 16.283 15.30 15.21 15.30 14.82 15.30 1,095,575 15.011 1.10%
2021-02-10 0 16.42 16.38 16.42 16.24 16.68 1,295,000 21,192,440 16.365 15.14 15.10 15.14 14.97 15.38 1,404,722 15.087 -1.56%
2021-02-09 0 16.68 16.60 16.68 16.02 16.96 1,470,000 24,524,420 16.683 15.38 15.30 15.38 14.77 15.64 1,594,549 15.380 1.46%
2021-02-08 0 16.44 16.42 16.48 15.70 16.60 1,754,000 28,411,640 16.198 15.16 15.14 15.19 14.47 15.30 1,902,612 14.933 3.14%
2021-02-05 0 15.94 15.92 15.94 15.94 16.88 2,230,000 36,252,400 16.257 14.69 14.68 14.69 14.69 15.56 2,418,942 14.987 -3.16%
2021-02-04 0 16.46 16.42 16.46 16.00 17.44 5,927,351 98,995,183 16.701 15.17 15.14 15.17 14.75 16.08 6,429,561 15.397 3.13%
2021-02-03 0 15.96 15.96 16.14 15.46 16.36 2,823,184 44,887,745 15.900 14.71 14.71 14.88 14.25 15.08 3,062,385 14.658 1.27%
2021-02-02 0 15.76 15.72 15.76 15.60 16.20 2,699,000 42,869,840 15.884 14.53 14.49 14.53 14.38 14.93 2,927,680 14.643 1.16%
2021-02-01 0 15.58 15.56 15.58 15.14 15.70 1,500,601 23,213,135 15.469 14.36 14.34 14.36 13.96 14.47 1,627,743 14.261 3.04%
2021-01-29 0 15.12 15.10 15.12 15.02 15.50 2,205,000 33,583,904 15.231 13.94 13.92 13.94 13.85 14.29 2,391,824 14.041 -0.13%
2021-01-28 0 15.14 15.12 15.18 15.06 15.56 3,215,000 48,966,248 15.231 13.96 13.94 13.99 13.88 14.34 3,487,399 14.041 -2.70%
2021-01-27 0 15.56 15.54 15.56 15.50 16.46 4,597,000 72,232,215 15.713 14.34 14.33 14.34 14.29 15.17 4,986,492 14.486 -5.01%
2021-01-26 0 16.38 16.26 16.38 15.76 17.08 5,469,001 88,951,956 16.265 15.10 14.99 15.10 14.53 15.75 5,932,376 14.994 -3.08%
2021-01-25 0 16.90 16.90 16.92 16.58 18.04 8,978,000 153,946,060 17.147 15.58 15.58 15.60 15.28 16.63 9,738,683 15.808 1.20%
2021-01-22 0 16.70 16.66 16.70 16.58 18.52 10,573,400 184,883,188 17.486 15.40 15.36 15.40 15.28 17.07 11,469,258 16.120 -5.01%
2021-01-21 0 17.58 17.56 17.58 15.58 18.48 24,314,200 423,473,832 17.417 16.21 16.19 16.21 14.36 17.04 26,374,281 16.056 12.84%
2021-01-20 0 15.58 15.58 15.60 15.22 16.34 4,299,000 67,344,640 15.665 14.36 14.36 14.38 14.03 15.06 4,663,244 14.442 -2.87%
2021-01-19 0 16.04 16.00 16.04 15.30 16.40 7,088,405 113,072,175 15.952 14.79 14.75 14.79 14.10 15.12 7,688,988 14.706 4.84%
2021-01-18 0 15.30 15.30 15.34 14.72 15.70 3,284,214 50,191,507 15.283 14.10 14.10 14.14 13.57 14.47 3,562,477 14.089 3.52%
2021-01-15 0 14.78 14.78 14.80 14.62 14.82 948,000 13,911,560 14.675 13.63 13.63 13.64 13.48 13.66 1,028,322 13.528 0.14%
2021-01-14 0 14.76 14.74 14.76 14.70 14.88 600,000 8,854,600 14.758 13.61 13.59 13.61 13.55 13.72 650,836 13.605 -0.54%
2021-01-13 0 14.84 14.82 14.84 14.66 14.86 575,000 8,496,540 14.777 13.68 13.66 13.68 13.51 13.70 623,718 13.622 0.41%
2021-01-12 0 14.78 14.78 14.80 14.60 14.82 655,590 9,636,645 14.699 13.63 13.63 13.64 13.46 13.66 711,136 13.551 0.27%
2021-01-11 0 14.74 14.72 14.74 14.52 14.90 1,334,000 19,650,860 14.731 13.59 13.57 13.59 13.39 13.74 1,447,026 13.580 -0.41%
2021-01-08 0 14.80 14.80 14.82 14.66 14.90 828,000 12,215,500 14.753 13.64 13.64 13.66 13.51 13.74 898,154 13.601 0.41%
2021-01-07 0 14.74 14.74 14.76 14.46 15.00 2,184,000 32,137,420 14.715 13.59 13.59 13.61 13.33 13.83 2,369,045 13.566 -1.73%
2021-01-06 0 15.00 14.94 15.00 14.74 15.00 1,637,000 24,350,160 14.875 13.83 13.77 13.83 13.59 13.83 1,775,699 13.713 0.27%
2021-01-05 0 14.96 14.90 14.96 14.80 15.00 1,253,000 18,634,300 14.872 13.79 13.74 13.79 13.64 13.83 1,359,164 13.710 -0.80%
2021-01-04 0 15.08 15.04 15.08 14.78 15.08 1,475,000 22,003,120 14.917 13.90 13.87 13.90 13.63 13.90 1,599,973 13.752 1.48%
2020-12-31 0 14.86 14.86 14.90 14.76 15.08 670,000 9,987,360 14.907 13.70 13.70 13.74 13.61 13.90 726,767 13.742 -0.54%
2020-12-30 0 14.94 14.90 14.94 14.88 15.10 930,000 13,899,900 14.946 13.77 13.74 13.77 13.72 13.92 1,008,797 13.779 -0.40%
2020-12-29 0 15.00 14.98 15.02 14.90 15.10 469,000 7,028,040 14.985 13.83 13.81 13.85 13.74 13.92 508,737 13.815 -0.66%
2020-12-28 0 15.10 15.06 15.10 15.00 15.38 875,000 13,258,280 15.152 13.92 13.88 13.92 13.83 14.18 949,137 13.969 -1.18%
2020-12-24 0 15.28 15.26 15.28 14.90 15.32 727,000 11,018,760 15.157 14.09 14.07 14.09 13.74 14.12 788,597 13.973 1.60%
2020-12-23 0 15.04 15.04 15.14 14.56 15.44 1,670,200 24,925,160 14.924 13.87 13.87 13.96 13.42 14.23 1,811,712 13.758 0.80%
2020-12-22 0 14.92 14.90 14.96 14.90 15.10 1,038,500 15,539,610 14.964 13.75 13.74 13.79 13.74 13.92 1,126,490 13.795 -1.19%
2020-12-21 0 15.10 15.10 15.12 15.02 15.32 1,140,000 17,222,880 15.108 13.92 13.92 13.94 13.85 14.12 1,236,589 13.928 -1.44%
2020-12-18 0 15.32 15.32 15.34 15.22 15.50 1,055,000 16,128,700 15.288 14.12 14.12 14.14 14.03 14.29 1,144,388 14.094 -0.39%
2020-12-17 0 15.38 15.38 15.42 15.22 15.50 627,000 9,644,540 15.382 14.18 14.18 14.22 14.03 14.29 680,124 14.181 -0.26%
2020-12-16 0 15.42 15.38 15.42 15.36 15.74 1,008,000 15,624,940 15.501 14.22 14.18 14.22 14.16 14.51 1,093,405 14.290 -1.91%
2020-12-15 0 15.72 15.70 15.72 15.68 15.92 257,000 4,042,040 15.728 14.49 14.47 14.49 14.46 14.68 278,775 14.499 -1.26%
2020-12-14 0 15.92 15.92 15.98 15.74 16.08 579,000 9,211,180 15.909 14.68 14.68 14.73 14.51 14.82 628,057 14.666 1.53%
2020-12-11 0 15.68 15.60 15.68 15.40 15.80 588,000 9,127,480 15.523 14.46 14.38 14.46 14.20 14.57 637,820 14.310 -0.76%
2020-12-10 0 15.80 15.58 15.80 15.32 15.80 710,222 11,032,721 15.534 14.57 14.36 14.57 14.12 14.57 770,397 14.321 2.73%
2020-12-09 0 15.38 15.38 15.46 15.36 15.78 695,000 10,751,180 15.469 14.18 14.18 14.25 14.16 14.55 753,886 14.261 -2.16%
2020-12-08 0 15.72 15.52 15.72 15.42 16.04 948,000 14,887,260 15.704 14.49 14.31 14.49 14.22 14.79 1,028,322 14.477 -1.63%
2020-12-07 0 15.98 15.94 15.98 15.82 16.38 851,000 13,648,760 16.039 14.73 14.69 14.73 14.58 15.10 923,103 14.786 -2.08%
2020-12-04 0 16.32 16.26 16.32 16.02 16.36 1,045,400 16,938,520 16.203 15.05 14.99 15.05 14.77 15.08 1,133,974 14.937 0.49%
2020-12-03 0 16.24 16.18 16.24 16.14 16.42 823,600 13,400,440 16.271 14.97 14.92 14.97 14.88 15.14 893,382 15.000 -0.37%
2020-12-02 0 16.30 16.22 16.30 16.00 16.46 943,000 15,353,780 16.282 15.03 14.95 15.03 14.75 15.17 1,022,898 15.010 0.12%
2020-12-01 0 16.28 16.28 16.30 15.90 16.44 1,529,000 24,763,340 16.196 15.01 15.01 15.03 14.66 15.16 1,658,548 14.931 0.87%
2020-11-30 0 16.14 16.10 16.14 15.60 16.20 5,372,000 86,299,640 16.065 14.88 14.84 14.88 14.38 14.93 5,827,156 14.810 2.54%
2020-11-27 0 15.74 15.66 15.74 15.50 15.80 638,000 9,977,760 15.639 14.51 14.44 14.51 14.29 14.57 692,056 14.418 1.42%
2020-11-26 0 15.52 15.50 15.52 15.34 15.72 391,000 6,078,120 15.545 14.31 14.29 14.31 14.14 14.49 424,128 14.331 0.13%
2020-11-25 0 15.50 15.40 15.50 15.38 15.80 696,195 10,824,289 15.548 14.29 14.20 14.29 14.18 14.57 755,182 14.333 -1.52%
2020-11-24 0 15.74 15.64 15.74 15.42 15.94 513,000 8,060,200 15.712 14.51 14.42 14.51 14.22 14.69 556,465 14.485 0.90%
2020-11-23 0 15.60 15.56 15.60 15.22 15.98 1,950,500 30,306,820 15.538 14.38 14.34 14.38 14.03 14.73 2,115,761 14.324 -1.39%
2020-11-20 0 15.82 15.80 15.82 15.72 16.14 1,227,000 19,573,680 15.953 14.58 14.57 14.58 14.49 14.88 1,330,961 14.706 -1.25%
2020-11-19 0 16.02 15.94 16.02 15.76 16.60 3,533,000 57,399,440 16.247 14.77 14.69 14.77 14.53 15.30 3,832,342 14.978 -0.37%
2020-11-18 0 16.08 16.04 16.10 15.36 16.22 3,331,000 52,846,500 15.865 14.82 14.79 14.84 14.16 14.95 3,613,227 14.626 4.55%
2020-11-17 0 15.38 15.38 15.40 15.26 15.66 777,050 11,969,483 15.404 14.18 14.18 14.20 14.07 14.44 842,888 14.201 -0.52%
2020-11-16 0 15.46 15.44 15.46 15.00 15.48 952,000 14,632,840 15.371 14.25 14.23 14.25 13.83 14.27 1,032,661 14.170 1.31%
2020-11-13 0 15.26 15.12 15.26 15.00 15.32 996,000 15,106,740 15.167 14.07 13.94 14.07 13.83 14.12 1,080,389 13.983 -0.13%
2020-11-12 0 15.28 15.24 15.28 15.12 15.44 637,000 9,727,640 15.271 14.09 14.05 14.09 13.94 14.23 690,971 14.078 -0.13%
2020-11-11 0 15.30 15.24 15.30 15.12 15.46 1,307,600 19,991,510 15.289 14.10 14.05 14.10 13.94 14.25 1,418,390 14.095 0.79%
2020-11-10 0 15.18 15.18 15.26 14.92 15.54 1,091,000 16,593,500 15.209 13.99 13.99 14.07 13.75 14.33 1,183,438 14.021 -1.17%
2020-11-09 0 15.36 15.30 15.36 15.00 15.54 1,931,000 29,538,240 15.297 14.16 14.10 14.16 13.83 14.33 2,094,609 14.102 2.26%
2020-11-06 0 15.02 15.02 15.06 15.00 15.38 868,232 13,122,164 15.114 13.85 13.85 13.88 13.83 14.18 941,795 13.933 -0.27%
2020-11-05 0 15.06 15.06 15.08 14.80 15.06 1,690,000 25,284,760 14.961 13.88 13.88 13.90 13.64 13.88 1,833,189 13.793 1.76%
2020-11-04 0 14.80 14.80 14.90 14.54 14.94 1,052,000 15,480,880 14.716 13.64 13.64 13.74 13.40 13.77 1,141,133 13.566 1.65%
2020-11-03 0 14.56 14.54 14.56 14.52 14.88 857,000 12,561,780 14.658 13.42 13.40 13.42 13.39 13.72 929,611 13.513 -0.68%
2020-11-02 0 14.66 14.60 14.66 14.52 15.00 568,000 8,358,420 14.716 13.51 13.46 13.51 13.39 13.83 616,125 13.566 0.27%
2020-10-30 0 14.62 14.60 14.62 14.60 15.00 705,000 10,385,540 14.731 13.48 13.46 13.48 13.46 13.83 764,733 13.581 -0.27%
2020-10-29 0 14.66 14.70 14.72 14.50 14.82 693,000 10,124,000 14.609 13.51 13.55 13.57 13.37 13.66 751,716 13.468 -0.14%
2020-10-28 0 14.68 14.66 14.68 14.50 14.82 1,231,000 18,050,200 14.663 13.53 13.51 13.53 13.37 13.66 1,335,300 13.518 -0.81%
2020-10-27 0 14.80 14.78 14.80 14.70 15.16 1,291,000 19,145,740 14.830 13.64 13.63 13.64 13.55 13.98 1,400,383 13.672 -1.73%
2020-10-23 0 15.06 15.02 15.08 15.00 15.60 634,000 9,709,300 15.314 13.88 13.85 13.90 13.83 14.38 687,717 14.118 -2.08%
2020-10-22 0 15.38 15.30 15.38 14.80 15.88 1,920,000 29,443,320 15.335 14.18 14.10 14.18 13.64 14.64 2,082,677 14.137 3.22%
2020-10-21 0 14.90 14.84 14.90 14.82 15.08 543,000 8,108,220 14.932 13.74 13.68 13.74 13.66 13.90 589,007 13.766 -0.67%
2020-10-20 0 15.00 14.92 15.00 14.88 15.12 574,000 8,599,320 14.981 13.83 13.75 13.83 13.72 13.94 622,634 13.811 0.13%
2020-10-19 0 14.98 14.84 14.98 14.72 15.10 450,000 6,744,000 14.987 13.81 13.68 13.81 13.57 13.92 488,127 13.816 -0.40%
2020-10-16 0 15.04 15.02 15.04 14.96 15.12 411,000 6,168,760 15.009 13.87 13.85 13.87 13.79 13.94 445,823 13.837 0.27%
2020-10-15 0 15.00 14.88 15.00 14.90 15.32 557,000 8,394,420 15.071 13.83 13.72 13.83 13.74 14.12 604,193 13.894 -0.79%
2020-10-14 0 15.12 15.10 15.12 15.10 15.40 556,000 8,455,720 15.208 13.94 13.92 13.94 13.92 14.20 603,108 14.020 -0.40%
2020-10-12 0 15.18 15.18 15.20 15.00 15.34 1,305,630 19,836,746 15.193 13.99 13.99 14.01 13.83 14.14 1,416,253 14.007 0.00%
2020-10-09 0 15.18 15.18 15.22 15.04 15.32 688,000 10,461,740 15.206 13.99 13.99 14.03 13.87 14.12 746,293 14.018 0.00%
2020-10-08 0 15.18 15.12 15.18 14.92 15.40 554,000 8,336,460 15.048 13.99 13.94 13.99 13.75 14.20 600,939 13.872 1.07%
2020-10-07 0 15.02 15.02 15.14 15.00 15.30 587,000 8,873,640 15.117 13.85 13.85 13.96 13.83 14.10 636,735 13.936 -0.40%
2020-10-06 0 15.08 15.08 15.14 14.74 15.36 655,000 9,880,060 15.084 13.90 13.90 13.96 13.59 14.16 710,497 13.906 2.45%
2020-10-05 0 14.72 14.70 14.78 14.70 15.00 318,000 4,708,400 14.806 13.57 13.55 13.63 13.55 13.83 344,943 13.650 0.14%
2020-09-30 0 14.70 14.70 14.76 14.70 15.20 701,000 10,474,640 14.942 13.55 13.55 13.61 13.55 14.01 760,394 13.775 0.14%
2020-09-29 0 14.68 14.68 14.82 14.66 14.88 500,000 7,381,940 14.764 13.53 13.53 13.66 13.51 13.72 542,364 13.611 0.27%
2020-09-28 0 14.64 14.64 14.66 14.50 14.90 544,000 7,958,900 14.630 13.50 13.50 13.51 13.37 13.74 590,092 13.488 -0.81%
2020-09-25 0 14.76 14.76 14.78 14.66 15.00 917,000 13,586,340 14.816 13.61 13.61 13.63 13.51 13.83 994,695 13.659 0.00%
2020-09-24 0 14.76 14.76 14.84 14.68 15.24 984,000 14,639,180 14.877 13.61 13.61 13.68 13.53 14.05 1,067,372 13.715 -3.15%
2020-09-23 0 15.24 15.14 15.24 15.06 15.46 664,000 10,066,200 15.160 14.05 13.96 14.05 13.88 14.25 720,259 13.976 0.53%
2020-09-22 0 15.16 15.06 15.18 14.98 15.50 2,088,000 31,633,740 15.150 13.98 13.88 13.99 13.81 14.29 2,264,911 13.967 -2.32%
2020-09-21 0 15.52 15.52 15.54 15.50 15.78 801,000 12,473,360 15.572 14.31 14.31 14.33 14.29 14.55 868,867 14.356 -1.15%
2020-09-18 0 15.70 15.70 15.72 15.50 15.90 1,746,000 27,334,060 15.655 14.47 14.47 14.49 14.29 14.66 1,893,934 14.432 -1.26%
2020-09-17 0 15.90 15.90 15.92 15.88 16.68 2,721,000 43,874,060 16.124 14.66 14.66 14.68 14.64 15.38 2,951,544 14.865 -4.22%
2020-09-16 0 16.60 16.58 16.60 14.86 17.18 13,044,100 214,795,413 16.467 15.30 15.28 15.30 13.70 15.84 14,149,294 15.181 12.16%
2020-09-15 0 14.80 14.78 14.86 14.32 14.84 1,039,000 15,231,850 14.660 13.64 13.63 13.70 13.20 13.68 1,127,032 13.515 2.64%
2020-09-14 0 14.42 14.42 14.48 14.12 14.64 934,100 13,545,856 14.502 13.29 13.29 13.35 13.02 13.50 1,013,244 13.369 1.26%
2020-09-11 0 14.24 14.24 14.26 14.10 14.38 1,513,000 21,501,620 14.211 13.13 13.13 13.15 13.00 13.26 1,641,193 13.101 -0.70%
2020-09-10 0 14.34 14.34 14.36 14.30 14.94 1,253,000 18,041,140 14.398 13.22 13.22 13.24 13.18 13.77 1,359,164 13.274 -0.42%
2020-09-09 0 14.40 14.38 14.42 14.30 14.58 1,558,200 22,426,282 14.392 13.28 13.26 13.29 13.18 13.44 1,690,222 13.268 -1.37%
2020-09-08 0 14.60 14.58 14.60 14.50 14.88 1,228,000 17,911,600 14.586 13.46 13.44 13.46 13.37 13.72 1,332,045 13.447 -0.14%
2020-09-07 0 14.62 14.60 14.62 14.52 14.90 1,669,000 24,360,320 14.596 13.48 13.46 13.48 13.39 13.74 1,810,410 13.456 -1.48%
2020-09-04 0 14.84 14.82 14.84 14.50 14.86 2,029,000 29,777,400 14.676 13.68 13.66 13.68 13.37 13.70 2,200,912 13.530 -0.80%
2020-09-03 0 14.96 14.96 15.00 14.92 15.18 1,550,300 23,260,778 15.004 13.79 13.79 13.83 13.75 13.99 1,681,653 13.832 -0.53%
2020-09-02 0 15.04 15.00 15.04 14.90 15.26 2,952,000 44,276,440 14.999 13.87 13.83 13.87 13.74 14.07 3,202,116 13.827 -0.66%
2020-09-01 0 15.14 15.12 15.14 15.00 15.80 3,039,000 46,474,940 15.293 13.96 13.94 13.96 13.83 14.57 3,296,487 14.098 -3.20%
2020-08-31 0 15.64 15.64 15.66 15.56 15.74 1,375,000 21,515,640 15.648 14.42 14.42 14.44 14.34 14.51 1,491,500 14.426 0.39%
2020-08-28 0 15.58 15.56 15.58 15.32 15.82 1,458,492 22,833,242 15.655 14.36 14.34 14.36 14.12 14.58 1,582,066 14.433 1.70%
2020-08-27 0 15.32 15.32 15.40 15.12 15.56 2,247,000 34,258,600 15.246 14.12 14.12 14.20 13.94 14.34 2,437,383 14.055 -1.54%
2020-08-26 0 15.56 15.56 15.58 15.40 15.88 2,900,000 45,010,600 15.521 14.34 14.34 14.36 14.20 14.64 3,145,710 14.309 -2.02%
2020-08-25 0 15.88 15.88 15.92 15.78 16.06 1,074,500 17,106,600 15.921 14.64 14.64 14.68 14.55 14.81 1,165,540 14.677 -0.38%
2020-08-24 0 15.94 15.94 15.96 15.80 16.10 1,808,000 28,770,740 15.913 14.69 14.69 14.71 14.57 14.84 1,961,187 14.670 -0.25%
2020-08-21 0 15.98 15.90 15.98 15.86 16.26 1,601,000 25,646,200 16.019 14.73 14.66 14.73 14.62 14.99 1,736,649 14.768 0.50%
2020-08-20 0 15.90 15.90 15.94 15.76 16.00 944,000 14,997,360 15.887 14.66 14.66 14.69 14.53 14.75 1,023,983 14.646 -0.25%
2020-08-19 0 15.94 15.94 15.96 15.80 16.00 682,000 10,839,180 15.893 14.69 14.69 14.71 14.57 14.75 739,784 14.652 -0.62%
2020-08-18 0 16.04 16.04 16.14 15.98 16.24 1,131,000 18,186,220 16.080 14.79 14.79 14.88 14.73 14.97 1,226,827 14.824 -0.50%
2020-08-17 0 16.12 16.10 16.12 16.10 16.30 890,000 14,370,800 16.147 14.86 14.84 14.86 14.84 15.03 965,407 14.886 -0.37%
2020-08-14 0 16.18 16.16 16.18 16.10 16.32 1,035,000 16,744,160 16.178 14.92 14.90 14.92 14.84 15.05 1,122,693 14.914 1.00%
2020-08-13 0 16.02 15.98 16.02 15.90 16.20 945,000 15,161,280 16.044 14.77 14.73 14.77 14.66 14.93 1,025,067 14.791 0.00%
2020-08-12 0 16.02 16.02 16.04 15.70 16.18 2,652,000 42,010,580 15.841 14.77 14.77 14.79 14.47 14.92 2,876,697 14.604 -0.37%
2020-08-11 0 16.08 16.08 16.14 16.06 16.40 1,506,600 24,454,004 16.231 14.82 14.82 14.88 14.81 15.12 1,634,250 14.963 -0.37%
2020-08-10 0 16.14 16.10 16.16 16.00 16.38 1,268,000 20,472,960 16.146 14.88 14.84 14.90 14.75 15.10 1,375,434 14.885 -1.47%
2020-08-07 0 16.38 16.38 16.40 16.18 16.54 2,648,000 43,042,940 16.255 15.10 15.10 15.12 14.92 15.25 2,872,358 14.985 -0.85%
2020-08-06 0 16.52 16.50 16.52 16.22 16.76 1,480,000 24,270,900 16.399 15.23 15.21 15.23 14.95 15.45 1,605,397 15.118 -0.48%
2020-08-05 0 16.60 16.56 16.60 16.36 16.60 1,672,000 27,568,820 16.489 15.30 15.27 15.30 15.08 15.30 1,813,664 15.201 0.00%
2020-08-04 0 16.60 16.56 16.60 16.38 16.80 2,554,500 42,280,110 16.551 15.30 15.27 15.30 15.10 15.49 2,770,936 15.258 -0.12%
2020-08-03 0 16.62 16.60 16.68 16.46 16.86 1,548,000 25,819,740 16.679 15.32 15.30 15.38 15.17 15.54 1,679,158 15.377 0.48%
2020-07-31 0 16.54 16.54 16.58 16.46 16.78 1,062,000 17,618,640 16.590 15.25 15.25 15.28 15.17 15.47 1,151,981 15.294 -0.36%
2020-07-30 0 16.60 16.58 16.60 16.50 16.98 1,225,000 20,488,260 16.725 15.30 15.28 15.30 15.21 15.65 1,328,791 15.419 -1.19%
2020-07-29 0 16.80 16.74 16.80 16.28 16.80 1,404,000 23,190,580 16.518 15.49 15.43 15.49 15.01 15.49 1,522,957 15.227 1.45%
2020-07-28 0 16.56 16.56 16.58 16.08 16.58 1,797,000 29,350,100 16.333 15.27 15.27 15.28 14.82 15.28 1,949,255 15.057 2.86%
2020-07-27 0 16.10 16.08 16.10 15.82 16.62 3,205,700 51,600,520 16.097 14.84 14.82 14.84 14.58 15.32 3,477,311 14.839 -1.23%
2020-07-24 0 16.30 16.28 16.30 16.16 16.90 3,216,000 52,836,400 16.429 15.03 15.01 15.03 14.90 15.58 3,488,484 15.146 -3.78%
2020-07-23 0 16.94 16.92 16.98 16.54 17.30 2,480,136 41,982,701 16.928 15.62 15.60 15.65 15.25 15.95 2,690,272 15.605 -0.12%
2020-07-22 0 16.96 16.96 16.98 16.80 17.76 3,411,000 58,778,840 17.232 15.64 15.64 15.65 15.49 16.37 3,700,005 15.886 -3.09%
2020-07-21 0 17.50 17.50 17.52 17.26 17.80 2,845,000 49,741,640 17.484 16.13 16.13 16.15 15.91 16.41 3,086,050 16.118 0.81%
2020-07-20 0 17.36 17.34 17.36 16.90 17.80 4,506,000 78,413,560 17.402 16.00 15.99 16.00 15.58 16.41 4,887,782 16.043 2.97%
2020-07-17 0 16.86 16.86 16.88 16.38 17.28 3,278,000 55,406,540 16.903 15.54 15.54 15.56 15.10 15.93 3,555,737 15.582 3.95%
2020-07-16 0 16.22 16.22 16.28 16.14 17.00 4,282,000 70,799,220 16.534 14.95 14.95 15.01 14.88 15.67 4,644,803 15.243 -4.14%
2020-07-15 0 16.92 16.92 16.96 16.80 17.58 4,556,000 77,998,580 17.120 15.60 15.60 15.64 15.49 16.21 4,942,018 15.783 -1.63%
2020-07-14 0 17.20 17.20 17.22 16.78 17.90 5,999,290 102,492,289 17.084 15.86 15.86 15.87 15.47 16.50 6,507,595 15.750 -2.93%
2020-07-13 0 17.72 17.72 17.84 17.20 17.90 6,733,698 118,505,265 17.599 16.34 16.34 16.45 15.86 16.50 7,304,227 16.224 0.57%
2020-07-10 0 17.62 17.62 17.64 17.52 19.24 11,436,800 206,521,277 18.058 16.24 16.24 16.26 16.15 17.74 12,405,811 16.647 -6.48%
2020-07-09 0 18.84 18.82 18.84 18.50 19.70 9,985,381 189,199,649 18.948 17.37 17.35 17.37 17.05 18.16 10,831,417 17.468 -2.18%
2020-07-08 0 19.26 19.24 19.26 18.30 19.90 14,975,700 286,077,304 19.103 17.76 17.74 17.76 16.87 18.35 16,244,554 17.611 7.60%
2020-07-07 0 17.90 17.90 17.92 16.38 19.32 28,224,345 514,337,691 18.223 16.50 16.50 16.52 15.10 17.81 30,615,723 16.800 6.80%
2020-07-06 0 16.76 16.76 16.82 15.48 17.54 12,655,500 211,573,766 16.718 15.45 15.45 15.51 14.27 16.17 13,727,769 15.412 8.27%
2020-07-03 0 15.48 15.44 15.48 15.30 16.12 5,338,000 82,945,480 15.539 14.27 14.23 14.27 14.10 14.86 5,790,275 14.325 -3.01%
2020-07-02 0 15.96 15.92 15.96 15.64 16.14 3,526,000 56,166,540 15.929 14.71 14.68 14.71 14.42 14.88 3,824,749 14.685 1.27%
2020-06-30 0 15.76 15.74 15.76 15.36 15.96 3,365,000 52,823,580 15.698 14.53 14.51 14.53 14.16 14.71 3,650,108 14.472 3.28%
2020-06-29 0 15.26 15.24 15.26 15.02 15.62 2,769,000 42,531,920 15.360 14.07 14.05 14.07 13.85 14.40 3,003,610 14.160 0.93%
2020-06-26 0 15.12 15.10 15.26 14.96 15.38 2,462,400 37,249,172 15.127 13.94 13.92 14.07 13.79 14.18 2,671,033 13.946 -1.69%
2020-06-24 0 15.38 15.34 15.38 15.22 15.84 2,601,000 40,110,980 15.421 14.18 14.14 14.18 14.03 14.60 2,821,376 14.217 -1.91%
2020-06-23 0 15.68 15.68 15.72 15.32 16.12 4,192,500 65,573,230 15.641 14.46 14.46 14.49 14.12 14.86 4,547,720 14.419 -1.88%
2020-06-22 0 15.98 15.98 16.00 15.60 16.30 6,254,000 99,603,400 15.926 14.73 14.73 14.75 14.38 15.03 6,783,886 14.682 -4.08%
2020-06-19 0 16.66 16.66 16.78 16.60 17.30 4,492,000 75,688,820 16.850 15.36 15.36 15.47 15.30 15.95 4,872,596 15.534 -3.14%
2020-06-18 0 17.20 17.18 17.20 16.20 17.48 11,231,040 192,251,148 17.118 15.86 15.84 15.86 14.93 16.11 12,182,618 15.781 6.97%
2020-06-17 0 16.08 16.06 16.08 15.90 16.32 1,895,000 30,356,060 16.019 14.82 14.81 14.82 14.66 15.05 2,055,559 14.768 -0.62%
2020-06-16 0 16.18 16.16 16.18 15.74 16.32 3,405,924 54,669,156 16.051 14.92 14.90 14.92 14.51 15.05 3,694,499 14.797 3.32%
2020-06-15 0 15.66 15.60 15.66 15.56 16.22 2,047,000 32,370,160 15.814 14.44 14.38 14.44 14.34 14.95 2,220,437 14.578 -3.69%
2020-06-12 0 16.26 16.24 16.26 15.62 16.42 2,165,697 34,745,139 16.043 14.99 14.97 14.99 14.40 15.14 2,349,191 14.790 0.00%
2020-06-11 0 16.26 16.26 16.28 16.02 16.60 2,941,000 47,818,280 16.259 14.99 14.99 15.01 14.77 15.30 3,190,184 14.989 -1.33%
2020-06-10 0 16.48 16.42 16.48 16.20 16.74 2,207,000 36,293,700 16.445 15.19 15.14 15.19 14.93 15.43 2,393,994 15.160 -0.72%
2020-06-09 0 16.60 16.60 16.62 16.52 16.98 2,786,000 46,807,700 16.801 15.30 15.30 15.32 15.23 15.65 3,022,051 15.489 -1.19%
2020-06-08 0 16.80 16.78 16.84 16.56 17.28 3,144,000 52,785,680 16.789 15.49 15.47 15.52 15.27 15.93 3,410,383 15.478 -0.94%
2020-06-05 0 16.96 16.96 17.00 16.50 17.46 9,390,584 160,522,711 17.094 15.64 15.64 15.67 15.21 16.10 10,186,225 15.759 3.67%
2020-06-04 0 16.36 16.36 16.40 16.30 17.70 13,642,000 232,114,540 17.015 15.08 15.08 15.12 15.03 16.32 14,797,852 15.686 -2.85%
2020-06-03 0 16.84 16.80 16.84 14.86 17.08 18,296,176 295,771,019 16.166 15.52 15.49 15.52 13.70 15.75 19,846,365 14.903 13.32%
2020-06-02 0 14.86 14.84 14.86 14.62 14.90 1,503,000 22,153,360 14.739 13.70 13.68 13.70 13.48 13.74 1,630,345 13.588 1.23%
2020-06-01 0 14.68 14.68 14.70 14.62 15.06 1,629,227 24,166,025 14.833 13.53 13.53 13.55 13.48 13.88 1,767,267 13.674 0.14%
2020-05-29 0 14.82 14.74 14.86 14.38 15.40 1,269,000 18,861,980 14.864 13.51 13.44 13.55 13.11 14.04 1,391,543 13.555 0.82%
2020-05-28 0 14.70 14.56 14.70 14.30 14.88 1,989,500 28,837,620 14.495 13.41 13.28 13.41 13.04 13.57 2,181,619 13.218 -0.41%
2020-05-27 0 14.76 14.76 14.78 14.70 15.08 1,566,500 23,244,410 14.838 13.46 13.46 13.48 13.41 13.75 1,717,771 13.532 -0.14%
2020-05-26 0 14.78 14.78 14.80 14.78 15.12 1,106,000 16,475,340 14.896 13.48 13.48 13.50 13.48 13.79 1,212,802 13.585 -0.40%
2020-05-25 0 14.84 14.80 14.84 14.60 15.48 1,159,000 17,212,300 14.851 13.53 13.50 13.53 13.31 14.12 1,270,920 13.543 0.54%
2020-05-22 0 14.76 14.52 14.76 14.40 15.04 3,242,300 47,791,710 14.740 13.46 13.24 13.46 13.13 13.72 3,555,397 13.442 -3.15%
2020-05-21 0 15.24 15.24 15.28 15.16 15.78 2,201,000 33,928,600 15.415 13.90 13.90 13.93 13.82 14.39 2,413,542 14.058 -1.30%
2020-05-20 0 15.44 15.40 15.46 15.36 15.68 1,562,000 24,157,260 15.466 14.08 14.04 14.10 14.01 14.30 1,712,837 14.104 -0.52%
2020-05-19 0 15.52 15.52 15.58 14.80 15.90 6,135,000 95,011,780 15.487 14.15 14.15 14.21 13.50 14.50 6,727,434 14.123 5.43%
2020-05-18 0 14.72 14.72 14.78 14.52 14.88 1,904,000 27,874,000 14.640 13.42 13.42 13.48 13.24 13.57 2,087,862 13.350 -0.67%
2020-05-15 0 14.82 14.82 14.84 14.68 15.00 1,398,000 20,637,420 14.762 13.51 13.51 13.53 13.39 13.68 1,533,000 13.462 -0.54%
2020-05-14 0 14.90 14.90 14.98 14.68 14.98 1,011,000 14,989,740 14.827 13.59 13.59 13.66 13.39 13.66 1,108,628 13.521 0.00%
2020-05-13 0 14.90 14.90 14.94 14.86 15.30 2,685,000 40,311,830 15.014 13.59 13.59 13.62 13.55 13.95 2,944,280 13.692 -3.25%
2020-05-12 0 15.40 15.38 15.42 15.22 15.62 641,004 9,839,840 15.351 14.04 14.03 14.06 13.88 14.24 702,903 13.999 -1.03%
2020-05-11 0 15.56 15.52 15.56 15.36 16.10 2,163,800 34,018,876 15.722 14.19 14.15 14.19 14.01 14.68 2,372,750 14.337 0.39%
2020-05-08 0 15.50 15.44 15.50 15.36 15.66 918,500 14,233,960 15.497 14.14 14.08 14.14 14.01 14.28 1,007,196 14.132 0.13%
2020-05-07 0 15.48 15.48 15.58 15.02 15.70 1,218,000 18,640,900 15.305 14.12 14.12 14.21 13.70 14.32 1,335,618 13.957 1.04%
2020-05-06 0 15.32 15.32 15.34 14.96 15.50 1,327,000 20,378,220 15.357 13.97 13.97 13.99 13.64 14.14 1,455,143 14.004 2.41%
2020-05-05 0 14.96 14.94 15.04 14.70 15.10 668,656 9,968,035 14.908 13.64 13.62 13.72 13.41 13.77 733,226 13.595 1.77%
2020-05-04 0 14.70 14.70 14.72 14.50 15.02 1,321,000 19,409,360 14.693 13.41 13.41 13.42 13.22 13.70 1,448,564 13.399 -3.03%
2020-04-29 0 15.16 15.16 15.24 14.94 15.28 970,000 14,646,240 15.099 13.82 13.82 13.90 13.62 13.93 1,063,669 13.770 -0.66%
2020-04-28 0 15.26 15.26 15.28 14.80 15.28 786,000 11,838,240 15.061 13.92 13.92 13.93 13.50 13.93 861,901 13.735 1.19%
2020-04-27 0 15.08 15.00 15.08 14.78 15.14 724,000 10,847,760 14.983 13.75 13.68 13.75 13.48 13.81 793,914 13.664 1.07%
2020-04-24 0 14.92 14.90 14.92 14.64 15.16 1,297,000 19,293,500 14.876 13.61 13.59 13.61 13.35 13.82 1,422,246 13.566 -1.32%
2020-04-23 0 15.12 15.10 15.18 15.08 15.36 726,000 11,054,840 15.227 13.79 13.77 13.84 13.75 14.01 796,107 13.886 -0.53%
2020-04-22 0 15.20 15.20 15.26 14.92 15.26 1,489,000 22,423,700 15.060 13.86 13.86 13.92 13.61 13.92 1,632,787 13.733 -0.78%
2020-04-21 0 15.32 15.28 15.34 15.10 15.86 1,470,000 22,529,280 15.326 13.97 13.93 13.99 13.77 14.46 1,611,952 13.976 -1.79%
2020-04-20 0 15.60 15.58 15.60 15.50 16.00 1,875,000 29,355,120 15.656 14.23 14.21 14.23 14.14 14.59 2,056,062 14.277 -1.76%
2020-04-17 0 15.88 15.88 15.90 15.84 16.38 1,922,000 30,892,700 16.073 14.48 14.48 14.50 14.45 14.94 2,107,600 14.658 0.25%
2020-04-16 0 15.84 15.82 15.90 15.64 16.12 1,914,000 30,540,440 15.956 14.45 14.43 14.50 14.26 14.70 2,098,828 14.551 1.41%
2020-04-15 0 15.62 15.62 15.68 15.62 16.12 1,404,000 22,311,920 15.892 14.24 14.24 14.30 14.24 14.70 1,539,579 14.492 -1.39%
2020-04-14 0 15.84 15.78 15.84 15.64 16.00 1,943,000 30,730,860 15.816 14.45 14.39 14.45 14.26 14.59 2,130,628 14.423 -0.13%
2020-04-09 0 15.86 15.86 15.92 15.76 16.12 994,000 15,849,420 15.945 14.46 14.46 14.52 14.37 14.70 1,089,987 14.541 0.89%
2020-04-08 0 15.72 15.70 15.72 15.60 15.92 1,035,500 16,298,910 15.740 14.34 14.32 14.34 14.23 14.52 1,135,494 14.354 -1.26%
2020-04-07 0 15.92 15.90 15.92 15.40 16.40 4,782,000 76,618,360 16.022 14.52 14.50 14.52 14.04 14.96 5,243,780 14.611 3.92%
2020-04-06 0 15.32 15.26 15.32 14.92 15.32 1,448,000 21,963,580 15.168 13.97 13.92 13.97 13.61 13.97 1,587,828 13.832 2.68%
2020-04-03 0 14.92 14.90 14.92 14.82 15.08 768,000 11,459,840 14.922 13.61 13.59 13.61 13.51 13.75 842,163 13.608 -1.06%
2020-04-02 0 15.08 15.02 15.08 14.64 15.12 1,623,000 24,291,380 14.967 13.75 13.70 13.75 13.35 13.79 1,779,727 13.649 1.75%
2020-04-01 0 14.82 14.80 14.82 14.70 15.18 1,168,000 17,460,740 14.949 13.51 13.50 13.51 13.41 13.84 1,280,789 13.633 -0.94%
2020-03-31 0 14.96 14.92 14.96 14.88 15.14 995,000 14,885,420 14.960 13.64 13.61 13.64 13.57 13.81 1,091,083 13.643 1.49%
2020-03-30 0 14.74 14.74 14.80 14.46 14.98 1,290,000 18,905,320 14.655 13.44 13.44 13.50 13.19 13.66 1,414,570 13.365 -1.34%
2020-03-27 0 14.94 14.94 14.96 14.80 15.38 2,245,000 33,887,600 15.095 13.62 13.62 13.64 13.50 14.03 2,461,791 13.765 0.27%
2020-03-26 0 14.90 14.82 14.90 14.62 15.10 1,641,400 24,464,740 14.905 13.59 13.51 13.59 13.33 13.77 1,799,904 13.592 -0.67%
2020-03-25 0 15.00 14.94 15.00 14.72 15.38 3,998,000 60,121,460 15.038 13.68 13.62 13.68 13.42 14.03 4,384,072 13.714 3.73%
2020-03-24 0 14.46 14.46 14.48 14.24 14.80 2,442,000 35,272,020 14.444 13.19 13.19 13.20 12.99 13.50 2,677,815 13.172 1.83%
2020-03-23 0 14.20 14.20 14.22 13.98 14.68 2,907,372 41,736,645 14.356 12.95 12.95 12.97 12.75 13.39 3,188,126 13.091 -5.21%
2020-03-20 0 14.98 14.90 14.98 14.40 15.46 4,028,500 60,108,560 14.921 13.66 13.59 13.66 13.13 14.10 4,417,517 13.607 2.32%
2020-03-19 0 14.64 14.64 14.66 14.00 15.26 6,483,000 94,235,480 14.536 13.35 13.35 13.37 12.77 13.92 7,109,039 13.256 -2.92%
2020-03-18 0 15.08 15.04 15.08 15.00 16.16 2,728,000 42,404,759 15.544 13.75 13.72 13.75 13.68 14.74 2,991,433 14.175 -3.70%
2020-03-17 0 15.66 15.66 15.70 15.20 16.20 2,744,600 42,958,752 15.652 14.28 14.28 14.32 13.86 14.77 3,009,636 14.274 -2.25%
2020-03-16 0 16.02 16.00 16.02 15.70 16.42 4,116,000 66,110,180 16.062 14.61 14.59 14.61 14.32 14.97 4,513,467 14.647 -4.64%
2020-03-13 0 16.80 16.68 16.80 14.78 16.80 7,976,600 122,858,488 15.402 15.32 15.21 15.32 13.48 15.32 8,746,870 14.046 4.48%
2020-03-12 0 16.08 16.08 16.14 15.90 16.56 2,934,600 47,136,444 16.062 14.66 14.66 14.72 14.50 15.10 3,217,983 14.648 -3.60%
2020-03-11 0 16.68 16.60 16.68 16.58 17.06 1,189,494 19,980,930 16.798 15.21 15.14 15.21 15.12 15.56 1,304,359 15.319 0.72%
2020-03-10 0 16.56 16.56 16.62 15.74 16.82 2,880,000 47,220,000 16.396 15.10 15.10 15.16 14.35 15.34 3,158,111 14.952 0.36%
2020-03-09 0 16.50 16.50 16.52 16.50 17.28 3,217,000 53,876,466 16.747 15.05 15.05 15.07 15.05 15.76 3,527,654 15.273 -5.39%
2020-03-06 0 17.44 17.42 17.44 17.08 17.86 4,110,100 71,202,900 17.324 15.90 15.89 15.90 15.58 16.29 4,506,997 15.798 -2.24%
2020-03-05 0 17.84 17.84 17.90 17.80 18.30 2,412,000 43,512,820 18.040 16.27 16.27 16.32 16.23 16.69 2,644,918 16.451 -0.34%
2020-03-04 0 17.90 17.90 17.92 17.62 18.06 2,800,000 49,952,570 17.840 16.32 16.32 16.34 16.07 16.47 3,070,386 16.269 -1.43%
2020-03-03 0 18.16 18.14 18.16 17.20 18.42 7,935,100 142,702,451 17.984 16.56 16.54 16.56 15.69 16.80 8,701,363 16.400 7.08%
2020-03-02 0 16.96 16.94 17.00 16.60 17.16 1,886,000 31,846,520 16.886 15.47 15.45 15.50 15.14 15.65 2,068,124 15.399 1.19%
2020-02-28 0 16.76 16.74 16.76 16.22 17.04 3,073,000 51,135,500 16.640 15.28 15.27 15.28 14.79 15.54 3,369,748 15.175 -2.90%
2020-02-27 0 17.26 17.26 17.30 16.80 17.30 1,326,000 22,564,520 17.017 15.74 15.74 15.78 15.32 15.78 1,454,047 15.518 1.89%
2020-02-26 0 16.94 16.94 16.98 16.86 17.14 1,782,400 30,265,872 16.980 15.45 15.45 15.48 15.38 15.63 1,954,520 15.485 -1.40%
2020-02-25 0 17.18 17.12 17.18 16.84 17.42 4,422,281 75,594,037 17.094 15.67 15.61 15.67 15.36 15.89 4,849,324 15.589 -2.28%
2020-02-24 0 17.58 17.56 17.58 17.28 17.78 1,862,100 32,507,370 17.457 16.03 16.01 16.03 15.76 16.21 2,041,916 15.920 -1.68%
2020-02-21 0 17.88 17.88 17.90 17.82 18.28 1,748,000 31,473,500 18.005 16.31 16.31 16.32 16.25 16.67 1,916,798 16.420 -2.19%
2020-02-20 0 18.28 18.28 18.30 17.68 18.58 5,839,000 105,933,220 18.142 16.67 16.67 16.69 16.12 16.94 6,402,850 16.545 3.63%
2020-02-19 0 17.64 17.62 17.66 17.50 17.96 1,587,000 28,027,080 17.660 16.09 16.07 16.10 15.96 16.38 1,740,251 16.105 -1.56%
2020-02-18 0 17.92 17.92 17.94 17.38 18.06 2,772,238 48,922,626 17.647 16.34 16.34 16.36 15.85 16.47 3,039,943 16.093 1.24%
2020-02-17 0 17.70 17.70 17.74 17.56 18.46 3,358,000 59,834,060 17.818 16.14 16.14 16.18 16.01 16.83 3,682,270 16.249 1.14%
2020-02-14 0 17.50 17.48 17.50 17.22 18.18 3,116,355 54,933,425 17.628 15.96 15.94 15.96 15.70 16.58 3,417,290 16.075 -0.91%
2020-02-13 0 17.66 17.66 17.68 17.50 19.08 7,693,100 139,926,362 18.189 16.10 16.10 16.12 15.96 17.40 8,435,994 16.587 -3.50%
2020-02-12 0 18.30 18.30 18.32 15.92 18.42 9,922,000 175,237,900 17.662 16.69 16.69 16.71 14.52 16.80 10,880,131 16.106 15.09%
2020-02-11 0 15.90 15.90 15.92 15.90 16.14 1,199,000 19,201,740 16.015 14.50 14.50 14.52 14.50 14.72 1,314,783 14.604 0.00%
2020-02-10 0 15.90 15.84 15.90 15.70 15.98 1,280,000 20,288,930 15.851 14.50 14.45 14.50 14.32 14.57 1,403,605 14.455 -0.38%
2020-02-07 0 15.96 15.96 16.00 15.84 16.10 1,210,050 19,366,895 16.005 14.55 14.55 14.59 14.45 14.68 1,326,900 14.596 0.38%
2020-02-06 0 15.90 15.88 15.90 15.52 16.22 1,681,000 26,732,960 15.903 14.50 14.48 14.50 14.15 14.79 1,843,328 14.503 2.45%
2020-02-05 0 15.52 15.52 15.58 15.48 16.34 3,335,632 52,902,192 15.860 14.15 14.15 14.21 14.12 14.90 3,657,742 14.463 -3.72%
2020-02-04 0 16.12 16.12 16.14 15.46 16.12 4,562,000 71,720,920 15.721 14.70 14.70 14.72 14.10 14.70 5,002,535 14.337 4.54%
2020-02-03 0 15.42 15.40 15.46 14.10 15.60 7,445,880 109,510,871 14.708 14.06 14.04 14.10 12.86 14.23 8,164,901 13.412 2.80%
2020-01-31 0 15.00 14.98 15.00 14.88 15.86 5,521,000 83,476,240 15.120 13.68 13.66 13.68 13.57 14.46 6,054,142 13.788 -3.47%
2020-01-30 0 15.54 15.50 15.58 15.30 16.68 3,843,000 60,895,880 15.846 14.17 14.14 14.21 13.95 15.21 4,214,104 14.450 -6.95%
2020-01-29 0 16.70 16.70 16.72 16.18 17.40 5,722,000 94,670,240 16.545 15.23 15.23 15.25 14.76 15.87 6,274,552 15.088 -5.86%
2020-01-24 0 17.74 17.72 17.76 17.50 17.80 678,000 11,979,060 17.668 16.18 16.16 16.20 15.96 16.23 743,472 16.112 1.03%
2020-01-23 0 17.56 17.56 17.58 17.50 17.98 3,089,000 54,453,560 17.628 16.01 16.01 16.03 15.96 16.40 3,387,293 16.076 -2.77%
2020-01-22 0 18.06 18.02 18.06 17.78 18.20 1,427,400 25,683,480 17.993 16.47 16.43 16.47 16.21 16.60 1,565,239 16.409 0.22%
2020-01-21 0 18.02 18.02 18.04 18.00 18.50 1,739,400 31,541,026 18.133 16.43 16.43 16.45 16.41 16.87 1,907,367 16.536 -2.07%
2020-01-20 0 18.40 18.36 18.40 18.16 18.46 1,859,400 34,142,736 18.362 16.78 16.74 16.78 16.56 16.83 2,038,955 16.745 0.55%
2020-01-17 0 18.30 18.28 18.30 18.10 18.60 2,565,400 46,816,384 18.249 16.69 16.67 16.69 16.51 16.96 2,813,131 16.642 -0.33%
2020-01-16 0 18.36 18.36 18.38 18.28 18.66 2,379,500 43,795,980 18.406 16.74 16.74 16.76 16.67 17.02 2,609,279 16.785 -1.40%
2020-01-15 0 18.62 18.62 18.66 18.60 18.88 1,569,000 29,264,680 18.652 16.98 16.98 17.02 16.96 17.22 1,720,512 17.009 -0.53%
2020-01-14 0 18.72 18.72 18.74 18.60 19.00 1,837,000 34,386,460 18.719 17.07 17.07 17.09 16.96 17.33 2,014,392 17.070 -1.16%
2020-01-13 0 18.94 18.90 18.94 18.82 19.16 1,727,000 32,645,080 18.903 17.27 17.24 17.27 17.16 17.47 1,893,770 17.238 -0.21%
2020-01-10 0 18.98 18.96 18.98 18.92 19.24 949,000 18,061,800 19.033 17.31 17.29 17.31 17.25 17.55 1,040,641 17.356 -0.21%
2020-01-09 0 19.02 19.02 19.06 19.00 19.26 1,448,500 27,605,750 19.058 17.35 17.35 17.38 17.33 17.56 1,588,376 17.380 0.11%
2020-01-08 0 19.00 18.96 19.00 18.92 19.28 1,516,000 28,871,600 19.045 17.33 17.29 17.33 17.25 17.58 1,662,394 17.367 -1.45%
2020-01-07 0 19.28 19.26 19.28 19.14 19.46 911,000 17,550,620 19.265 17.58 17.56 17.58 17.45 17.75 998,972 17.569 0.42%
2020-01-06 0 19.20 19.20 19.24 19.06 19.62 1,617,000 31,245,890 19.323 17.51 17.51 17.55 17.38 17.89 1,773,148 17.622 -1.44%
2020-01-03 0 19.48 19.46 19.48 19.22 19.74 1,969,257 38,541,137 19.571 17.76 17.75 17.76 17.53 18.00 2,159,421 17.848 1.35%
2020-01-02 0 19.22 19.22 19.26 19.12 19.38 1,431,000 27,553,740 19.255 17.53 17.53 17.56 17.44 17.67 1,569,186 17.559 0.21%
2019-12-31 0 19.18 19.18 19.20 19.08 19.44 814,100 15,672,848 19.252 17.49 17.49 17.51 17.40 17.73 892,715 17.556 -0.93%
2019-12-30 0 19.36 19.36 19.38 18.96 19.58 1,605,000 30,991,200 19.309 17.66 17.66 17.67 17.29 17.86 1,759,989 17.609 -1.12%
2019-12-27 0 19.58 19.56 19.58 19.38 19.80 1,229,600 24,051,242 19.560 17.86 17.84 17.86 17.67 18.06 1,348,338 17.838 0.00%
2019-12-24 0 19.58 19.54 19.58 18.86 19.64 828,000 15,980,500 19.300 17.86 17.82 17.86 17.20 17.91 907,957 17.601 1.66%
2019-12-23 0 19.26 19.26 19.32 19.24 19.80 2,092,000 40,543,580 19.380 17.56 17.56 17.62 17.55 18.06 2,294,017 17.674 -3.02%
2019-12-20 0 19.86 19.86 19.88 19.44 20.45 6,288,767 125,159,266 19.902 18.11 18.11 18.13 17.73 18.65 6,896,050 18.149 -0.40%
2019-12-19 0 19.94 19.84 19.94 19.66 20.45 5,333,600 107,219,025 20.103 18.18 18.09 18.18 17.93 18.65 5,848,646 18.332 1.01%
2019-12-18 0 19.74 19.74 19.78 19.46 20.00 3,269,000 64,742,600 19.805 18.00 18.00 18.04 17.75 18.24 3,584,675 18.061 1.02%
2019-12-17 0 19.54 19.54 19.56 19.28 19.68 3,119,000 60,873,260 19.517 17.82 17.82 17.84 17.58 17.95 3,420,190 17.798 2.20%
2019-12-16 0 19.12 19.12 19.14 18.90 19.30 1,959,390 37,377,521 19.076 17.44 17.44 17.45 17.24 17.60 2,148,601 17.396 0.31%
2019-12-13 0 19.06 19.06 19.14 19.00 19.36 1,728,000 33,015,750 19.106 17.38 17.38 17.45 17.33 17.66 1,894,867 17.424 -0.63%
2019-12-12 0 19.18 19.14 19.18 18.80 19.42 2,948,000 56,392,600 19.129 17.49 17.45 17.49 17.14 17.71 3,232,677 17.445 0.42%
2019-12-11 0 19.10 19.08 19.10 17.82 19.64 7,523,299 142,774,818 18.978 17.42 17.40 17.42 16.25 17.91 8,249,796 17.306 6.35%
2019-12-10 0 17.96 17.86 17.96 17.70 18.04 1,755,000 31,447,580 17.919 16.38 16.29 16.38 16.14 16.45 1,924,474 16.341 1.58%
2019-12-09 0 17.68 17.66 17.76 17.64 18.20 1,072,000 19,134,800 17.850 16.12 16.10 16.20 16.09 16.60 1,175,519 16.278 -1.89%
2019-12-06 0 18.02 18.02 18.10 18.00 18.22 1,141,800 20,681,268 18.113 16.43 16.43 16.51 16.41 16.62 1,252,059 16.518 0.11%
2019-12-05 0 18.00 17.92 18.00 17.70 18.02 917,000 16,382,780 17.866 16.41 16.34 16.41 16.14 16.43 1,005,551 16.292 0.67%
2019-12-04 0 17.88 17.88 17.90 17.50 17.98 967,000 17,239,540 17.828 16.31 16.31 16.32 15.96 16.40 1,060,380 16.258 0.68%
2019-12-03 0 17.76 17.76 17.78 17.40 17.76 745,000 13,130,320 17.625 16.20 16.20 16.21 15.87 16.20 816,942 16.073 0.34%
2019-12-02 0 17.70 17.70 17.82 17.46 18.02 1,627,650 29,007,528 17.822 16.14 16.14 16.25 15.92 16.43 1,784,826 16.252 1.37%
2019-11-29 0 17.46 17.44 17.46 17.26 17.90 2,305,000 40,256,780 17.465 15.92 15.90 15.92 15.74 16.32 2,527,585 15.927 -2.13%
2019-11-28 0 17.84 17.80 17.84 17.76 18.00 1,517,000 27,066,480 17.842 16.27 16.23 16.27 16.20 16.41 1,663,491 16.271 0.11%
2019-11-27 0 17.82 17.82 17.84 17.70 18.26 3,461,333 61,846,712 17.868 16.25 16.25 16.27 16.14 16.65 3,795,581 16.294 -1.76%
2019-11-26 0 18.14 18.12 18.16 18.00 18.30 3,351,000 60,645,900 18.098 16.54 16.52 16.56 16.41 16.69 3,674,594 16.504 -0.98%
2019-11-25 0 18.32 18.32 18.34 18.18 18.80 2,410,000 44,272,720 18.370 16.71 16.71 16.72 16.58 17.14 2,642,725 16.753 -2.14%
2019-11-22 0 18.72 18.70 18.72 18.60 19.12 1,402,100 26,418,930 18.842 17.07 17.05 17.07 16.96 17.44 1,537,496 17.183 -1.06%
2019-11-21 0 18.92 18.92 19.00 18.84 19.44 2,024,100 38,636,573 19.088 17.25 17.25 17.33 17.18 17.73 2,219,560 17.407 -2.47%
2019-11-20 0 19.40 19.36 19.40 18.50 19.50 3,622,720 69,417,614 19.162 17.69 17.66 17.69 16.87 17.78 3,972,553 17.474 3.97%
2019-11-19 0 18.66 18.64 18.68 18.30 18.74 1,506,000 27,997,780 18.591 17.02 17.00 17.03 16.69 17.09 1,651,429 16.954 0.97%
2019-11-18 0 18.48 18.40 18.48 18.26 18.76 1,497,000 27,650,780 18.471 16.85 16.78 16.85 16.65 17.11 1,641,560 16.844 -0.22%
2019-11-15 0 18.52 18.50 18.56 18.30 18.80 1,197,000 22,215,430 18.559 16.89 16.87 16.93 16.69 17.14 1,312,590 16.925 0.22%
2019-11-14 0 18.48 18.46 18.48 18.18 18.70 2,035,000 37,460,380 18.408 16.85 16.83 16.85 16.58 17.05 2,231,512 16.787 -0.75%
2019-11-13 0 18.62 18.54 18.62 18.42 18.90 1,967,000 36,566,680 18.590 16.98 16.91 16.98 16.80 17.24 2,156,946 16.953 -1.48%
2019-11-12 0 18.90 18.88 18.90 18.84 19.18 1,570,000 29,774,220 18.965 17.24 17.22 17.24 17.18 17.49 1,721,609 17.294 1.07%
2019-11-11 0 18.70 18.66 18.70 18.54 19.26 2,796,000 52,860,820 18.906 17.05 17.02 17.05 16.91 17.56 3,065,999 17.241 -3.11%
2019-11-08 0 19.30 19.28 19.30 18.90 19.70 3,432,000 66,124,380 19.267 17.60 17.58 17.60 17.24 17.97 3,763,415 17.570 -1.93%
2019-11-07 0 19.68 19.66 19.70 19.36 19.86 2,268,000 44,481,632 19.613 17.95 17.93 17.97 17.66 18.11 2,487,012 17.886 -0.10%
2019-11-06 0 19.70 19.70 19.72 19.12 20.15 3,852,299 75,284,365 19.543 17.97 17.97 17.98 17.44 18.38 4,224,301 17.822 -0.51%
2019-11-05 0 19.80 19.80 19.82 19.70 21.15 10,995,799 224,832,072 20.447 18.06 18.06 18.07 17.97 19.29 12,057,622 18.646 -0.50%
2019-11-04 0 19.90 19.90 19.92 18.50 19.98 10,658,299 209,347,818 19.642 18.15 18.15 18.17 16.87 18.22 11,687,531 17.912 8.15%
2019-11-01 0 18.40 18.38 18.40 18.12 18.48 2,062,500 37,918,340 18.385 16.78 16.76 16.78 16.52 16.85 2,261,668 16.766 1.55%
2019-10-31 0 18.12 18.12 18.14 17.84 18.36 2,453,000 44,420,240 18.109 16.52 16.52 16.54 16.27 16.74 2,689,877 16.514 0.33%
2019-10-30 0 18.06 18.04 18.06 18.00 18.46 2,256,020 40,874,103 18.118 16.47 16.45 16.47 16.41 16.83 2,473,875 16.522 -1.74%
2019-10-29 0 18.38 18.28 18.38 18.26 18.84 2,199,598 40,790,327 18.544 16.76 16.67 16.76 16.65 17.18 2,412,005 16.911 -1.08%
2019-10-28 0 18.58 18.58 18.60 17.70 18.80 4,341,000 79,235,480 18.253 16.94 16.94 16.96 16.14 17.14 4,760,194 16.645 1.53%
2019-10-25 0 18.30 18.30 18.36 18.10 19.00 3,118,000 57,455,320 18.427 16.69 16.69 16.74 16.51 17.33 3,419,094 16.804 -3.07%
2019-10-24 0 18.88 18.86 18.88 17.00 18.88 10,448,960 187,159,193 17.912 17.22 17.20 17.22 15.50 17.22 11,457,977 16.334 4.89%
2019-10-23 0 18.00 17.98 18.00 17.92 18.90 5,763,299 104,842,019 18.191 16.41 16.40 16.41 16.34 17.24 6,319,839 16.589 -4.46%
2019-10-22 0 18.84 18.82 18.84 18.46 19.08 4,591,000 85,956,400 18.723 17.18 17.16 17.18 16.83 17.40 5,034,336 17.074 -0.74%
2019-10-21 0 18.98 18.96 18.98 18.84 19.80 5,805,170 111,075,418 19.134 17.31 17.29 17.31 17.18 18.06 6,365,754 17.449 -3.56%
2019-10-18 0 19.68 19.68 19.74 19.64 19.90 1,367,420 27,000,335 19.746 17.95 17.95 18.00 17.91 18.15 1,499,467 18.007 -0.30%
2019-10-17 0 19.74 19.72 19.74 19.60 20.05 1,427,000 28,313,390 19.841 18.00 17.98 18.00 17.87 18.28 1,564,800 18.094 0.20%
2019-10-16 0 19.70 19.66 19.70 19.58 20.15 1,755,600 34,766,596 19.803 17.97 17.93 17.97 17.86 18.38 1,925,132 18.059 -0.40%
2019-10-15 0 19.78 19.78 19.80 19.70 20.20 3,249,000 64,516,060 19.857 18.04 18.04 18.06 17.97 18.42 3,562,744 18.109 -2.08%
2019-10-14 0 20.20 20.20 20.30 19.92 20.80 4,260,335 87,135,169 20.453 18.42 18.42 18.51 18.17 18.97 4,671,740 18.652 2.54%
2019-10-11 0 19.70 19.68 19.70 19.60 20.30 5,238,830 103,784,158 19.811 17.97 17.95 17.97 17.87 18.51 5,744,724 18.066 -1.50%
2019-10-10 0 20.00 20.00 20.10 19.98 20.45 3,039,507 61,157,854 20.121 18.24 18.24 18.33 18.22 18.65 3,333,021 18.349 -0.50%
2019-10-09 0 20.10 20.05 20.10 19.98 20.75 2,930,464 59,261,171 20.223 18.33 18.28 18.33 18.22 18.92 3,213,448 18.442 -2.19%
2019-10-08 0 20.55 20.55 20.60 20.55 21.45 2,541,851 53,412,906 21.013 18.74 18.74 18.79 18.74 19.56 2,787,308 19.163 -2.14%
2019-10-04 0 21.00 21.00 21.05 20.40 21.70 5,024,285 106,178,558 21.133 19.15 19.15 19.20 18.60 19.79 5,509,461 19.272 2.44%
2019-10-03 0 20.50 20.50 20.55 20.10 20.75 2,277,000 46,536,750 20.438 18.69 18.69 18.74 18.33 18.92 2,496,881 18.638 -0.49%
2019-10-02 0 20.60 20.55 20.60 19.10 20.60 6,068,000 120,329,140 19.830 18.79 18.74 18.79 17.42 18.79 6,653,964 18.084 3.00%
2019-09-30 0 20.00 20.00 20.10 19.98 21.40 6,892,000 141,187,355 20.486 18.24 18.24 18.33 18.22 19.52 7,557,535 18.682 -6.54%
2019-09-27 0 21.40 21.40 21.45 21.20 21.75 1,489,000 31,974,250 21.474 19.52 19.52 19.56 19.33 19.83 1,632,787 19.583 -1.38%
2019-09-26 0 21.70 21.65 21.70 21.40 22.20 2,996,065 65,265,150 21.784 19.79 19.74 19.79 19.52 20.25 3,285,384 19.865 0.70%
2019-09-25 0 21.55 21.50 21.60 21.15 22.30 6,314,860 135,986,260 21.534 19.65 19.61 19.70 19.29 20.34 6,924,662 19.638 -2.93%
2019-09-24 0 22.20 22.20 22.25 21.90 22.80 4,467,350 99,468,867 22.266 20.25 20.25 20.29 19.97 20.79 4,898,745 20.305 -1.55%
2019-09-23 0 22.55 22.55 22.60 22.00 23.20 3,964,070 89,363,198 22.543 20.56 20.56 20.61 20.06 21.16 4,346,865 20.558 -0.88%
2019-09-20 0 22.75 22.75 22.80 22.70 23.70 3,858,538 89,240,727 23.128 20.75 20.75 20.79 20.70 21.61 4,231,143 21.091 -0.87%
2019-09-19 0 22.95 22.90 22.95 22.60 23.45 4,042,700 92,643,445 22.916 20.93 20.88 20.93 20.61 21.38 4,433,088 20.898 -1.29%
2019-09-18 0 23.25 23.25 23.30 23.20 24.15 4,381,000 102,795,100 23.464 21.20 21.20 21.25 21.16 22.02 4,804,057 21.398 -1.90%
2019-09-17 0 23.70 23.65 23.70 22.05 24.35 13,093,601 309,369,468 23.628 21.61 21.57 21.61 20.11 22.21 14,358,001 21.547 5.57%
2019-09-16 0 22.45 22.35 22.45 22.00 22.70 3,589,240 79,814,430 22.237 20.47 20.38 20.47 20.06 20.70 3,935,840 20.279 -1.10%
2019-09-13 0 22.70 22.70 22.80 22.40 23.15 3,270,000 74,873,400 22.897 20.70 20.70 20.79 20.43 21.11 3,585,772 20.881 1.34%
2019-09-12 0 22.40 22.40 22.45 21.85 23.00 7,524,105 167,543,450 22.268 20.43 20.43 20.47 19.93 20.97 8,250,680 20.307 -2.61%
2019-09-11 0 23.00 22.90 23.00 22.60 23.60 4,450,500 102,168,225 22.957 20.97 20.88 20.97 20.61 21.52 4,880,268 20.935 -0.86%
2019-09-10 0 23.20 23.20 23.25 22.35 24.40 10,497,809 243,683,451 23.213 21.16 21.16 21.20 20.38 22.25 11,511,543 21.169 -4.92%
2019-09-09 0 24.40 24.40 24.50 24.25 25.05 10,027,000 247,726,700 24.706 22.25 22.25 22.34 22.11 22.84 10,995,270 22.530 1.88%
2019-09-06 0 23.95 23.90 23.95 23.60 24.25 5,280,000 125,961,800 23.856 21.84 21.80 21.84 21.52 22.11 5,789,870 21.756 0.42%
2019-09-05 0 23.85 23.80 23.85 23.25 24.20 6,288,000 149,785,125 23.821 21.75 21.70 21.75 21.20 22.07 6,895,209 21.723 1.92%
2019-09-04 0 23.40 23.35 23.40 22.90 24.40 11,196,706 265,522,991 23.714 21.34 21.29 21.34 20.88 22.25 12,277,930 21.626 -0.43%
2019-09-03 0 23.50 23.50 23.55 22.30 24.15 16,599,037 387,469,572 23.343 21.43 21.43 21.48 20.34 22.02 18,201,944 21.287 5.62%
2019-09-02 0 22.25 22.30 22.35 20.80 22.30 9,772,945 211,981,295 21.691 20.29 20.34 20.38 18.97 20.34 10,716,682 19.780 7.23%
2019-08-30 0 20.75 20.70 20.75 19.02 20.85 13,928,175 282,584,436 20.289 18.92 18.88 18.92 17.35 19.01 15,273,167 18.502 9.10%
2019-08-29 0 19.02 19.02 19.10 18.54 20.75 18,592,025 359,931,560 19.360 17.35 17.35 17.42 16.91 18.92 20,387,387 17.655 -8.34%
2019-08-28 0 20.75 20.70 20.75 19.80 23.70 28,576,082 604,707,557 21.161 18.92 18.88 18.92 18.06 21.61 31,335,568 19.298 -10.94%
2019-08-27 0 23.30 23.30 23.40 22.80 24.50 17,422,295 410,410,648 23.557 21.25 21.25 21.34 20.79 22.34 19,104,701 21.482 -6.43%
2019-08-26 0 24.90 24.95 25.00 23.50 25.00 7,595,562 184,921,587 24.346 22.71 22.75 22.80 21.43 22.80 8,329,037 22.202 1.22%
2019-08-23 0 24.60 24.55 24.60 24.20 25.40 6,848,230 169,181,067 24.704 22.43 22.39 22.43 22.07 23.16 7,509,538 22.529 -1.99%
2019-08-22 0 25.10 25.10 25.15 24.60 25.35 5,789,020 144,819,804 25.016 22.89 22.89 22.94 22.43 23.12 6,348,044 22.813 0.80%
2019-08-21 0 24.90 24.85 24.90 24.85 25.85 10,769,000 272,781,317 25.330 22.71 22.66 22.71 22.66 23.57 11,808,922 23.100 -0.99%
2019-08-20 0 25.15 25.10 25.15 23.25 25.25 26,500,136 653,424,635 24.657 22.94 22.89 22.94 21.20 23.03 29,059,155 22.486 9.11%
2019-08-19 0 23.05 23.05 23.10 22.80 23.90 9,515,552 221,104,873 23.236 21.02 21.02 21.07 20.79 21.80 10,434,433 21.190 -0.43%
2019-08-16 0 23.15 23.15 23.20 22.90 24.35 10,614,513 251,399,708 23.685 21.11 21.11 21.16 20.88 22.21 11,639,517 21.599 -2.53%
2019-08-15 0 23.75 23.70 23.75 21.85 24.05 14,462,138 334,247,958 23.112 21.66 21.61 21.66 19.93 21.93 15,858,693 21.077 1.93%
2019-08-14 0 23.30 23.25 23.35 23.05 24.40 9,554,050 225,930,540 23.648 21.25 21.20 21.29 21.02 22.25 10,476,649 21.565 1.75%
2019-08-13 0 22.90 22.85 22.90 22.85 23.95 14,414,892 335,048,779 23.243 20.88 20.84 20.88 20.84 21.84 15,806,884 21.196 -5.37%
2019-08-12 0 24.20 24.15 24.20 23.40 24.85 11,968,186 288,000,063 24.064 22.07 22.02 22.07 21.34 22.66 13,123,909 21.945 1.89%
2019-08-09 0 23.75 23.65 23.70 23.65 25.85 15,341,440 375,262,905 24.461 21.66 21.57 21.61 21.57 23.57 16,822,906 22.307 -4.43%
2019-08-08 0 24.85 24.80 24.85 24.80 26.60 18,731,692 484,830,690 25.883 22.66 22.62 22.66 22.62 24.26 20,540,542 23.604 -2.17%
2019-08-07 0 25.40 25.40 25.45 24.00 25.50 22,638,900 561,039,170 24.782 23.16 23.16 23.21 21.89 23.25 24,825,054 22.600 8.32%
2019-08-06 0 23.45 23.40 23.45 20.55 23.50 30,451,132 669,389,038 21.982 21.38 21.34 21.38 18.74 21.43 33,391,684 20.047 1.52%
2019-08-05 0 23.10 23.10 23.15 22.20 24.50 23,752,240 548,266,444 23.083 21.07 21.07 21.11 20.25 22.34 26,045,905 21.050 -5.13%
2019-08-02 0 24.35 24.35 24.40 22.65 26.30 34,307,920 852,388,530 24.845 22.21 22.21 22.25 20.66 23.98 37,620,908 22.657 -8.11%
2019-08-01 0 26.50 26.55 26.60 24.60 26.80 22,548,632 588,073,743 26.080 24.17 24.21 24.26 22.43 24.44 24,726,069 23.784 4.74%
2019-07-31 0 25.30 25.25 25.30 24.30 26.65 24,835,100 630,053,662 25.370 23.07 23.03 23.07 22.16 24.30 27,233,333 23.135 -6.12%
2019-07-30 0 26.95 26.95 27.00 25.30 27.00 35,325,099 929,482,044 26.312 24.58 24.58 24.62 23.07 24.62 38,736,312 23.995 7.37%
2019-07-29 0 25.10 25.10 25.15 23.50 25.15 20,351,630 497,276,780 24.434 22.89 22.89 22.94 21.43 22.94 22,316,911 22.283 5.46%
2019-07-26 0 23.80 23.75 23.80 22.85 24.75 22,804,570 546,369,434 23.959 21.70 21.66 21.70 20.84 22.57 25,006,722 21.849 2.59%
2019-07-25 0 23.20 23.15 23.20 22.60 25.95 57,698,212 1,397,740,616 24.225 21.16 21.11 21.16 20.61 23.66 63,269,913 22.092 0.87%
2019-07-24 0 23.00 22.90 22.95 21.35 23.40 52,088,377 1,176,793,012 22.592 20.97 20.88 20.93 19.47 21.34 57,118,357 20.603 6.98%
2019-07-23 0 21.50 21.50 21.55 19.22 21.55 29,736,790 603,641,499 20.300 19.61 19.61 19.65 17.53 19.65 32,608,361 18.512 10.14%
2019-07-22 0 19.52 19.50 19.52 19.00 20.90 33,111,704 659,376,161 19.914 17.80 17.78 17.80 17.33 19.06 36,309,178 18.160 1.77%
2019-07-19 0 19.18 19.08 19.10 16.98 19.28 40,747,998 748,039,522 18.358 17.49 17.40 17.42 15.48 17.58 44,682,880 16.741 14.03%
2019-07-18 0 16.82 16.82 16.84 16.76 17.18 4,342,000 73,582,636 16.947 15.34 15.34 15.36 15.28 15.67 4,761,291 15.454 -0.59%
2019-07-17 0 16.92 16.90 16.92 16.54 17.38 8,124,690 137,877,937 16.970 15.43 15.41 15.43 15.08 15.85 8,909,261 15.476 -1.05%
2019-07-16 0 17.10 17.08 17.10 16.88 17.50 7,291,000 125,635,326 17.232 15.59 15.58 15.59 15.39 15.96 7,995,065 15.714 1.18%
2019-07-15 0 16.90 16.88 16.90 15.80 17.66 20,082,059 342,731,030 17.067 15.41 15.39 15.41 14.41 16.10 22,021,308 15.564 4.45%
2019-07-12 0 16.18 16.20 16.22 15.78 16.80 13,731,132 224,129,548 16.323 14.76 14.77 14.79 14.39 15.32 15,057,096 14.885 1.38%
2019-07-11 0 15.96 15.96 15.98 15.30 17.50 23,126,343 374,512,577 16.194 14.55 14.55 14.57 13.95 15.96 25,359,568 14.768 -6.34%
2019-07-10 0 17.04 17.04 17.08 16.70 18.46 20,731,767 358,540,942 17.294 15.54 15.54 15.58 15.23 16.83 22,733,756 15.771 -5.23%
2019-07-09 0 17.98 17.84 17.96 16.60 19.28 40,141,505 726,417,330 18.096 16.40 16.27 16.38 15.14 17.58 44,017,820 16.503 -1.86%
2019-07-08 0 18.32 18.40 18.42 16.80 18.74 53,424,166 962,054,258 18.008 16.71 16.78 16.80 15.32 17.09 58,583,138 16.422 9.96%
2019-07-05 0 16.66 16.76 16.78 14.16 16.88 73,198,011 1,147,488,727 15.677 15.19 15.28 15.30 12.91 15.39 80,266,470 14.296 20.90%
2019-07-04 0 13.78 13.78 13.80 13.40 19.40 93,548,836 1,467,339,696 15.685 12.57 12.57 12.58 12.22 17.69 102,582,498 14.304 -28.15%
2019-07-03 0 19.18 19.16 19.18 15.10 28.50 149,314,237 3,308,269,324 22.156 17.49 17.47 17.49 13.77 25.99 163,732,956 20.205 -3.42%
2019-07-02 0 19.86 19.86 19.88 13.80 21.30 133,681,403 2,383,403,453 17.829 18.11 18.11 18.13 12.58 19.42 146,590,517 16.259 52.30%
2019-06-28 0 13.04 13.08 13.10 11.00 13.10 66,859,100 801,466,383 11.987 11.89 11.93 11.95 10.03 11.95 73,315,434 10.932 18.76%
2019-06-27 0 10.98 10.98 11.00 10.28 11.88 87,799,583 975,267,130 11.108 10.01 10.01 10.03 9.375 10.83 96,278,061 10.130 5.98%
2019-06-26 0 10.36 10.34 10.36 9.220 10.48 51,976,000 516,769,922 9.9425 9.448 9.429 9.448 8.408 9.557 56,995,128 9.0669 10.21%
2019-06-25 0 9.400 9.390 9.400 8.900 9.640 46,216,000 430,995,664 9.3257 8.572 8.563 8.572 8.116 8.791 50,678,907 8.5044 0.53%
2019-06-24 0 9.350 9.400 9.410 8.300 9.430 34,546,834 305,785,244 8.8513 8.527 8.572 8.581 7.569 8.600 37,882,893 8.0719 11.98%
2019-06-21 0 8.350 8.340 8.350 8.300 8.770 14,634,000 123,673,750 8.4511 7.615 7.606 7.615 7.569 7.998 16,047,151 7.7069 -3.69%
2019-06-20 0 8.670 8.650 8.690 8.250 8.940 32,721,500 283,114,887 8.6523 7.906 7.888 7.925 7.523 8.153 35,881,293 7.8903 2.24%
2019-06-19 0 8.480 8.450 8.460 7.900 9.290 100,280,000 874,941,300 8.7250 7.733 7.706 7.715 7.204 8.472 109,963,665 7.9566 -0.59%
2019-06-18 0 8.530 8.530 8.540 7.200 8.570 80,268,950 646,511,116 8.0543 7.779 7.779 7.788 6.566 7.815 88,020,223 7.3450 17.17%
2019-06-17 0 7.280 7.280 7.290 6.850 7.580 42,089,750 303,083,820 7.2009 6.639 6.639 6.648 6.247 6.912 46,154,200 6.5668 5.97%
2019-06-14 0 6.870 6.900 6.910 6.830 9.200 129,760,394 1,038,212,471 8.0010 6.265 6.292 6.301 6.229 8.390 142,290,871 7.2964 -8.89%
2019-06-13 0 7.540 7.580 7.590 5.400 7.580 156,710,584 1,007,834,178 6.4312 6.876 6.912 6.922 4.924 6.912 171,843,540 5.8648 40.93%
2019-06-12 0 5.350 5.340 5.350 4.930 5.890 206,527,950 1,084,451,079 5.2509 4.879 4.870 4.879 4.496 5.371 226,471,583 4.7885

Webb-site Database - Powered By Linux Group

Back to top