ESR Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01821  2019-11-01  2025-06-16  2025-07-04
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
2025-07-03 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 12.94 - - - - 0 - 0.00%
2025-06-16 0 12.94 12.94 12.96 12.94 12.98 26,382,320 341,439,088 12.942 12.94 12.94 12.96 12.94 12.98 26,382,320 12.942 0.15%
2025-06-13 0 12.92 12.92 12.94 12.90 12.94 5,190,683 67,061,544 12.920 12.92 12.92 12.94 12.90 12.94 5,190,683 12.920 0.31%
2025-06-12 0 12.88 12.86 12.88 12.84 12.92 12,296,825 158,241,701 12.869 12.88 12.86 12.88 12.84 12.92 12,296,825 12.869 0.16%
2025-06-11 0 12.86 12.86 12.88 12.80 12.90 12,964,400 166,522,588 12.845 12.86 12.86 12.88 12.80 12.90 12,964,400 12.845 0.31%
2025-06-10 0 12.82 12.80 12.82 12.80 12.84 7,534,800 96,528,718 12.811 12.82 12.80 12.82 12.80 12.84 7,534,800 12.811 0.00%
2025-06-09 0 12.82 12.80 12.82 12.80 12.84 4,494,517 57,606,217 12.817 12.82 12.80 12.82 12.80 12.84 4,494,517 12.817 -0.16%
2025-06-06 0 12.84 12.84 12.86 12.80 12.84 9,777,848 125,352,695 12.820 12.84 12.84 12.86 12.80 12.84 9,777,848 12.820 0.31%
2025-06-05 0 12.80 12.80 12.82 12.78 12.82 10,675,400 136,596,602 12.796 12.80 12.80 12.82 12.78 12.82 10,675,400 12.795 0.00%
2025-06-04 0 12.80 12.80 12.82 12.78 12.82 10,258,410 131,346,176 12.804 12.80 12.80 12.82 12.78 12.82 10,258,410 12.804 -0.16%
2025-06-03 0 12.82 12.80 12.82 12.80 12.84 7,396,842 94,767,537 12.812 12.82 12.80 12.82 12.80 12.84 7,396,842 12.812 -0.16%
2025-06-02 0 12.84 12.82 12.84 12.80 12.84 5,460,502 70,004,724 12.820 12.84 12.82 12.84 12.80 12.84 5,460,502 12.820 0.16%
2025-05-30 0 12.82 12.82 12.84 12.80 12.84 6,202,388 79,498,486 12.817 12.82 12.82 12.84 12.80 12.84 6,202,388 12.817 0.00%
2025-05-29 0 12.82 12.80 12.82 12.80 12.84 6,320,205 80,999,723 12.816 12.82 12.80 12.82 12.80 12.84 6,320,205 12.816 -0.16%
2025-05-28 0 12.84 12.82 12.84 12.80 12.84 4,200,414 53,874,453 12.826 12.84 12.82 12.84 12.80 12.84 4,200,414 12.826 0.00%
2025-05-27 0 12.84 12.82 12.84 12.80 12.84 2,090,507 26,808,640 12.824 12.84 12.82 12.84 12.80 12.84 2,090,507 12.824 0.00%
2025-05-26 0 12.84 12.82 12.84 12.80 12.86 5,746,152 73,753,561 12.835 12.84 12.82 12.84 12.80 12.86 5,746,152 12.835 0.00%
2025-05-23 0 12.84 12.84 12.86 12.84 12.86 7,655,752 98,324,210 12.843 12.84 12.84 12.86 12.84 12.86 7,655,752 12.843 -0.16%
2025-05-22 0 12.86 12.84 12.86 12.82 12.86 45,117,838 579,684,181 12.848 12.86 12.84 12.86 12.82 12.86 45,117,838 12.848 0.16%
2025-05-21 0 12.84 12.82 12.84 12.78 12.84 7,834,957 100,399,299 12.814 12.84 12.82 12.84 12.78 12.84 7,834,957 12.814 0.31%
2025-05-20 0 12.80 12.80 12.82 12.76 12.80 12,546,830 160,408,302 12.785 12.80 12.80 12.82 12.76 12.80 12,546,830 12.785 0.00%
2025-05-19 0 12.80 12.78 12.80 12.76 12.82 5,828,470 74,565,463 12.793 12.80 12.78 12.80 12.76 12.82 5,828,470 12.793 0.00%
2025-05-16 0 12.80 12.78 12.80 12.66 12.80 16,631,477 211,812,266 12.736 12.80 12.78 12.80 12.66 12.80 16,631,477 12.736 2.73%
2025-05-15 0 12.46 12.46 12.48 12.44 12.50 4,257,446 53,015,867 12.453 12.46 12.46 12.48 12.44 12.50 4,257,446 12.453 0.00%
2025-05-14 0 12.46 12.44 12.46 12.44 12.48 1,888,796 23,512,486 12.448 12.46 12.44 12.46 12.44 12.48 1,888,796 12.448 -0.16%
2025-05-13 0 12.48 12.48 12.50 12.38 12.50 6,222,522 77,328,372 12.427 12.48 12.48 12.50 12.38 12.50 6,222,522 12.427 0.81%
2025-05-12 0 12.38 12.38 12.40 12.36 12.40 5,666,294 70,169,708 12.384 12.38 12.38 12.40 12.36 12.40 5,666,294 12.384 0.00%
2025-05-09 0 12.38 12.38 12.40 12.34 12.40 6,467,613 79,993,822 12.368 12.38 12.38 12.40 12.34 12.40 6,467,613 12.368 0.00%
2025-05-08 0 12.38 12.38 12.40 12.34 12.42 5,029,153 62,276,898 12.383 12.38 12.38 12.40 12.34 12.42 5,029,153 12.383 -0.64%
2025-05-07 0 12.46 12.44 12.46 12.38 12.52 9,260,076 115,241,046 12.445 12.46 12.44 12.46 12.38 12.52 9,260,076 12.445 0.32%
2025-05-06 0 12.42 12.42 12.44 12.36 12.50 4,155,549 51,597,742 12.417 12.42 12.42 12.44 12.36 12.50 4,155,549 12.417 0.49%
2025-05-02 0 12.36 12.34 12.36 12.32 12.42 17,729,800 218,449,839 12.321 12.36 12.34 12.36 12.32 12.42 17,729,800 12.321 0.00%
2025-04-30 0 12.36 12.36 12.38 12.36 12.42 3,867,435 47,862,649 12.376 12.36 12.36 12.38 12.36 12.42 3,867,435 12.376 -0.32%
2025-04-29 0 12.40 12.38 12.40 12.30 12.40 3,362,570 41,542,613 12.354 12.40 12.38 12.40 12.30 12.40 3,362,570 12.354 0.49%
2025-04-28 0 12.34 12.34 12.36 12.34 12.36 3,483,153 42,994,881 12.344 12.34 12.34 12.36 12.34 12.36 3,483,153 12.344 -0.16%
2025-04-25 0 12.36 12.34 12.36 12.30 12.40 2,391,030 29,484,052 12.331 12.36 12.34 12.36 12.30 12.40 2,391,030 12.331 0.32%
2025-04-24 0 12.32 12.30 12.32 12.28 12.34 5,722,600 70,433,904 12.308 12.32 12.30 12.32 12.28 12.34 5,722,600 12.308 0.65%
2025-04-23 0 12.24 12.22 12.24 12.18 12.30 2,839,400 34,674,380 12.212 12.24 12.22 12.24 12.18 12.30 2,839,400 12.212 0.49%
2025-04-22 0 12.18 12.16 12.18 12.16 12.22 4,077,109 49,650,179 12.178 12.18 12.16 12.18 12.16 12.22 4,077,109 12.178 0.00%
2025-04-17 0 12.18 12.18 12.20 12.14 12.22 5,788,410 70,602,465 12.197 12.18 12.18 12.20 12.14 12.22 5,788,410 12.197 -0.33%
2025-04-16 0 12.22 12.20 12.22 12.14 12.30 6,456,126 78,708,272 12.191 12.22 12.20 12.22 12.14 12.30 6,456,126 12.191 0.16%
2025-04-15 0 12.20 12.18 12.20 12.16 12.26 7,350,663 89,651,780 12.196 12.20 12.18 12.20 12.16 12.26 7,350,663 12.196 0.00%
2025-04-14 0 12.20 12.20 12.22 12.18 12.48 10,482,799 128,031,322 12.214 12.20 12.20 12.22 12.18 12.48 10,482,799 12.213 0.00%
2025-04-11 0 12.20 12.20 12.22 12.14 12.22 5,794,381 70,601,253 12.184 12.20 12.20 12.22 12.14 12.22 5,794,381 12.184 0.00%
2025-04-10 0 12.20 12.20 12.22 12.12 12.30 8,582,600 104,482,250 12.174 12.20 12.20 12.22 12.12 12.30 8,582,600 12.174 0.99%
2025-04-09 0 12.08 12.06 12.08 12.02 12.08 13,411,436 161,772,265 12.062 12.08 12.06 12.08 12.02 12.08 13,411,436 12.062 0.17%
2025-04-08 0 12.06 12.06 12.08 12.00 12.20 19,458,283 234,651,240 12.059 12.06 12.06 12.08 12.00 12.20 19,458,283 12.059 0.50%
2025-04-07 0 12.00 11.98 12.00 11.60 12.18 26,100,019 313,084,664 11.996 12.00 11.98 12.00 11.60 12.18 26,100,019 11.996 -2.44%
2025-04-03 0 12.30 12.30 12.34 12.26 12.34 7,044,042 86,742,577 12.314 12.30 12.30 12.34 12.26 12.34 7,044,042 12.314 0.16%
2025-04-02 0 12.28 12.28 12.30 12.20 12.30 3,736,453 45,773,352 12.251 12.28 12.28 12.30 12.20 12.30 3,736,453 12.250 0.49%
2025-04-01 0 12.22 12.22 12.24 12.20 12.26 3,795,124 46,431,335 12.235 12.22 12.22 12.24 12.20 12.26 3,795,124 12.234 -0.16%
2025-03-31 0 12.24 12.24 12.26 12.18 12.28 3,287,942 40,206,770 12.229 12.24 12.24 12.26 12.18 12.28 3,287,942 12.229 0.16%
2025-03-28 0 12.22 12.20 12.22 12.14 12.28 3,403,514 41,557,063 12.210 12.22 12.20 12.22 12.14 12.28 3,403,514 12.210 -0.49%
2025-03-27 0 12.28 12.26 12.28 12.24 12.34 6,389,000 78,307,174 12.257 12.28 12.26 12.28 12.24 12.34 6,389,000 12.257 -0.16%
2025-03-26 0 12.30 12.28 12.30 12.26 12.32 3,560,514 43,734,699 12.283 12.30 12.28 12.30 12.26 12.32 3,560,514 12.283 0.16%
2025-03-25 0 12.28 12.28 12.30 12.20 12.32 2,313,876 28,437,499 12.290 12.28 12.28 12.30 12.20 12.32 2,313,876 12.290 -0.32%
2025-03-24 0 12.32 12.30 12.32 12.26 12.38 3,761,056 46,505,160 12.365 12.32 12.30 12.32 12.26 12.38 3,761,056 12.365 -0.48%
2025-03-21 0 12.38 12.36 12.38 12.18 12.44 9,272,431 114,523,601 12.351 12.38 12.36 12.38 12.18 12.44 9,272,431 12.351 -0.16%
2025-03-20 0 12.40 12.40 12.42 12.34 12.48 17,018,172 211,058,248 12.402 12.40 12.40 12.42 12.34 12.48 17,018,172 12.402 -0.64%
2025-03-19 0 12.48 12.48 12.50 12.42 12.50 3,990,200 49,725,676 12.462 12.48 12.48 12.50 12.42 12.50 3,990,200 12.462 0.48%
2025-03-18 0 12.42 12.42 12.44 12.42 12.48 4,384,733 54,518,635 12.434 12.42 12.42 12.44 12.42 12.48 4,384,733 12.434 -0.48%
2025-03-17 0 12.48 12.46 12.48 12.42 12.48 703,426 8,754,120 12.445 12.48 12.46 12.48 12.42 12.48 703,426 12.445 0.16%
2025-03-14 0 12.46 12.44 12.46 12.40 12.48 1,724,100 21,456,252 12.445 12.46 12.44 12.46 12.40 12.48 1,724,100 12.445 0.32%
2025-03-13 0 12.42 12.40 12.42 12.38 12.48 2,861,562 35,544,024 12.421 12.42 12.40 12.42 12.38 12.48 2,861,562 12.421 0.00%
2025-03-12 0 12.42 12.40 12.42 12.38 12.44 2,230,950 27,679,317 12.407 12.42 12.40 12.42 12.38 12.44 2,230,950 12.407 0.16%
2025-03-11 0 12.40 12.40 12.42 12.34 12.44 6,371,600 78,967,154 12.394 12.40 12.40 12.42 12.34 12.44 6,371,600 12.394 0.32%
2025-03-10 0 12.36 12.36 12.38 12.26 12.38 3,845,800 47,349,716 12.312 12.36 12.36 12.38 12.26 12.38 3,845,800 12.312 1.31%
2025-03-07 0 12.20 12.20 12.22 12.18 12.22 3,510,800 42,826,754 12.199 12.20 12.20 12.22 12.18 12.22 3,510,800 12.199 0.00%
2025-03-06 0 12.20 12.20 12.22 12.18 12.22 1,450,957 17,709,796 12.206 12.20 12.20 12.22 12.18 12.22 1,450,957 12.206 0.16%
2025-03-05 0 12.18 12.18 12.20 12.18 12.22 2,510,334 30,632,828 12.203 12.18 12.18 12.20 12.18 12.22 2,510,334 12.203 -0.16%
2025-03-04 0 12.20 12.18 12.20 12.16 12.20 1,230,400 14,994,142 12.186 12.20 12.18 12.20 12.16 12.20 1,230,400 12.186 0.33%
2025-03-03 0 12.16 12.16 12.18 12.16 12.20 4,515,852 54,950,074 12.168 12.16 12.16 12.18 12.16 12.20 4,515,852 12.168 0.00%
2025-02-28 0 12.16 12.16 12.18 12.12 12.20 7,759,236 94,388,955 12.165 12.16 12.16 12.18 12.12 12.20 7,759,236 12.165 -0.33%
2025-02-27 0 12.20 12.18 12.20 12.18 12.24 6,381,600 77,830,268 12.196 12.20 12.18 12.20 12.18 12.24 6,381,600 12.196 0.16%
2025-02-26 0 12.18 12.16 12.18 12.16 12.20 11,429,462 139,237,264 12.182 12.18 12.16 12.18 12.16 12.20 11,429,462 12.182 0.00%
2025-02-25 0 12.18 12.16 12.18 12.16 12.20 3,412,400 41,548,528 12.176 12.18 12.16 12.18 12.16 12.20 3,412,400 12.176 0.00%
2025-02-24 0 12.18 12.18 12.20 12.18 12.22 4,178,400 50,924,738 12.188 12.18 12.18 12.20 12.18 12.22 4,178,400 12.188 0.00%
2025-02-21 0 12.18 12.18 12.20 12.16 12.22 2,598,741 31,660,952 12.183 12.18 12.18 12.20 12.16 12.22 2,598,741 12.183 0.16%
2025-02-20 0 12.16 12.16 12.20 12.16 12.22 8,730,800 106,380,818 12.185 12.16 12.16 12.20 12.16 12.22 8,730,800 12.185 -0.33%
2025-02-19 0 12.20 12.18 12.20 12.16 12.20 9,173,756 111,836,927 12.191 12.20 12.18 12.20 12.16 12.20 9,173,756 12.191 0.00%
2025-02-18 0 12.20 12.20 12.22 12.16 12.20 9,142,451 111,338,090 12.178 12.20 12.20 12.22 12.16 12.20 9,142,451 12.178 0.33%
2025-02-17 0 12.16 12.16 12.18 12.14 12.20 4,010,800 48,794,720 12.166 12.16 12.16 12.18 12.14 12.20 4,010,800 12.166 0.00%
2025-02-14 0 12.16 12.16 12.18 12.16 12.22 13,605,246 165,905,347 12.194 12.16 12.16 12.18 12.16 12.22 13,605,246 12.194 -0.16%
2025-02-13 0 12.18 12.18 12.20 12.16 12.22 4,297,560 52,373,162 12.187 12.18 12.18 12.20 12.16 12.22 4,297,560 12.187 -0.16%
2025-02-12 0 12.20 12.20 12.22 12.16 12.22 2,289,400 27,925,088 12.198 12.20 12.20 12.22 12.16 12.22 2,289,400 12.198 0.16%
2025-02-11 0 12.18 12.18 12.20 12.14 12.26 3,363,000 40,960,802 12.180 12.18 12.18 12.20 12.14 12.26 3,363,000 12.180 0.16%
2025-02-10 0 12.16 12.14 12.16 12.10 12.16 5,987,942 72,665,377 12.135 12.16 12.14 12.16 12.10 12.16 5,987,942 12.135 0.83%
2025-02-07 0 12.06 12.06 12.08 12.04 12.08 4,689,176 56,564,263 12.063 12.06 12.06 12.08 12.04 12.08 4,689,176 12.063 0.17%
2025-02-06 0 12.04 12.02 12.04 12.00 12.06 13,013,278 156,507,020 12.027 12.04 12.02 12.04 12.00 12.06 13,013,278 12.027 0.33%
2025-02-05 0 12.00 12.00 12.02 11.98 12.04 9,738,061 116,812,803 11.996 12.00 12.00 12.02 11.98 12.04 9,738,061 11.995 0.00%
2025-02-04 0 12.00 11.98 12.00 11.96 12.00 16,022,925 191,689,664 11.964 12.00 11.98 12.00 11.96 12.00 16,022,925 11.963 0.00%
2025-02-03 0 12.00 11.98 12.00 11.92 12.10 17,338,600 207,435,979 11.964 12.00 11.98 12.00 11.92 12.10 17,338,600 11.964 0.17%
2025-01-28 0 11.98 11.94 11.98 11.94 11.98 25,956,001 310,431,621 11.960 11.98 11.94 11.98 11.94 11.98 25,956,001 11.960 0.34%
2025-01-27 0 11.94 11.94 11.96 11.94 11.98 3,442,519 41,164,727 11.958 11.94 11.94 11.96 11.94 11.98 3,442,519 11.958 0.00%
2025-01-24 0 11.94 11.94 11.96 11.92 11.98 42,238,571 505,136,457 11.959 11.94 11.94 11.96 11.92 11.98 42,238,571 11.959 -0.33%
2025-01-23 0 11.98 11.96 11.98 11.96 12.00 14,633,800 175,038,850 11.961 11.98 11.96 11.98 11.96 12.00 14,633,800 11.961 0.17%
2025-01-22 0 11.96 11.96 11.98 11.96 12.02 19,995,800 239,270,696 11.966 11.96 11.96 11.98 11.96 12.02 19,995,800 11.966 -0.33%
2025-01-21 0 12.00 11.98 12.00 11.94 12.00 11,285,535 135,035,413 11.965 12.00 11.98 12.00 11.94 12.00 11,285,535 11.965 0.50%
2025-01-20 0 11.94 11.94 11.96 11.92 11.98 21,932,299 262,373,402 11.963 11.94 11.94 11.96 11.92 11.98 21,932,299 11.963 -0.33%
2025-01-17 0 11.98 11.96 11.98 11.94 12.00 5,111,403 61,221,609 11.978 11.98 11.96 11.98 11.94 12.00 5,111,403 11.977 0.17%
2025-01-16 0 11.96 11.94 11.96 11.92 11.98 5,916,954 70,768,462 11.960 11.96 11.94 11.96 11.92 11.98 5,916,954 11.960 -0.17%
2025-01-15 0 11.98 11.96 11.98 11.96 12.00 3,240,800 38,794,496 11.971 11.98 11.96 11.98 11.96 12.00 3,240,800 11.971 0.00%
2025-01-14 0 11.98 11.96 11.98 11.96 12.00 5,457,516 65,381,137 11.980 11.98 11.96 11.98 11.96 12.00 5,457,516 11.980 0.00%
2025-01-13 0 11.98 11.98 12.00 11.96 12.04 6,563,762 78,709,321 11.992 11.98 11.98 12.00 11.96 12.04 6,563,762 11.991 -0.17%
2025-01-10 0 12.00 11.98 12.00 11.94 12.00 6,254,382 74,941,036 11.982 12.00 11.98 12.00 11.94 12.00 6,254,382 11.982 0.33%
2025-01-09 0 11.96 11.94 11.96 11.94 12.00 4,185,600 50,081,838 11.965 11.96 11.94 11.96 11.94 12.00 4,185,600 11.965 -0.17%
2025-01-08 0 11.98 11.96 11.98 11.96 12.00 6,102,089 73,190,287 11.994 11.98 11.96 11.98 11.96 12.00 6,102,089 11.994 -0.17%
2025-01-07 0 12.00 11.98 12.00 11.96 12.04 14,365,265 172,455,181 12.005 12.00 11.98 12.00 11.96 12.04 14,365,265 12.005 0.33%
2025-01-06 0 11.96 11.96 11.98 11.94 12.02 2,783,433 33,288,818 11.960 11.96 11.96 11.98 11.94 12.02 2,783,433 11.960 0.17%
2025-01-03 0 11.94 11.92 11.94 11.90 11.96 4,167,455 49,708,832 11.928 11.94 11.92 11.94 11.90 11.96 4,167,455 11.928 -0.17%
2025-01-02 0 11.96 11.94 11.96 11.88 11.98 2,567,200 30,636,964 11.934 11.96 11.94 11.96 11.88 11.98 2,567,200 11.934 0.17%
2024-12-31 0 11.94 11.94 11.96 11.90 12.06 4,287,648 51,156,606 11.931 11.94 11.94 11.96 11.90 12.06 4,287,648 11.931 0.34%
2024-12-30 0 11.90 11.88 11.90 11.88 11.96 1,764,880 21,009,643 11.904 11.90 11.88 11.90 11.88 11.96 1,764,880 11.904 0.00%
2024-12-27 0 11.90 11.90 11.96 11.90 11.98 1,362,341 16,261,950 11.937 11.90 11.90 11.96 11.90 11.98 1,362,341 11.937 -0.34%
2024-12-24 0 11.94 11.94 11.96 11.94 11.98 584,000 6,983,758 11.959 11.94 11.94 11.96 11.94 11.98 584,000 11.958 -0.17%
2024-12-23 0 11.96 11.94 11.96 11.94 11.98 2,856,859 34,160,088 11.957 11.96 11.94 11.96 11.94 11.98 2,856,859 11.957 0.17%
2024-12-20 0 11.94 11.94 11.96 11.94 12.02 9,329,781 111,654,931 11.968 11.94 11.94 11.96 11.94 12.02 9,329,781 11.968 -0.33%
2024-12-19 0 11.98 11.98 12.00 11.98 12.00 2,770,800 33,216,122 11.988 11.98 11.98 12.00 11.98 12.00 2,770,800 11.988 0.00%
2024-12-18 0 11.98 11.98 12.00 11.96 12.00 19,253,931 230,694,566 11.982 11.98 11.98 12.00 11.96 12.00 19,253,931 11.982 -0.17%
2024-12-17 0 12.00 11.98 12.00 11.96 12.04 8,689,065 104,206,944 11.993 12.00 11.98 12.00 11.96 12.04 8,689,065 11.993 0.00%
2024-12-16 0 12.00 11.98 12.00 11.96 12.02 5,703,109 68,421,524 11.997 12.00 11.98 12.00 11.96 12.02 5,703,109 11.997 0.33%
2024-12-13 0 11.96 11.96 12.00 11.94 12.06 20,806,680 249,736,451 12.003 11.96 11.96 12.00 11.94 12.06 20,806,680 12.003 -0.66%
2024-12-12 0 12.04 12.04 12.06 12.00 12.08 9,461,800 113,737,894 12.021 12.04 12.04 12.06 12.00 12.08 9,461,800 12.021 -0.17%
2024-12-11 0 12.06 12.04 12.06 11.96 12.06 11,150,053 133,805,329 12.000 12.06 12.04 12.06 11.96 12.06 11,150,053 12.000 0.33%
2024-12-10 0 12.02 12.02 12.04 11.90 12.04 17,019,511 203,840,700 11.977 12.02 12.02 12.04 11.90 12.04 17,019,511 11.977 0.84%
2024-12-09 0 11.92 11.92 11.94 11.86 11.94 32,668,455 388,768,536 11.900 11.92 11.92 11.94 11.86 11.94 32,668,455 11.900 0.17%
2024-12-06 0 11.90 11.90 11.92 11.86 11.98 32,645,800 388,619,399 11.904 11.90 11.90 11.92 11.86 11.98 32,645,800 11.904 0.68%
2024-12-05 0 11.82 11.82 11.84 11.78 12.20 73,924,542 884,417,816 11.964 11.82 11.82 11.84 11.78 12.20 73,924,542 11.964 3.32%
2024-12-04 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 11.44 - - - - 0 - 0.00%
2024-11-28 0 11.44 11.42 11.44 11.16 11.70 6,599,200 75,824,455 11.490 11.44 11.42 11.44 11.16 11.70 6,599,200 11.490 2.51%
2024-11-27 0 11.16 11.14 11.16 10.94 11.20 2,823,656 31,349,046 11.102 11.16 11.14 11.16 10.94 11.20 2,823,656 11.102 1.27%
2024-11-26 0 11.02 11.00 11.02 10.76 11.24 3,814,289 41,843,230 10.970 11.02 11.00 11.02 10.76 11.24 3,814,289 10.970 -0.54%
2024-11-25 0 11.08 11.08 11.10 11.08 11.24 2,553,293 28,404,753 11.125 11.08 11.08 11.10 11.08 11.24 2,553,293 11.125 -0.18%
2024-11-22 0 11.10 11.10 11.12 11.04 11.26 4,610,800 51,255,478 11.116 11.10 11.10 11.12 11.04 11.26 4,610,800 11.116 -0.54%
2024-11-21 0 11.16 11.14 11.16 11.06 11.26 1,882,354 21,022,099 11.168 11.16 11.14 11.16 11.06 11.26 1,882,354 11.168 0.90%
2024-11-20 0 11.06 11.04 11.06 11.02 11.12 1,849,154 20,461,672 11.065 11.06 11.04 11.06 11.02 11.12 1,849,154 11.065 0.18%
2024-11-19 0 11.04 11.02 11.04 11.00 11.26 1,822,434 20,202,043 11.085 11.04 11.02 11.04 11.00 11.26 1,822,434 11.085 0.36%
2024-11-18 0 11.00 10.98 11.00 10.92 11.08 1,720,400 18,915,732 10.995 11.00 10.98 11.00 10.92 11.08 1,720,400 10.995 0.73%
2024-11-15 0 10.92 10.92 10.94 10.92 11.18 1,436,918 15,771,001 10.976 10.92 10.92 10.94 10.92 11.18 1,436,918 10.976 -0.18%
2024-11-14 0 10.94 10.92 10.94 10.88 11.06 1,278,931 14,014,013 10.958 10.94 10.92 10.94 10.88 11.06 1,278,931 10.958 -0.18%
2024-11-13 0 10.96 10.96 10.98 10.92 11.20 1,084,793 11,924,767 10.993 10.96 10.96 10.98 10.92 11.20 1,084,793 10.993 -0.36%
2024-11-12 0 11.00 10.98 11.00 10.94 11.08 1,871,372 20,579,776 10.997 11.00 10.98 11.00 10.94 11.08 1,871,372 10.997 0.92%
2024-11-11 0 10.90 10.90 10.92 10.76 10.96 945,272 10,295,455 10.892 10.90 10.90 10.92 10.76 10.96 945,272 10.892 0.00%
2024-11-08 0 10.90 10.90 10.92 10.90 11.12 2,268,212 24,864,134 10.962 10.90 10.90 10.92 10.90 11.12 2,268,212 10.962 0.00%
2024-11-07 0 10.90 10.90 10.92 10.84 11.06 1,547,622 16,928,050 10.938 10.90 10.90 10.92 10.84 11.06 1,547,622 10.938 -0.91%
2024-11-06 0 11.00 10.98 11.00 10.88 11.20 2,306,000 25,348,688 10.993 11.00 10.98 11.00 10.88 11.20 2,306,000 10.992 -1.08%
2024-11-05 0 11.12 11.10 11.12 10.94 11.16 2,024,600 22,432,372 11.080 11.12 11.10 11.12 10.94 11.16 2,024,600 11.080 1.46%
2024-11-04 0 10.96 10.94 10.96 10.52 11.10 1,978,800 21,573,224 10.902 10.96 10.94 10.96 10.52 11.10 1,978,800 10.902 2.05%
2024-11-01 0 10.74 10.72 10.74 10.46 11.18 1,021,600 10,948,400 10.717 10.74 10.72 10.74 10.46 11.18 1,021,600 10.717 1.70%
2024-10-31 0 10.56 10.56 10.60 10.46 10.82 2,132,550 22,495,127 10.549 10.56 10.56 10.60 10.46 10.82 2,132,550 10.548 -0.94%
2024-10-30 0 10.66 10.64 10.66 10.58 10.94 2,470,724 26,335,820 10.659 10.66 10.64 10.66 10.58 10.94 2,470,724 10.659 -2.74%
2024-10-29 0 10.96 10.92 10.96 10.60 11.02 1,801,600 19,648,242 10.906 10.96 10.92 10.96 10.60 11.02 1,801,600 10.906 1.67%
2024-10-28 0 10.78 10.76 10.78 10.64 10.90 1,243,575 13,360,630 10.744 10.78 10.76 10.78 10.64 10.90 1,243,575 10.744 -0.74%
2024-10-25 0 10.86 10.82 10.86 10.56 10.94 3,294,066 35,543,882 10.790 10.86 10.82 10.86 10.56 10.94 3,294,066 10.790 2.84%
2024-10-24 0 10.56 10.56 10.58 10.52 10.82 12,733,200 135,764,906 10.662 10.56 10.56 10.58 10.52 10.82 12,733,200 10.662 -0.56%
2024-10-23 0 10.62 10.62 10.64 10.42 12.02 28,966,600 318,205,883 10.985 10.62 10.62 10.64 10.42 12.02 28,966,600 10.985 -9.85%
2024-10-22 0 11.78 11.76 11.78 11.70 12.16 4,629,800 54,599,640 11.793 11.78 11.76 11.78 11.70 12.16 4,629,800 11.793 -1.51%
2024-10-21 0 11.96 11.94 11.96 11.92 12.06 6,035,400 72,234,000 11.968 11.96 11.94 11.96 11.92 12.06 6,035,400 11.968 -0.66%
2024-10-18 0 12.04 12.04 12.06 12.02 12.26 6,700,746 81,073,741 12.099 12.04 12.04 12.06 12.02 12.26 6,700,746 12.099 0.00%
2024-10-17 0 12.04 12.04 12.06 12.00 12.30 3,410,200 41,189,812 12.078 12.04 12.04 12.06 12.00 12.30 3,410,200 12.078 -1.31%
2024-10-16 0 12.20 12.18 12.20 12.18 12.34 3,790,495 46,389,450 12.238 12.20 12.18 12.20 12.18 12.34 3,790,495 12.238 -0.33%
2024-10-15 0 12.24 12.22 12.24 12.22 12.60 1,936,942 23,789,856 12.282 12.24 12.22 12.24 12.22 12.60 1,936,942 12.282 -0.97%
2024-10-14 0 12.36 12.36 12.42 12.08 12.56 2,339,717 28,892,561 12.349 12.36 12.36 12.42 12.08 12.56 2,339,717 12.349 0.82%
2024-10-10 0 12.26 12.26 12.28 12.20 12.42 3,345,042 41,082,923 12.282 12.26 12.26 12.28 12.20 12.42 3,345,042 12.282 0.00%
2024-10-09 0 12.26 12.26 12.28 12.12 12.66 10,431,775 128,165,099 12.286 12.26 12.26 12.28 12.12 12.66 10,431,775 12.286 -1.13%
2024-10-08 0 12.40 12.38 12.40 12.30 12.58 10,056,653 124,871,600 12.417 12.40 12.38 12.40 12.30 12.58 10,056,653 12.417 -1.43%
2024-10-07 0 12.58 12.58 12.60 12.28 12.82 10,729,958 134,808,219 12.564 12.58 12.58 12.60 12.28 12.82 10,729,958 12.564 3.45%
2024-10-04 0 12.16 12.14 12.16 12.00 12.22 2,425,000 29,276,409 12.073 12.16 12.14 12.16 12.00 12.22 2,425,000 12.073 -0.33%
2024-10-03 0 12.20 12.20 12.28 12.02 12.50 2,062,580 25,157,421 12.197 12.20 12.20 12.28 12.02 12.50 2,062,580 12.197 -1.61%
2024-10-02 0 12.40 12.38 12.40 12.18 12.54 6,881,794 85,060,669 12.360 12.40 12.38 12.40 12.18 12.54 6,881,794 12.360 0.00%
2024-09-30 0 12.40 12.38 12.40 12.26 12.68 3,588,400 44,492,088 12.399 12.40 12.38 12.40 12.26 12.68 3,588,400 12.399 0.32%
2024-09-27 0 12.36 12.36 12.38 12.22 12.62 2,799,657 34,663,685 12.381 12.36 12.36 12.38 12.22 12.62 2,799,657 12.381 -1.28%
2024-09-26 0 12.52 12.52 12.54 11.86 12.56 3,540,343 43,650,559 12.330 12.52 12.52 12.54 11.86 12.56 3,540,343 12.329 3.64%
2024-09-25 0 12.08 12.06 12.08 11.92 12.40 2,956,621 35,646,229 12.056 12.08 12.06 12.08 11.92 12.40 2,956,621 12.056 -0.82%
2024-09-24 0 12.18 12.18 12.20 12.02 12.52 3,371,071 41,177,297 12.215 12.18 12.18 12.20 12.02 12.52 3,371,071 12.215 -1.30%
2024-09-23 0 12.34 12.34 12.36 12.30 12.60 3,314,622 41,312,374 12.464 12.34 12.34 12.36 12.30 12.60 3,314,622 12.464 -2.06%
2024-09-20 0 12.60 12.58 12.60 12.48 12.74 3,266,998 41,091,704 12.578 12.60 12.58 12.60 12.48 12.74 3,266,998 12.578 -0.63%
2024-09-19 0 12.68 12.66 12.68 12.46 12.72 2,725,575 34,341,082 12.600 12.68 12.66 12.68 12.46 12.72 2,725,575 12.600 0.48%
2024-09-17 0 12.62 12.62 12.64 12.50 12.74 3,670,909 46,445,430 12.652 12.62 12.62 12.64 12.50 12.74 3,670,909 12.652 0.48%
2024-09-16 0 12.56 12.50 12.56 12.40 12.56 781,600 9,761,652 12.489 12.56 12.50 12.56 12.40 12.56 781,600 12.489 0.80%
2024-09-13 0 12.46 12.46 12.48 12.34 12.56 1,735,923 21,630,836 12.461 12.46 12.46 12.48 12.34 12.56 1,735,923 12.461 0.00%
2024-09-12 0 12.46 12.46 12.48 12.30 12.46 3,156,577 39,182,959 12.413 12.46 12.46 12.48 12.30 12.46 3,156,577 12.413 1.14%
2024-09-11 0 12.32 12.32 12.34 12.26 12.66 4,568,700 56,593,088 12.387 12.32 12.32 12.34 12.26 12.66 4,568,700 12.387 -1.28%
2024-09-10 0 12.48 12.48 12.50 12.24 12.54 4,109,756 51,038,063 12.419 12.48 12.48 12.50 12.24 12.54 4,109,756 12.419 0.65%
2024-09-09 0 12.40 12.38 12.40 12.30 12.48 2,220,029 27,501,150 12.388 12.40 12.38 12.40 12.30 12.48 2,220,029 12.388 -0.16%
2024-09-05 0 12.42 12.40 12.42 12.28 12.48 6,396,842 79,256,724 12.390 12.42 12.40 12.42 12.28 12.48 6,396,842 12.390 0.49%
2024-09-04 0 12.36 12.34 12.36 12.12 12.40 4,313,631 53,098,795 12.310 12.36 12.34 12.36 12.12 12.40 4,313,631 12.310 0.49%
2024-09-03 0 12.30 12.28 12.30 12.10 12.40 3,236,833 39,714,212 12.270 12.30 12.28 12.30 12.10 12.40 3,236,833 12.269 1.49%
2024-09-02 0 12.12 12.10 12.12 11.88 12.20 2,609,377 31,467,436 12.059 12.12 12.10 12.12 11.88 12.20 2,609,377 12.059 0.17%
2024-08-30 0 12.10 12.08 12.10 11.84 12.22 8,067,980 97,283,518 12.058 12.10 12.08 12.10 11.84 12.22 8,067,980 12.058 1.68%
2024-08-29 0 11.90 11.90 11.92 11.60 11.94 2,823,456 33,391,011 11.826 11.90 11.90 11.92 11.60 11.94 2,823,456 11.826 0.68%
2024-08-28 0 11.82 11.82 11.84 11.70 11.90 1,966,276 23,237,271 11.818 11.82 11.82 11.84 11.70 11.90 1,966,276 11.818 0.00%
2024-08-27 0 11.82 11.82 11.84 11.68 11.94 3,213,400 37,859,644 11.782 11.82 11.82 11.84 11.68 11.94 3,213,400 11.782 1.03%
2024-08-26 0 11.70 11.70 11.72 11.54 12.00 8,638,999 101,175,147 11.711 11.70 11.70 11.72 11.54 12.00 8,638,999 11.711 -1.52%
2024-08-23 0 11.88 11.82 11.90 11.42 11.88 14,273,228 166,829,996 11.688 11.88 11.82 11.90 11.42 11.88 14,273,228 11.688 1.71%
2024-08-22 0 11.68 11.64 11.68 10.66 11.68 21,470,683 243,075,892 11.321 11.68 11.64 11.68 10.66 11.68 21,470,683 11.321 1.92%
2024-08-21 0 11.46 11.40 11.46 11.38 11.58 1,159,806 13,292,184 11.461 11.46 11.40 11.46 11.38 11.58 1,159,806 11.461 -0.69%
2024-08-20 0 11.54 11.52 11.54 11.36 11.80 1,268,113 14,577,119 11.495 11.54 11.52 11.54 11.36 11.80 1,268,113 11.495 -0.17%
2024-08-19 0 11.56 11.54 11.56 11.44 11.70 4,175,600 47,961,090 11.486 11.56 11.54 11.56 11.44 11.70 4,175,600 11.486 1.94%
2024-08-16 0 11.34 11.34 11.36 11.28 11.48 3,937,800 44,723,830 11.358 11.34 11.34 11.36 11.28 11.48 3,937,800 11.358 -0.53%
2024-08-15 0 11.40 11.38 11.40 11.20 11.40 1,566,120 17,785,308 11.356 11.40 11.38 11.40 11.20 11.40 1,566,120 11.356 0.35%
2024-08-14 0 11.36 11.34 11.36 11.14 11.36 2,974,405 33,564,019 11.284 11.36 11.34 11.36 11.14 11.36 2,974,405 11.284 -1.05%
2024-08-13 0 11.48 11.44 11.48 11.14 11.48 2,919,764 33,059,397 11.323 11.48 11.44 11.48 11.14 11.48 2,919,764 11.323 2.14%
2024-08-12 0 11.24 11.24 11.26 11.08 11.36 2,579,440 28,990,427 11.239 11.24 11.24 11.26 11.08 11.36 2,579,440 11.239 -0.71%
2024-08-09 0 11.32 11.32 11.34 11.14 11.46 1,203,600 13,599,296 11.299 11.32 11.32 11.34 11.14 11.46 1,203,600 11.299 1.62%
2024-08-08 0 11.14 11.12 11.14 11.00 11.30 2,626,484 29,180,133 11.110 11.14 11.12 11.14 11.00 11.30 2,626,484 11.110 -1.42%
2024-08-07 0 11.30 11.30 11.32 11.22 11.42 1,338,056 15,100,811 11.286 11.30 11.30 11.32 11.22 11.42 1,338,056 11.286 0.36%
2024-08-06 0 11.26 11.22 11.26 10.92 11.26 4,233,716 47,040,552 11.111 11.26 11.22 11.26 10.92 11.26 4,233,716 11.111 2.18%
2024-08-05 0 11.02 11.00 11.02 10.90 11.58 4,295,400 47,750,444 11.117 11.02 11.00 11.02 10.90 11.58 4,295,400 11.117 -4.17%
2024-08-02 0 11.50 11.50 11.52 11.24 12.00 6,521,800 74,588,131 11.437 11.50 11.50 11.52 11.24 12.00 6,521,800 11.437 -1.88%
2024-08-01 0 11.72 11.70 11.72 11.58 11.84 1,477,252 17,304,813 11.714 11.72 11.70 11.72 11.58 11.84 1,477,252 11.714 -1.01%
2024-07-31 0 11.84 11.80 11.84 11.36 11.86 1,178,014 13,813,991 11.727 11.84 11.80 11.84 11.36 11.86 1,178,014 11.727 3.50%
2024-07-30 0 11.44 11.42 11.44 11.20 12.00 2,328,000 26,756,840 11.494 11.44 11.42 11.44 11.20 12.00 2,328,000 11.493 -1.72%
2024-07-29 0 11.64 11.62 11.64 11.60 11.88 956,445 11,158,186 11.666 11.64 11.62 11.64 11.60 11.88 956,445 11.666 -0.17%
2024-07-26 0 11.66 11.66 11.68 11.62 11.84 5,148,276 60,261,289 11.705 11.66 11.66 11.68 11.62 11.84 5,148,276 11.705 0.00%
2024-07-25 0 11.66 11.66 11.68 11.60 11.88 3,236,822 37,978,974 11.733 11.66 11.66 11.68 11.60 11.88 3,236,822 11.733 -1.52%
2024-07-24 0 11.84 11.84 11.86 11.56 12.00 3,407,371 40,270,071 11.819 11.84 11.84 11.86 11.56 12.00 3,407,371 11.819 -1.33%
2024-07-23 0 12.00 11.98 12.00 11.54 12.06 5,999,984 71,110,475 11.852 12.00 11.98 12.00 11.54 12.06 5,999,984 11.852 1.52%
2024-07-22 0 11.82 11.82 11.86 11.50 11.94 2,126,009 24,940,997 11.731 11.82 11.82 11.86 11.50 11.94 2,126,009 11.731 -0.51%
2024-07-19 0 11.88 11.88 11.90 11.80 12.04 1,099,330 13,075,587 11.894 11.88 11.88 11.90 11.80 12.04 1,099,330 11.894 -0.67%
2024-07-18 0 11.96 11.96 12.00 11.90 12.16 2,339,200 28,109,198 12.017 11.96 11.96 12.00 11.90 12.16 2,339,200 12.017 -1.64%
2024-07-17 0 12.16 12.14 12.16 11.96 12.28 3,725,032 45,190,107 12.132 12.16 12.14 12.16 11.96 12.28 3,725,032 12.131 1.00%
2024-07-16 0 12.04 12.04 12.06 12.04 12.32 2,747,200 33,395,628 12.156 12.04 12.04 12.06 12.04 12.32 2,747,200 12.156 -0.82%
2024-07-15 0 12.14 12.10 12.14 11.80 12.24 1,820,194 21,850,997 12.005 12.14 12.10 12.14 11.80 12.24 1,820,194 12.005 -0.16%
2024-07-12 0 12.16 12.16 12.20 12.04 12.36 4,593,298 56,263,622 12.249 12.16 12.16 12.20 12.04 12.36 4,593,298 12.249 1.33%
2024-07-11 0 12.00 11.94 12.00 11.86 12.06 1,720,511 20,570,716 11.956 12.00 11.94 12.00 11.86 12.06 1,720,511 11.956 0.17%
2024-07-10 0 11.98 11.90 11.98 11.52 11.98 6,101,825 72,458,135 11.875 11.98 11.90 11.98 11.52 11.98 6,101,825 11.875 4.54%
2024-07-09 0 11.46 11.44 11.48 11.20 11.54 1,581,876 18,068,118 11.422 11.46 11.44 11.48 11.20 11.54 1,581,876 11.422 2.14%
2024-07-08 0 11.22 11.22 11.24 10.98 11.24 723,127 8,070,312 11.160 11.22 11.22 11.24 10.98 11.24 723,127 11.160 0.54%
2024-07-05 0 11.16 11.12 11.16 10.90 11.24 1,841,962 20,401,750 11.076 11.16 11.12 11.16 10.90 11.24 1,841,962 11.076 -0.36%
2024-07-04 0 11.20 11.20 11.26 11.00 11.44 7,909,700 88,539,621 11.194 11.20 11.20 11.26 11.00 11.44 7,909,700 11.194 3.32%
2024-07-03 0 10.84 10.80 10.84 10.42 10.90 4,452,200 47,355,795 10.637 10.84 10.80 10.84 10.42 10.90 4,452,200 10.636 3.24%
2024-07-02 0 10.50 10.48 10.50 10.20 10.62 2,697,315 28,212,208 10.459 10.50 10.48 10.50 10.20 10.62 2,697,315 10.459 2.34%
2024-06-28 0 10.26 10.26 10.28 10.14 10.46 1,598,470 16,477,480 10.308 10.26 10.26 10.28 10.14 10.46 1,598,470 10.308 0.39%
2024-06-27 0 10.22 10.22 10.28 10.12 10.56 2,264,820 23,257,445 10.269 10.22 10.22 10.28 10.12 10.56 2,264,820 10.269 -2.67%
2024-06-26 0 10.50 10.48 10.50 10.24 10.60 1,846,224 19,325,347 10.468 10.50 10.48 10.50 10.24 10.60 1,846,224 10.467 -0.76%
2024-06-25 0 10.58 10.58 10.64 10.52 10.82 2,301,338 24,479,039 10.637 10.58 10.58 10.64 10.52 10.82 2,301,338 10.637 -0.94%
2024-06-24 0 10.68 10.68 10.70 10.48 10.80 2,983,868 31,849,824 10.674 10.68 10.68 10.70 10.48 10.80 2,983,868 10.674 -1.11%
2024-06-21 0 10.80 10.80 10.82 10.62 10.90 6,538,091 70,519,214 10.786 10.80 10.80 10.82 10.62 10.90 6,538,091 10.786 0.75%
2024-06-20 0 10.72 10.70 10.72 10.60 11.12 3,006,913 32,433,456 10.786 10.72 10.70 10.72 10.60 11.12 3,006,913 10.786 -2.55%
2024-06-19 0 11.00 10.98 11.00 10.90 11.10 1,812,785 19,946,801 11.003 11.00 10.98 11.00 10.90 11.10 1,812,785 11.003 0.18%
2024-06-18 0 10.98 10.96 10.98 10.66 11.08 2,356,847 25,831,063 10.960 10.98 10.96 10.98 10.66 11.08 2,356,847 10.960 1.67%
2024-06-17 0 10.80 10.78 10.80 10.64 10.98 6,720,498 72,456,951 10.782 10.80 10.78 10.80 10.64 10.98 6,720,498 10.781 -0.92%
2024-06-14 0 10.90 10.90 10.92 10.74 11.14 2,853,582 31,236,838 10.947 10.90 10.90 10.92 10.74 11.14 2,853,582 10.947 -0.91%
2024-06-13 0 11.00 10.96 11.00 10.70 11.08 1,784,239 19,585,913 10.977 11.00 10.96 11.00 10.70 11.08 1,784,239 10.977 1.29%
2024-06-12 0 10.86 10.84 10.86 10.68 10.94 1,687,483 18,305,312 10.848 10.86 10.84 10.86 10.68 10.94 1,687,483 10.848 -0.37%
2024-06-11 0 10.90 10.88 10.90 10.82 11.10 3,424,107 37,432,538 10.932 10.90 10.88 10.90 10.82 11.10 3,424,107 10.932 -0.73%
2024-06-07 0 10.98 10.98 11.00 10.84 11.22 4,556,165 50,051,160 10.985 10.98 10.98 11.00 10.84 11.22 4,556,165 10.985 -1.04%
2024-06-06 0 11.22 11.20 11.22 11.00 11.46 6,112,838 68,444,253 11.197 11.10 11.08 11.10 10.88 11.33 6,181,707 11.072 -1.41%
2024-06-05 0 11.38 11.34 11.38 11.18 11.64 6,427,405 72,841,553 11.333 11.25 11.21 11.25 11.06 11.51 6,499,818 11.207 -2.23%
2024-06-04 0 11.64 11.64 11.70 11.16 11.82 7,593,306 88,409,371 11.643 11.51 11.51 11.57 11.04 11.69 7,678,855 11.513 4.30%
2024-06-03 0 11.16 11.14 11.16 11.04 11.54 57,945,657 639,728,694 11.040 11.04 11.02 11.04 10.92 11.41 58,598,492 10.917 1.45%
2024-05-31 0 11.00 11.00 11.06 11.00 11.68 117,699,089 1,300,184,933 11.047 10.88 10.88 10.94 10.88 11.55 119,025,127 10.924 -4.18%
2024-05-30 0 11.48 11.48 11.50 11.28 11.70 7,690,995 88,286,089 11.479 11.35 11.35 11.37 11.15 11.57 7,777,644 11.351 -1.88%
2024-05-29 0 11.70 11.70 11.74 11.32 11.80 9,870,210 114,573,287 11.608 11.57 11.57 11.61 11.19 11.67 9,981,411 11.479 0.00%
2024-05-28 0 11.70 11.70 11.72 11.58 11.82 5,130,633 60,041,181 11.703 11.57 11.57 11.59 11.45 11.69 5,188,436 11.572 -0.68%
2024-05-27 0 11.78 11.74 11.78 11.52 11.86 5,152,478 60,245,034 11.692 11.65 11.61 11.65 11.39 11.73 5,210,528 11.562 -0.17%
2024-05-24 0 11.80 11.76 11.80 11.50 11.84 6,296,383 73,483,789 11.671 11.67 11.63 11.67 11.37 11.71 6,367,320 11.541 -0.34%
2024-05-23 0 11.84 11.82 11.84 11.38 11.92 10,008,576 117,477,475 11.738 11.71 11.69 11.71 11.25 11.79 10,121,336 11.607 0.85%
2024-05-22 0 11.74 11.74 11.76 11.64 12.20 7,708,060 91,453,908 11.865 11.61 11.61 11.63 11.51 12.06 7,794,902 11.733 -1.84%
2024-05-21 0 11.96 11.94 11.96 11.80 12.30 7,128,764 85,084,729 11.935 11.83 11.81 11.83 11.67 12.16 7,209,079 11.802 -3.08%
2024-05-20 0 12.34 12.32 12.34 11.84 12.50 8,620,109 105,125,567 12.195 12.20 12.18 12.20 11.71 12.36 8,717,226 12.060 -1.28%
2024-05-17 0 12.50 12.50 12.56 12.12 12.98 9,857,939 122,244,935 12.401 12.36 12.36 12.42 11.98 12.84 9,969,002 12.263 -3.85%
2024-05-16 0 13.00 12.96 13.00 12.02 13.16 19,425,724 247,161,437 12.723 12.86 12.82 12.86 11.89 13.01 19,644,581 12.582 3.17%
2024-05-14 0 12.60 12.50 12.60 11.46 12.60 34,423,281 413,190,305 12.003 12.46 12.36 12.46 11.33 12.46 34,811,105 11.869 26.00%
2024-05-13 1 - - - - - 0 0 - 9.889 - - - - 0 - 0.00%
2024-05-10 0 10.00 10.00 10.02 9.030 10.06 20,906,245 201,606,642 9.6434 9.889 9.889 9.908 8.929 9.948 21,141,782 9.5359 11.61%
2024-05-09 0 8.960 8.950 8.960 8.840 9.080 7,400,908 66,323,657 8.9616 8.860 8.850 8.860 8.742 8.979 7,484,289 8.8617 -1.32%
2024-05-08 0 9.080 9.060 9.080 8.930 9.870 9,164,763 83,698,619 9.1327 8.979 8.959 8.979 8.831 9.760 9,268,016 9.0309 -8.00%
2024-05-07 0 9.870 9.810 9.870 8.900 9.870 9,565,722 89,071,813 9.3116 9.760 9.701 9.760 8.801 9.760 9,673,493 9.2078 9.67%
2024-05-06 0 9.000 8.990 9.000 8.760 9.060 4,204,883 37,672,205 8.9592 8.900 8.890 8.900 8.662 8.959 4,252,257 8.8593 0.90%
2024-05-03 0 8.920 8.920 8.930 8.620 8.940 5,911,457 52,353,352 8.8563 8.821 8.821 8.831 8.524 8.840 5,978,057 8.7576 2.53%
2024-05-02 0 8.700 8.700 8.710 8.560 8.900 8,556,484 74,473,804 8.7038 8.603 8.603 8.613 8.465 8.801 8,652,884 8.6068 0.69%
2024-04-30 0 8.640 8.630 8.640 8.450 8.800 8,718,407 75,312,871 8.6384 8.544 8.534 8.544 8.356 8.702 8,816,632 8.5421 -0.23%
2024-04-29 0 8.660 8.660 8.670 8.600 8.880 12,053,180 105,037,654 8.7145 8.564 8.564 8.573 8.504 8.781 12,188,975 8.6174 0.93%
2024-04-26 0 8.580 8.570 8.580 8.110 8.640 6,786,650 57,154,397 8.4216 8.484 8.475 8.484 8.020 8.544 6,863,111 8.3278 4.38%
2024-04-25 0 8.220 8.220 8.230 8.150 8.420 9,341,918 77,097,422 8.2528 8.128 8.128 8.138 8.059 8.326 9,447,167 8.1609 -1.56%
2024-04-24 0 8.350 8.330 8.350 8.230 8.430 6,015,430 49,957,829 8.3049 8.257 8.237 8.257 8.138 8.336 6,083,202 8.2124 -0.48%
2024-04-23 0 8.390 8.350 8.390 8.060 8.470 7,443,554 62,218,600 8.3587 8.297 8.257 8.297 7.970 8.376 7,527,416 8.2656 0.00%
2024-04-22 0 8.390 8.380 8.390 8.000 8.500 7,331,007 61,399,110 8.3753 8.297 8.287 8.297 7.911 8.405 7,413,601 8.2820 4.88%
2024-04-19 0 8.000 8.000 8.010 7.800 8.000 6,069,505 48,147,365 7.9327 7.911 7.911 7.921 7.713 7.911 6,137,886 7.8443 0.50%
2024-04-18 0 7.960 7.940 7.960 7.840 8.130 4,571,800 36,457,107 7.9743 7.871 7.852 7.871 7.753 8.039 4,623,307 7.8855 0.89%
2024-04-17 0 7.890 7.880 7.890 7.810 8.250 5,613,767 44,772,120 7.9754 7.802 7.792 7.802 7.723 8.158 5,677,014 7.8866 -1.87%
2024-04-16 0 8.040 8.040 8.050 7.880 8.230 8,436,877 67,718,358 8.0265 7.950 7.950 7.960 7.792 8.138 8,531,930 7.9371 -2.31%
2024-04-15 0 8.230 8.210 8.230 8.180 8.490 11,002,371 90,989,469 8.2700 8.138 8.119 8.138 8.089 8.395 11,126,327 8.1779 -2.60%
2024-04-12 0 8.450 8.450 8.460 8.290 8.520 10,142,789 85,794,704 8.4587 8.356 8.356 8.366 8.198 8.425 10,257,061 8.3645 -1.05%
2024-04-11 0 8.540 8.540 8.550 8.270 8.590 5,819,931 49,508,276 8.5067 8.445 8.445 8.455 8.178 8.494 5,885,500 8.4119 -0.12%
2024-04-10 0 8.550 8.530 8.550 8.340 8.550 7,100,669 60,228,802 8.4821 8.455 8.435 8.455 8.247 8.455 7,180,668 8.3876 1.42%
2024-04-09 0 8.430 8.420 8.430 8.210 8.450 9,433,108 78,784,725 8.3519 8.336 8.326 8.336 8.119 8.356 9,539,385 8.2589 2.68%
2024-04-08 0 8.210 8.200 8.210 8.020 8.350 10,624,247 87,094,185 8.1977 8.119 8.109 8.119 7.931 8.257 10,743,943 8.1064 1.23%
2024-04-05 0 8.110 8.110 8.120 7.890 8.220 11,861,900 95,829,626 8.0788 8.020 8.020 8.030 7.802 8.128 11,995,540 7.9888 0.25%
2024-04-03 0 8.090 8.080 8.090 8.000 8.420 12,864,200 104,341,417 8.1110 8.000 7.990 8.000 7.911 8.326 13,009,132 8.0206 0.25%
2024-04-02 0 8.070 8.000 8.070 7.920 8.430 15,721,362 126,903,683 8.0721 7.980 7.911 7.980 7.832 8.336 15,898,484 7.9821 -3.58%
2024-03-28 0 8.370 8.360 8.370 8.030 8.450 15,048,506 124,881,449 8.2986 8.277 8.267 8.277 7.941 8.356 15,218,048 8.2061 5.55%
2024-03-27 0 7.930 7.910 7.930 7.680 8.050 13,516,720 107,674,316 7.9660 7.842 7.822 7.842 7.594 7.960 13,669,004 7.8773 -1.49%
2024-03-26 0 8.050 8.040 8.050 7.540 8.190 20,182,800 161,411,448 7.9975 7.960 7.950 7.960 7.456 8.099 20,410,186 7.9084 6.06%
2024-03-25 0 7.590 7.590 7.600 7.180 7.710 18,666,133 139,793,774 7.4892 7.505 7.505 7.515 7.100 7.624 18,876,432 7.4057 1.88%
2024-03-22 0 7.450 7.440 7.450 7.370 8.780 20,179,600 157,457,611 7.8028 7.367 7.357 7.367 7.288 8.682 20,406,950 7.7159 -16.10%
2024-03-21 0 8.880 8.860 8.880 8.760 8.960 12,252,487 108,534,785 8.8582 8.781 8.761 8.781 8.662 8.860 12,390,528 8.7595 1.72%
2024-03-20 0 8.730 8.710 8.730 8.310 8.880 19,784,222 171,383,037 8.6626 8.633 8.613 8.633 8.217 8.781 20,007,118 8.5661 12.50%
2024-03-19 0 7.760 7.750 7.760 7.390 8.800 25,182,772 200,052,688 7.9440 7.674 7.664 7.674 7.308 8.702 25,466,490 7.8555 -12.32%
2024-03-18 0 8.850 8.840 8.850 8.220 8.850 14,884,437 129,241,040 8.6830 8.751 8.742 8.751 8.128 8.751 15,052,130 8.5862 3.15%
2024-03-15 0 8.580 8.580 8.590 8.500 9.670 25,586,131 229,882,894 8.9847 8.484 8.484 8.494 8.405 9.562 25,874,393 8.8846 -11.73%
2024-03-14 0 9.720 9.710 9.720 9.670 9.990 2,659,375 25,890,371 9.7355 9.612 9.602 9.612 9.562 9.879 2,689,336 9.6270 -0.51%
2024-03-13 0 9.770 9.770 9.790 9.660 9.980 4,127,400 40,545,710 9.8235 9.661 9.661 9.681 9.552 9.869 4,173,901 9.7141 -2.10%
2024-03-12 0 9.980 9.970 9.980 9.860 10.06 3,954,993 39,428,251 9.9692 9.869 9.859 9.869 9.750 9.948 3,999,551 9.8582 0.81%
2024-03-11 0 9.900 9.890 9.900 9.550 9.900 5,933,870 58,405,965 9.8428 9.790 9.780 9.790 9.444 9.790 6,000,723 9.7332 0.92%
2024-03-08 0 9.810 9.800 9.810 9.750 9.890 3,902,800 38,259,171 9.8030 9.701 9.691 9.701 9.641 9.780 3,946,770 9.6938 0.62%
2024-03-07 0 9.750 9.730 9.750 9.680 9.880 3,480,901 33,939,440 9.7502 9.641 9.622 9.641 9.572 9.770 3,520,118 9.6416 -1.32%
2024-03-06 0 9.880 9.880 9.890 9.640 10.12 4,555,592 44,838,519 9.8425 9.770 9.770 9.780 9.533 10.01 4,606,917 9.7329 0.00%
2024-03-05 0 9.880 9.870 9.880 9.850 10.10 6,901,366 68,770,247 9.9647 9.770 9.760 9.770 9.740 9.987 6,979,119 9.8537 -2.37%
2024-03-04 0 10.12 10.10 10.12 10.06 10.28 5,399,929 54,704,068 10.131 10.01 9.987 10.01 9.948 10.17 5,460,766 10.018 0.40%
2024-03-01 0 10.08 10.08 10.10 9.600 10.32 14,526,144 149,084,878 10.263 9.968 9.968 9.987 9.493 10.21 14,689,800 10.149 -3.63%
2024-02-29 0 10.46 10.44 10.46 10.32 10.62 38,081,808 398,775,736 10.472 10.34 10.32 10.34 10.21 10.50 38,510,850 10.355 -1.13%
2024-02-28 0 10.58 10.56 10.58 10.42 10.82 10,194,961 107,941,460 10.588 10.46 10.44 10.46 10.30 10.70 10,309,821 10.470 0.38%
2024-02-27 0 10.54 10.54 10.56 10.32 10.68 15,298,831 160,374,408 10.483 10.42 10.42 10.44 10.21 10.56 15,471,193 10.366 1.15%
2024-02-26 0 10.42 10.42 10.44 10.02 10.62 16,755,000 173,381,515 10.348 10.30 10.30 10.32 9.908 10.50 16,943,767 10.233 3.17%
2024-02-23 0 10.10 10.10 10.12 9.940 10.20 9,413,698 95,045,045 10.097 9.987 9.987 10.01 9.829 10.09 9,519,756 9.9840 -0.39%
2024-02-22 0 10.14 10.12 10.14 9.960 10.20 27,172,605 275,076,506 10.123 10.03 10.01 10.03 9.849 10.09 27,478,741 10.011 -0.59%
2024-02-21 0 10.20 10.20 10.22 9.550 10.30 23,064,278 232,393,576 10.076 10.09 10.09 10.11 9.444 10.19 23,324,128 9.9637 9.09%
2024-02-20 0 9.350 9.340 9.350 9.200 9.420 8,327,301 77,292,184 9.2818 9.246 9.236 9.246 9.098 9.315 8,421,119 9.1784 0.11%
2024-02-19 0 9.340 9.270 9.340 9.030 9.980 11,259,017 106,147,697 9.4278 9.236 9.167 9.236 8.929 9.869 11,385,865 9.3228 -6.41%
2024-02-16 0 9.980 9.950 9.980 9.840 10.04 7,956,164 79,143,368 9.9474 9.869 9.839 9.869 9.730 9.928 8,045,801 9.8366 0.71%
2024-02-15 0 9.910 9.890 9.910 9.420 10.30 12,895,117 126,582,503 9.8163 9.800 9.780 9.800 9.315 10.19 13,040,398 9.7070 5.31%
2024-02-14 0 9.410 9.410 9.440 9.000 9.880 16,444,520 153,534,085 9.3365 9.305 9.305 9.335 8.900 9.770 16,629,789 9.2325 -5.90%
2024-02-09 0 10.00 9.870 10.00 9.720 10.34 4,472,865 44,231,704 9.8889 9.889 9.760 9.889 9.612 10.22 4,523,258 9.7787 0.10%
2024-02-08 0 9.990 9.970 9.990 9.930 10.24 2,878,292 28,840,350 10.020 9.879 9.859 9.879 9.819 10.13 2,910,720 9.9083 -0.30%
2024-02-07 0 10.02 10.00 10.02 9.930 10.20 3,144,637 31,518,968 10.023 9.908 9.889 9.908 9.819 10.09 3,180,066 9.9114 -0.20%
2024-02-06 0 10.04 10.02 10.04 9.850 10.38 19,802,949 196,941,776 9.9451 9.928 9.908 9.928 9.740 10.26 20,026,056 9.8343 1.11%
2024-02-05 0 9.930 9.890 9.930 9.620 9.930 6,749,199 66,482,404 9.8504 9.819 9.780 9.819 9.513 9.819 6,825,238 9.7407 0.40%
2024-02-02 0 9.890 9.820 9.890 9.770 10.02 4,135,345 40,858,746 9.8804 9.780 9.711 9.780 9.661 9.908 4,181,935 9.7703 -0.10%
2024-02-01 0 9.900 9.890 9.900 9.880 10.08 7,517,000 74,970,643 9.9735 9.790 9.780 9.790 9.770 9.968 7,601,689 9.8624 -0.80%
2024-01-31 0 9.980 9.980 10.00 9.940 10.16 9,544,852 95,409,435 9.9959 9.869 9.869 9.889 9.829 10.05 9,652,388 9.8845 -1.96%
2024-01-30 0 10.18 10.14 10.18 10.04 10.30 3,507,837 35,612,608 10.152 10.07 10.03 10.07 9.928 10.19 3,547,357 10.039 -1.17%
2024-01-29 0 10.30 10.24 10.30 10.18 10.34 2,468,658 25,334,761 10.263 10.19 10.13 10.19 10.07 10.22 2,496,471 10.148 0.98%
2024-01-26 0 10.20 10.18 10.20 10.08 10.36 3,943,446 40,252,305 10.207 10.09 10.07 10.09 9.968 10.24 3,987,874 10.094 -0.78%
2024-01-25 0 10.28 10.28 10.30 10.16 10.74 3,982,753 40,917,957 10.274 10.17 10.17 10.19 10.05 10.62 4,027,624 10.159 -2.84%
2024-01-24 0 10.58 10.58 10.62 10.28 10.68 7,219,759 76,075,240 10.537 10.46 10.46 10.50 10.17 10.56 7,301,099 10.420 3.73%
2024-01-23 0 10.20 10.20 10.22 9.850 10.24 6,608,739 67,164,790 10.163 10.09 10.09 10.11 9.740 10.13 6,683,195 10.050 2.93%
2024-01-22 0 9.910 9.800 9.910 9.610 10.34 6,467,260 63,879,181 9.8773 9.800 9.691 9.800 9.503 10.22 6,540,122 9.7673 -4.16%
2024-01-19 0 10.34 10.32 10.34 10.20 10.50 4,417,968 45,682,860 10.340 10.22 10.21 10.22 10.09 10.38 4,467,742 10.225 -0.77%
2024-01-18 0 10.42 10.40 10.42 10.16 10.44 4,870,318 50,441,266 10.357 10.30 10.28 10.30 10.05 10.32 4,925,189 10.241 0.19%
2024-01-17 0 10.40 10.38 10.40 10.28 10.76 21,076,187 221,114,748 10.491 10.28 10.26 10.28 10.17 10.64 21,313,638 10.374 -3.35%
2024-01-16 0 10.76 10.70 10.76 10.40 11.02 4,332,600 46,261,831 10.678 10.64 10.58 10.64 10.28 10.90 4,381,413 10.559 -0.37%
2024-01-15 0 10.80 10.78 10.80 10.72 11.16 3,016,545 32,612,767 10.811 10.68 10.66 10.68 10.60 11.04 3,050,530 10.691 -1.82%
2024-01-12 0 11.00 10.92 11.00 10.84 11.00 3,116,203 34,140,414 10.956 10.88 10.80 10.88 10.72 10.88 3,151,311 10.834 -0.18%
2024-01-11 0 11.02 11.00 11.02 10.78 11.16 4,556,400 50,213,789 11.021 10.90 10.88 10.90 10.66 11.04 4,607,734 10.898 0.92%
2024-01-10 0 10.92 10.86 10.92 10.78 10.96 4,652,506 50,569,322 10.869 10.80 10.74 10.80 10.66 10.84 4,704,923 10.748 0.74%
2024-01-09 0 10.84 10.82 10.84 10.60 10.96 5,394,500 58,545,581 10.853 10.72 10.70 10.72 10.48 10.84 5,455,276 10.732 1.88%
2024-01-08 0 10.64 10.62 10.64 10.56 10.78 4,685,314 49,824,003 10.634 10.52 10.50 10.52 10.44 10.66 4,738,100 10.516 -0.93%
2024-01-05 0 10.74 10.70 10.74 10.52 10.74 4,152,089 44,340,878 10.679 10.62 10.58 10.62 10.40 10.62 4,198,868 10.560 0.56%
2024-01-04 0 10.68 10.56 10.68 10.44 10.74 3,696,108 39,161,046 10.595 10.56 10.44 10.56 10.32 10.62 3,737,750 10.477 0.19%
2024-01-03 0 10.66 10.64 10.66 10.58 10.80 4,442,126 47,320,164 10.653 10.54 10.52 10.54 10.46 10.68 4,492,172 10.534 -0.74%
2024-01-02 0 10.74 10.68 10.74 10.56 10.98 2,957,440 31,697,527 10.718 10.62 10.56 10.62 10.44 10.86 2,990,760 10.598 -0.56%
2023-12-29 0 10.80 10.78 10.80 10.60 10.88 4,161,509 44,799,877 10.765 10.68 10.66 10.68 10.48 10.76 4,208,394 10.645 0.93%
2023-12-28 0 10.70 10.68 10.70 10.52 10.74 5,590,292 59,606,925 10.663 10.58 10.56 10.58 10.40 10.62 5,653,274 10.544 0.75%
2023-12-27 0 10.62 10.60 10.62 10.24 10.62 2,865,149 30,151,197 10.523 10.50 10.48 10.50 10.13 10.50 2,897,429 10.406 1.92%
2023-12-22 0 10.42 10.40 10.42 10.02 10.60 4,142,916 43,214,332 10.431 10.30 10.28 10.30 9.908 10.48 4,189,591 10.315 -0.19%
2023-12-21 0 10.44 10.40 10.44 10.16 10.50 4,265,282 44,274,007 10.380 10.32 10.28 10.32 10.05 10.38 4,313,336 10.264 1.36%
2023-12-20 0 10.30 10.28 10.30 10.02 10.32 6,568,877 67,233,925 10.235 10.19 10.17 10.19 9.908 10.21 6,642,884 10.121 2.79%
2023-12-19 0 10.02 10.00 10.02 9.970 10.06 3,192,792 31,971,484 10.014 9.908 9.889 9.908 9.859 9.948 3,228,763 9.9021 -0.60%
2023-12-18 0 10.08 10.08 10.12 9.900 10.14 5,700,384 57,298,891 10.052 9.968 9.968 10.01 9.790 10.03 5,764,606 9.9398 0.80%
2023-12-15 0 10.00 9.990 10.00 9.900 10.12 12,267,526 122,767,296 10.008 9.889 9.879 9.889 9.790 10.01 12,405,736 9.8960 0.00%
2023-12-14 0 10.00 9.930 10.00 9.650 10.00 6,158,600 61,084,806 9.9186 9.889 9.819 9.889 9.542 9.889 6,227,985 9.8081 4.38%
2023-12-13 0 9.580 9.460 9.580 9.200 9.790 5,074,848 48,003,433 9.4591 9.473 9.355 9.473 9.098 9.681 5,132,023 9.3537 -2.15%
2023-12-12 0 9.790 9.780 9.790 9.520 9.790 4,692,852 45,615,557 9.7202 9.681 9.671 9.681 9.414 9.681 4,745,723 9.6119 1.35%
2023-12-11 0 9.660 9.570 9.660 9.420 10.20 6,531,697 62,973,821 9.6413 9.552 9.463 9.552 9.315 10.09 6,605,285 9.5339 -2.91%
2023-12-08 0 9.950 9.940 9.950 9.830 10.04 6,224,432 61,823,538 9.9324 9.839 9.829 9.839 9.720 9.928 6,294,559 9.8217 0.20%
2023-12-07 0 9.930 9.880 9.930 9.650 9.940 4,611,764 45,476,333 9.8609 9.819 9.770 9.819 9.542 9.829 4,663,722 9.7511 0.00%
2023-12-06 0 9.930 9.900 9.930 9.500 9.930 6,038,600 59,460,008 9.8467 9.819 9.790 9.819 9.394 9.819 6,106,633 9.7370 3.87%
2023-12-05 0 9.560 9.510 9.560 9.320 9.980 9,405,874 90,071,523 9.5761 9.453 9.404 9.453 9.216 9.869 9,511,844 9.4694 -3.92%
2023-12-04 0 9.950 9.940 9.950 9.840 9.980 3,856,809 38,298,586 9.9301 9.839 9.829 9.839 9.730 9.869 3,900,261 9.8195 -0.10%
2023-12-01 0 9.960 9.900 9.960 9.780 10.04 3,811,398 37,816,223 9.9219 9.849 9.790 9.849 9.671 9.928 3,854,338 9.8113 -0.80%
2023-11-30 0 10.04 10.02 10.04 9.860 10.04 7,698,648 77,089,424 10.013 9.928 9.908 9.928 9.750 9.928 7,785,384 9.9018 0.40%
2023-11-29 0 10.00 9.900 10.00 9.850 10.00 5,371,959 53,398,304 9.9402 9.889 9.790 9.889 9.740 9.889 5,432,481 9.8295 0.81%
2023-11-28 0 9.920 9.850 9.920 9.780 10.04 5,129,075 50,674,015 9.8798 9.809 9.740 9.809 9.671 9.928 5,186,861 9.7697 -1.20%
2023-11-27 0 10.04 10.00 10.04 9.790 10.20 3,003,021 29,982,372 9.9841 9.928 9.889 9.928 9.681 10.09 3,036,854 9.8728 -0.79%
2023-11-24 0 10.12 10.12 10.14 10.10 10.32 1,478,575 15,060,544 10.186 10.01 10.01 10.03 9.987 10.21 1,495,233 10.072 -1.75%
2023-11-23 0 10.30 10.28 10.30 10.06 10.30 2,727,400 27,887,248 10.225 10.19 10.17 10.19 9.948 10.19 2,758,128 10.111 1.98%
2023-11-22 0 10.10 10.08 10.10 9.960 10.16 2,444,184 24,669,444 10.093 9.987 9.968 9.987 9.849 10.05 2,471,721 9.9807 0.40%
2023-11-21 0 10.06 10.04 10.06 10.02 10.38 4,487,171 45,624,646 10.168 9.948 9.928 9.948 9.908 10.26 4,537,725 10.055 -0.59%
2023-11-20 0 10.12 10.12 10.14 10.06 10.18 3,911,536 39,636,239 10.133 10.01 10.01 10.03 9.948 10.07 3,955,605 10.020 0.40%
2023-11-17 0 10.08 10.06 10.08 10.02 10.24 3,904,975 39,380,002 10.085 9.968 9.948 9.968 9.908 10.13 3,948,970 9.9722 -1.95%
2023-11-16 0 10.28 10.26 10.28 10.20 10.34 4,014,125 41,302,011 10.289 10.17 10.15 10.17 10.09 10.22 4,059,349 10.175 0.00%
2023-11-15 0 10.28 10.28 10.30 10.08 10.36 8,210,586 84,277,416 10.265 10.17 10.17 10.19 9.968 10.24 8,303,089 10.150 2.59%
2023-11-14 0 10.02 10.00 10.02 9.940 10.08 3,072,113 30,786,363 10.021 9.908 9.889 9.908 9.829 9.968 3,106,724 9.9096 -0.20%
2023-11-13 0 10.04 10.00 10.04 9.960 10.06 1,841,686 18,452,414 10.019 9.928 9.889 9.928 9.849 9.948 1,862,435 9.9077 0.50%
2023-11-10 0 9.990 9.960 9.990 9.900 10.08 3,782,878 37,747,601 9.9785 9.879 9.849 9.879 9.790 9.968 3,825,497 9.8674 -0.50%
2023-11-09 0 10.04 10.02 10.04 9.970 10.14 4,265,382 42,833,787 10.042 9.928 9.908 9.928 9.859 10.03 4,313,437 9.9303 -0.40%
2023-11-08 0 10.08 10.06 10.08 9.770 10.14 7,322,800 73,600,892 10.051 9.968 9.948 9.968 9.661 10.03 7,405,301 9.9389 0.60%
2023-11-07 0 10.02 10.02 10.04 10.02 10.40 4,363,908 44,041,333 10.092 9.908 9.908 9.928 9.908 10.28 4,413,073 9.9797 -4.21%
2023-11-06 0 10.46 10.44 10.46 10.12 10.46 4,960,880 51,562,189 10.394 10.34 10.32 10.34 10.01 10.34 5,016,771 10.278 1.75%
2023-11-03 0 10.28 10.28 10.30 10.16 10.36 6,589,886 67,750,605 10.281 10.17 10.17 10.19 10.05 10.24 6,664,130 10.166 0.98%
2023-11-02 0 10.18 10.16 10.18 10.02 10.18 3,414,743 34,672,903 10.154 10.07 10.05 10.07 9.908 10.07 3,453,215 10.041 0.00%
2023-11-01 0 10.18 10.14 10.18 9.970 10.26 5,082,600 51,555,668 10.144 10.07 10.03 10.07 9.859 10.15 5,139,862 10.031 1.39%
2023-10-31 0 10.04 10.04 10.06 9.810 10.14 5,298,400 52,985,295 10.000 9.928 9.928 9.948 9.701 10.03 5,358,094 9.8888 1.01%
2023-10-30 0 9.940 9.910 9.940 9.660 10.48 5,249,328 52,268,445 9.9572 9.829 9.800 9.829 9.552 10.36 5,308,469 9.8462 -5.15%
2023-10-27 0 10.48 10.46 10.48 10.32 10.56 4,797,904 50,198,995 10.463 10.36 10.34 10.36 10.21 10.44 4,851,959 10.346 -0.76%
2023-10-26 0 10.56 10.46 10.56 10.36 10.62 3,301,067 34,634,757 10.492 10.44 10.34 10.44 10.24 10.50 3,338,258 10.375 -0.56%
2023-10-25 0 10.62 10.58 10.62 10.48 10.70 2,809,663 29,715,539 10.576 10.50 10.46 10.50 10.36 10.58 2,841,318 10.458 2.12%
2023-10-24 0 10.40 10.34 10.40 10.08 10.40 3,425,800 35,381,189 10.328 10.28 10.22 10.28 9.968 10.28 3,464,396 10.213 0.19%
2023-10-20 0 10.38 10.38 10.40 10.20 10.56 6,784,200 70,923,605 10.454 10.26 10.26 10.28 10.09 10.44 6,860,633 10.338 -1.70%
2023-10-19 0 10.56 10.52 10.56 10.38 10.94 5,628,773 60,270,547 10.708 10.44 10.40 10.44 10.26 10.82 5,692,189 10.588 -3.47%
2023-10-18 0 10.94 10.86 10.94 10.78 11.12 4,595,606 49,965,259 10.872 10.82 10.74 10.82 10.66 11.00 4,647,382 10.751 0.18%
2023-10-17 0 10.92 10.86 10.92 10.66 11.02 5,368,257 58,231,787 10.847 10.80 10.74 10.80 10.54 10.90 5,428,738 10.727 0.55%
2023-10-16 0 10.86 10.86 10.88 10.78 10.98 4,045,600 43,908,957 10.854 10.74 10.74 10.76 10.66 10.86 4,091,179 10.733 0.37%
2023-10-13 0 10.82 10.76 10.82 10.72 11.10 5,029,600 55,436,053 11.022 10.70 10.64 10.70 10.60 10.98 5,086,265 10.899 -4.42%
2023-10-12 0 11.32 11.30 11.32 11.00 11.36 2,698,836 30,250,108 11.209 11.19 11.17 11.19 10.88 11.23 2,729,242 11.084 2.91%
2023-10-11 0 11.00 10.98 11.00 10.96 11.18 3,556,565 39,319,799 11.056 10.88 10.86 10.88 10.84 11.06 3,596,634 10.932 0.18%
2023-10-10 0 10.98 10.98 11.00 10.82 12.00 1,941,990 21,353,086 10.996 10.86 10.86 10.88 10.70 11.87 1,963,869 10.873 1.10%
2023-10-09 0 10.86 10.84 10.86 10.80 11.20 1,905,842 20,858,000 10.944 10.74 10.72 10.74 10.68 11.08 1,927,314 10.822 -1.27%
2023-10-06 0 11.00 10.98 11.00 10.90 11.08 2,412,457 26,531,457 10.998 10.88 10.86 10.88 10.78 10.96 2,439,637 10.875 1.48%
2023-10-05 0 10.84 10.78 10.84 10.58 10.86 1,384,086 14,941,410 10.795 10.72 10.66 10.72 10.46 10.74 1,399,680 10.675 2.26%
2023-10-04 0 10.60 10.52 10.62 10.36 10.86 2,956,886 31,171,424 10.542 10.48 10.40 10.50 10.24 10.74 2,990,199 10.425 0.57%
2023-10-03 0 10.54 10.52 10.54 10.46 10.92 2,682,440 28,464,443 10.611 10.42 10.40 10.42 10.34 10.80 2,712,661 10.493 -4.18%
2023-09-29 0 11.00 10.96 11.00 10.74 11.08 2,800,499 30,677,378 10.954 10.88 10.84 10.88 10.62 10.96 2,832,050 10.832 3.58%
2023-09-28 0 10.62 10.52 10.62 10.36 10.78 4,776,706 50,378,276 10.547 10.50 10.40 10.50 10.24 10.66 4,830,522 10.429 -1.30%
2023-09-27 0 10.76 10.76 10.78 10.46 10.76 5,421,231 57,751,145 10.653 10.64 10.64 10.66 10.34 10.64 5,482,308 10.534 0.19%
2023-09-26 0 10.74 10.66 10.74 10.54 10.98 4,151,364 44,620,728 10.748 10.62 10.54 10.62 10.42 10.86 4,198,135 10.629 -2.54%
2023-09-25 0 11.02 10.94 11.02 10.68 11.02 4,813,200 52,553,476 10.919 10.90 10.82 10.90 10.56 10.90 4,867,427 10.797 0.18%
2023-09-22 0 11.00 10.98 11.00 10.60 11.00 3,811,911 41,368,511 10.852 10.88 10.86 10.88 10.48 10.88 3,854,857 10.732 0.55%
2023-09-21 0 10.94 10.92 10.94 10.92 11.22 2,172,929 23,840,176 10.971 10.82 10.80 10.82 10.80 11.10 2,197,410 10.849 -1.08%
2023-09-20 0 11.06 11.04 11.06 10.72 11.20 7,884,829 86,749,258 11.002 10.94 10.92 10.94 10.60 11.08 7,973,662 10.879 1.47%
2023-09-19 0 10.90 10.90 10.92 10.58 11.02 4,738,074 51,324,315 10.832 10.78 10.78 10.80 10.46 10.90 4,791,455 10.712 4.21%
2023-09-18 0 10.46 10.44 10.46 10.40 11.14 4,448,451 47,225,581 10.616 10.34 10.32 10.34 10.28 11.02 4,498,569 10.498 -4.91%
2023-09-15 0 11.00 10.98 11.00 11.00 11.20 6,904,435 76,143,639 11.028 10.88 10.86 10.88 10.88 11.08 6,982,223 10.905 -1.61%
2023-09-14 0 11.18 11.12 11.18 11.06 11.48 3,053,347 34,125,494 11.176 11.06 11.00 11.06 10.94 11.35 3,087,747 11.052 -0.71%
2023-09-13 0 11.26 11.24 11.26 11.18 11.44 2,623,000 29,546,554 11.264 11.13 11.11 11.13 11.06 11.31 2,652,552 11.139 -1.23%
2023-09-12 0 11.40 11.36 11.40 11.26 11.58 2,539,162 28,937,212 11.396 11.27 11.23 11.27 11.13 11.45 2,567,769 11.269 -1.55%
2023-09-11 0 11.58 11.56 11.58 11.40 11.90 5,015,286 58,177,822 11.600 11.45 11.43 11.45 11.27 11.77 5,071,790 11.471 -1.82%
2023-09-07 0 11.92 11.88 11.92 11.72 12.90 3,851,855 45,874,113 11.910 11.66 11.62 11.66 11.47 12.62 3,936,532 11.653 0.51%
2023-09-06 0 11.86 11.84 11.86 11.70 12.00 1,631,252 19,288,829 11.825 11.60 11.59 11.60 11.45 11.74 1,667,113 11.570 -0.50%
2023-09-05 0 11.92 11.90 11.92 11.76 12.20 3,091,255 36,844,028 11.919 11.66 11.64 11.66 11.51 11.94 3,159,211 11.662 0.51%
2023-09-04 0 11.86 11.84 11.86 11.72 11.96 5,069,302 60,039,876 11.844 11.60 11.59 11.60 11.47 11.70 5,180,743 11.589 0.68%
2023-08-31 0 11.78 11.76 11.78 11.74 12.08 19,095,639 225,563,915 11.812 11.53 11.51 11.53 11.49 11.82 19,515,427 11.558 -1.83%
2023-08-30 0 12.00 12.00 12.02 12.00 12.32 2,034,726 24,602,254 12.091 11.74 11.74 11.76 11.74 12.05 2,079,456 11.831 -1.80%
2023-08-29 0 12.22 12.20 12.22 12.06 12.88 3,224,800 39,362,350 12.206 11.96 11.94 11.96 11.80 12.60 3,295,692 11.944 0.16%
2023-08-28 0 12.20 12.16 12.20 12.18 12.56 3,542,649 43,470,708 12.271 11.94 11.90 11.94 11.92 12.29 3,620,529 12.007 0.83%
2023-08-25 0 12.10 12.10 12.12 11.78 12.24 3,120,000 37,817,468 12.121 11.84 11.84 11.86 11.53 11.98 3,188,588 11.860 2.20%
2023-08-24 0 11.84 11.84 11.88 11.50 12.06 5,395,376 63,709,309 11.808 11.59 11.59 11.62 11.25 11.80 5,513,985 11.554 0.85%
2023-08-23 0 11.74 11.68 11.74 11.50 11.82 2,912,100 33,961,556 11.662 11.49 11.43 11.49 11.25 11.57 2,976,118 11.411 2.09%
2023-08-22 0 11.50 11.48 11.50 11.10 11.76 3,301,700 37,891,835 11.477 11.25 11.23 11.25 10.86 11.51 3,374,283 11.230 1.59%
2023-08-21 0 11.32 11.30 11.32 11.18 11.40 2,770,545 31,279,935 11.290 11.08 11.06 11.08 10.94 11.15 2,831,451 11.047 -0.88%
2023-08-18 0 11.42 11.40 11.42 11.16 11.60 4,759,194 54,028,719 11.353 11.17 11.15 11.17 10.92 11.35 4,863,817 11.108 0.88%
2023-08-17 0 11.32 11.30 11.32 11.18 11.86 3,985,022 45,387,792 11.390 11.08 11.06 11.08 10.94 11.60 4,072,627 11.145 -5.35%
2023-08-16 0 11.96 11.96 11.98 11.80 12.10 4,093,163 49,069,144 11.988 11.70 11.70 11.72 11.55 11.84 4,183,145 11.730 -1.97%
2023-08-15 0 12.20 12.18 12.20 11.96 12.80 2,221,443 27,139,899 12.217 11.94 11.92 11.94 11.70 12.52 2,270,278 11.954 -2.09%
2023-08-14 0 12.46 12.46 12.48 12.22 12.56 2,381,997 29,630,593 12.439 12.19 12.19 12.21 11.96 12.29 2,434,361 12.172 -0.64%
2023-08-11 0 12.54 12.54 12.56 12.30 12.94 3,607,186 45,279,381 12.553 12.27 12.27 12.29 12.04 12.66 3,686,484 12.283 -2.49%
2023-08-10 0 12.86 12.84 12.86 12.60 12.90 1,384,543 17,729,940 12.806 12.58 12.56 12.58 12.33 12.62 1,414,980 12.530 -0.46%
2023-08-09 0 12.92 12.90 12.92 12.76 12.96 2,644,600 34,055,204 12.877 12.64 12.62 12.64 12.49 12.68 2,702,737 12.600 -0.15%
2023-08-08 0 12.94 12.90 12.94 12.54 13.02 84,096,392 1,072,666,157 12.755 12.66 12.62 12.66 12.27 12.74 85,945,120 12.481 0.78%
2023-08-07 0 12.84 12.76 12.84 12.52 13.20 2,794,500 35,580,491 12.732 12.56 12.49 12.56 12.25 12.92 2,855,933 12.458 0.63%
2023-08-04 0 12.76 12.74 12.76 12.70 13.24 1,378,628 17,781,240 12.898 12.49 12.47 12.49 12.43 12.96 1,408,935 12.620 -1.24%
2023-08-03 0 12.92 12.90 12.92 12.64 12.98 2,700,458 34,708,707 12.853 12.64 12.62 12.64 12.37 12.70 2,759,823 12.576 2.70%
2023-08-02 0 12.58 12.56 12.58 12.52 13.26 3,139,328 39,823,499 12.685 12.31 12.29 12.31 12.25 12.97 3,208,341 12.412 -5.98%
2023-08-01 0 13.38 13.36 13.38 13.20 13.80 2,196,984 29,431,559 13.396 13.09 13.07 13.09 12.92 13.50 2,245,281 13.108 -1.62%
2023-07-31 0 13.60 13.60 13.62 13.58 14.00 4,207,670 57,711,020 13.716 13.31 13.31 13.33 13.29 13.70 4,300,169 13.421 -2.44%
2023-07-28 0 13.94 13.92 13.94 13.36 14.00 1,619,074 22,436,045 13.857 13.64 13.62 13.64 13.07 13.70 1,654,667 13.559 1.60%
2023-07-27 0 13.72 13.70 13.72 13.50 13.78 1,068,609 14,611,562 13.673 13.42 13.41 13.42 13.21 13.48 1,092,101 13.379 1.18%
2023-07-26 0 13.56 13.54 13.56 13.18 13.64 2,820,660 37,907,575 13.439 13.27 13.25 13.27 12.90 13.35 2,882,668 13.150 2.88%
2023-07-25 0 13.18 13.14 13.18 13.06 13.44 2,824,789 37,336,402 13.217 12.90 12.86 12.90 12.78 13.15 2,886,888 12.933 3.45%
2023-07-24 0 12.74 12.70 12.74 12.52 13.16 2,536,061 32,385,746 12.770 12.47 12.43 12.47 12.25 12.88 2,591,812 12.495 -3.92%
2023-07-21 0 13.26 13.24 13.26 12.90 13.26 1,817,570 23,809,726 13.100 12.97 12.96 12.97 12.62 12.97 1,857,526 12.818 2.95%
2023-07-20 0 12.88 12.82 12.88 12.54 13.44 2,550,600 32,572,659 12.771 12.60 12.54 12.60 12.27 13.15 2,606,671 12.496 -1.38%
2023-07-19 0 13.06 13.06 13.08 12.74 13.10 5,492,785 70,872,773 12.903 12.78 12.78 12.80 12.47 12.82 5,613,535 12.625 1.24%
2023-07-18 0 12.90 12.88 12.90 12.82 13.16 2,746,708 35,493,110 12.922 12.62 12.60 12.62 12.54 12.88 2,807,090 12.644 -2.57%
2023-07-14 0 13.24 13.22 13.24 13.18 13.50 736,700 9,802,320 13.306 12.96 12.94 12.96 12.90 13.21 752,895 13.020 -0.15%
2023-07-13 0 13.26 13.24 13.26 13.00 13.40 1,770,892 23,447,043 13.240 12.97 12.96 12.97 12.72 13.11 1,809,822 12.955 2.31%
2023-07-12 0 12.96 12.96 12.98 12.68 13.26 2,387,934 30,806,345 12.901 12.68 12.68 12.70 12.41 12.97 2,440,429 12.623 1.25%
2023-07-11 0 12.80 12.80 12.82 12.64 13.10 1,524,373 19,473,770 12.775 12.52 12.52 12.54 12.37 12.82 1,557,884 12.500 0.31%
2023-07-10 0 12.76 12.74 12.76 12.44 12.86 2,341,300 29,639,544 12.659 12.49 12.47 12.49 12.17 12.58 2,392,770 12.387 1.59%
2023-07-07 0 12.56 12.54 12.56 12.54 13.04 1,618,469 20,454,225 12.638 12.29 12.27 12.29 12.27 12.76 1,654,049 12.366 -4.27%
2023-07-06 0 13.12 13.06 13.12 13.00 13.22 1,889,058 24,765,541 13.110 12.84 12.78 12.84 12.72 12.94 1,930,586 12.828 -1.20%
2023-07-05 0 13.28 13.22 13.28 13.08 13.28 931,430 12,324,729 13.232 12.99 12.94 12.99 12.80 12.99 951,906 12.947 0.15%
2023-07-04 0 13.26 13.26 13.30 12.94 13.36 1,318,794 17,409,709 13.201 12.97 12.97 13.01 12.66 13.07 1,347,786 12.917 3.11%
2023-07-03 0 12.86 12.80 12.86 12.60 13.34 2,945,039 37,740,108 12.815 12.58 12.52 12.58 12.33 13.05 3,009,781 12.539 -4.32%
2023-06-30 0 13.44 13.44 13.50 13.38 13.72 2,502,956 33,824,058 13.514 13.15 13.15 13.21 13.09 13.42 2,557,980 13.223 -2.04%
2023-06-29 0 13.72 13.68 13.72 13.58 13.96 1,499,720 20,519,801 13.682 13.42 13.39 13.42 13.29 13.66 1,532,689 13.388 0.29%
2023-06-28 0 13.68 13.62 13.68 13.36 13.68 2,896,689 39,453,687 13.620 13.39 13.33 13.39 13.07 13.39 2,960,368 13.327 1.94%
2023-06-27 0 13.42 13.42 13.46 13.00 13.52 1,588,053 21,262,386 13.389 13.13 13.13 13.17 12.72 13.23 1,622,964 13.101 3.23%
2023-06-26 0 13.00 13.00 13.02 12.90 13.74 3,676,821 48,020,074 13.060 12.72 12.72 12.74 12.62 13.44 3,757,650 12.779 -0.76%
2023-06-23 0 13.10 13.08 13.10 13.00 13.76 4,326,443 57,013,075 13.178 12.82 12.80 12.82 12.72 13.46 4,421,553 12.894 -4.80%
2023-06-21 0 13.76 13.76 13.80 13.44 13.84 2,649,465 36,272,911 13.691 13.46 13.46 13.50 13.15 13.54 2,707,709 13.396 -0.43%
2023-06-20 0 13.82 13.76 13.82 13.60 14.34 4,136,330 56,854,955 13.745 13.52 13.46 13.52 13.31 14.03 4,227,261 13.450 -3.63%
2023-06-19 0 14.34 14.30 14.34 14.22 14.56 2,241,106 32,236,069 14.384 14.03 13.99 14.03 13.91 14.25 2,290,373 14.075 -1.65%
2023-06-16 0 14.58 14.56 14.58 14.12 15.08 40,319,573 589,084,048 14.610 14.27 14.25 14.27 13.82 14.76 41,205,936 14.296 2.68%
2023-06-15 0 14.20 14.18 14.20 14.10 14.58 5,182,240 73,653,731 14.213 13.89 13.87 13.89 13.80 14.27 5,296,163 13.907 1.57%
2023-06-14 0 13.98 13.98 14.00 13.98 14.84 4,598,698 65,153,281 14.168 13.68 13.68 13.70 13.68 14.52 4,699,793 13.863 -2.37%
2023-06-13 0 14.32 14.24 14.32 13.80 14.34 3,636,884 51,589,754 14.185 14.01 13.93 14.01 13.50 14.03 3,716,835 13.880 2.29%
2023-06-12 0 14.00 13.98 14.00 13.92 14.90 7,095,719 100,568,930 14.173 13.70 13.68 13.70 13.62 14.58 7,251,707 13.868 -0.96%
2023-06-09 0 14.26 14.24 14.26 13.54 14.34 50,224,751 685,909,703 13.657 13.83 13.81 13.83 13.13 13.91 51,782,780 13.246 5.94%
2023-06-08 0 13.46 13.40 13.46 13.12 13.54 7,942,817 106,362,192 13.391 13.06 13.00 13.06 12.73 13.13 8,189,212 12.988 0.90%
2023-06-07 0 13.34 13.34 13.40 13.20 13.58 5,465,300 73,198,047 13.393 12.94 12.94 13.00 12.80 13.17 5,634,840 12.990 0.45%
2023-06-06 0 13.28 13.28 13.30 12.68 13.36 4,491,849 59,298,396 13.201 12.88 12.88 12.90 12.30 12.96 4,631,191 12.804 2.63%
2023-06-05 0 12.94 12.90 12.94 12.44 13.18 3,077,749 39,503,252 12.835 12.55 12.51 12.55 12.07 12.78 3,173,224 12.449 4.02%
2023-06-02 0 12.44 12.40 12.44 11.76 12.58 6,122,300 75,266,618 12.294 12.07 12.03 12.07 11.41 12.20 6,312,221 11.924 6.51%
2023-06-01 0 11.68 11.64 11.68 11.28 11.86 6,102,678 70,694,944 11.584 11.33 11.29 11.33 10.94 11.50 6,291,990 11.236 1.04%
2023-05-31 0 11.56 11.56 11.58 11.04 12.12 16,375,666 188,349,353 11.502 11.21 11.21 11.23 10.71 11.76 16,883,658 11.156 0.52%
2023-05-30 0 11.50 11.48 11.50 11.44 11.96 1,364,681 15,840,396 11.607 11.15 11.13 11.15 11.10 11.60 1,407,015 11.258 -2.38%
2023-05-29 0 11.78 11.76 11.78 11.52 11.88 2,630,600 30,816,067 11.715 11.43 11.41 11.43 11.17 11.52 2,712,204 11.362 4.06%
2023-05-25 0 11.32 11.30 11.32 11.24 11.86 4,699,272 53,678,445 11.423 10.98 10.96 10.98 10.90 11.50 4,845,049 11.079 -4.55%
2023-05-24 0 11.86 11.82 11.86 11.76 11.98 3,395,600 40,304,942 11.870 11.50 11.46 11.50 11.41 11.62 3,500,935 11.513 0.34%
2023-05-23 0 11.82 11.80 11.82 11.60 11.90 2,376,629 28,104,649 11.825 11.46 11.44 11.46 11.25 11.54 2,450,355 11.470 0.51%
2023-05-22 0 11.76 11.74 11.76 11.58 11.90 3,220,145 37,882,693 11.764 11.41 11.39 11.41 11.23 11.54 3,320,038 11.410 1.20%
2023-05-19 0 11.62 11.58 11.62 11.46 11.72 2,655,971 30,776,609 11.588 11.27 11.23 11.27 11.12 11.37 2,738,362 11.239 -0.51%
2023-05-18 0 11.68 11.66 11.68 11.42 11.86 4,303,842 49,992,219 11.616 11.33 11.31 11.33 11.08 11.50 4,437,352 11.266 1.92%
2023-05-17 0 11.46 11.42 11.46 10.94 11.52 8,454,909 95,425,182 11.286 11.12 11.08 11.12 10.61 11.17 8,717,190 10.947 1.60%
2023-05-16 0 11.28 11.26 11.28 11.16 11.82 5,414,450 61,594,403 11.376 10.94 10.92 10.94 10.82 11.46 5,582,412 11.034 -3.59%
2023-05-15 0 11.70 11.66 11.70 11.54 11.92 2,403,439 28,083,633 11.685 11.35 11.31 11.35 11.19 11.56 2,477,996 11.333 -0.85%
2023-05-12 0 11.80 11.78 11.80 11.78 12.30 3,144,782 37,613,126 11.961 11.44 11.43 11.44 11.43 11.93 3,242,337 11.601 -3.91%
2023-05-11 0 12.28 12.26 12.28 11.96 12.40 3,445,175 42,114,191 12.224 11.91 11.89 11.91 11.60 12.03 3,552,048 11.856 2.16%
2023-05-10 0 12.02 12.00 12.02 11.60 12.60 34,600,270 421,122,275 12.171 11.66 11.64 11.66 11.25 12.22 35,673,610 11.805 0.00%
2023-05-09 0 12.02 11.98 12.02 11.90 12.34 6,959,379 84,168,976 12.094 11.66 11.62 11.66 11.54 11.97 7,175,267 11.730 -1.64%
2023-05-08 0 12.22 12.20 12.22 12.02 12.46 1,977,608 24,136,439 12.205 11.85 11.83 11.85 11.66 12.09 2,038,956 11.838 -1.45%
2023-05-05 0 12.40 12.38 12.40 12.32 12.72 3,261,600 40,452,435 12.403 12.03 12.01 12.03 11.95 12.34 3,362,779 12.029 0.81%
2023-05-04 0 12.30 12.28 12.30 11.90 12.30 3,098,008 37,869,686 12.224 11.93 11.91 11.93 11.54 11.93 3,194,112 11.856 2.50%
2023-05-03 0 12.00 11.94 12.00 11.62 12.06 3,245,424 38,612,333 11.898 11.64 11.58 11.64 11.27 11.70 3,346,101 11.540 0.00%
2023-05-02 0 12.00 11.98 12.00 11.96 12.40 2,243,836 27,131,871 12.092 11.64 11.62 11.64 11.60 12.03 2,313,442 11.728 -1.80%
2023-04-28 0 12.22 12.20 12.22 11.84 12.32 4,193,756 51,261,785 12.223 11.85 11.83 11.85 11.48 11.95 4,323,851 11.856 0.49%
2023-04-27 0 12.16 12.14 12.16 11.98 12.30 3,254,982 39,417,989 12.110 11.79 11.77 11.79 11.62 11.93 3,355,955 11.746 -1.46%
2023-04-26 0 12.34 12.32 12.34 12.00 12.34 3,290,672 40,267,119 12.237 11.97 11.95 11.97 11.64 11.97 3,392,752 11.869 0.16%
2023-04-25 0 12.32 12.30 12.32 12.18 12.56 3,248,175 40,105,324 12.347 11.95 11.93 11.95 11.81 12.18 3,348,937 11.976 -1.91%
2023-04-24 0 12.56 12.54 12.56 12.36 12.90 1,907,490 23,904,799 12.532 12.18 12.16 12.18 11.99 12.51 1,966,663 12.155 -2.48%
2023-04-21 0 12.88 12.84 12.88 12.80 13.56 2,512,226 32,538,044 12.952 12.49 12.45 12.49 12.41 13.15 2,590,158 12.562 -0.16%
2023-04-20 0 12.90 12.88 12.90 12.54 13.00 2,932,485 37,699,308 12.856 12.51 12.49 12.51 12.16 12.61 3,023,454 12.469 0.94%
2023-04-19 0 12.78 12.76 12.78 12.72 13.30 1,429,720 18,446,312 12.902 12.40 12.38 12.40 12.34 12.90 1,474,072 12.514 -3.77%
2023-04-18 0 13.28 13.24 13.28 13.18 13.40 2,251,819 29,850,929 13.256 12.88 12.84 12.88 12.78 13.00 2,321,673 12.858 -0.60%
2023-04-17 0 13.36 13.30 13.36 13.10 13.44 2,290,969 30,481,513 13.305 12.96 12.90 12.96 12.71 13.04 2,362,037 12.905 0.30%
2023-04-14 0 13.32 13.28 13.32 13.18 13.66 2,077,437 27,583,079 13.278 12.92 12.88 12.92 12.78 13.25 2,141,881 12.878 -1.77%
2023-04-13 0 13.56 13.52 13.56 13.36 13.60 1,655,514 22,398,173 13.529 13.15 13.11 13.15 12.96 13.19 1,706,870 13.122 0.00%
2023-04-12 0 13.56 13.54 13.56 13.36 13.84 1,706,441 23,034,787 13.499 13.15 13.13 13.15 12.96 13.42 1,759,377 13.093 -0.88%
2023-04-11 0 13.68 13.64 13.68 13.40 13.86 2,860,320 38,927,996 13.610 13.27 13.23 13.27 13.00 13.44 2,949,050 13.200 0.74%
2023-04-06 0 13.58 13.56 13.58 13.26 13.96 4,063,142 55,015,322 13.540 13.17 13.15 13.17 12.86 13.54 4,189,185 13.133 -2.58%
2023-04-04 0 13.94 13.90 13.94 13.70 14.08 2,115,922 29,324,966 13.859 13.52 13.48 13.52 13.29 13.66 2,181,560 13.442 0.43%
2023-04-03 0 13.88 13.86 13.88 13.80 14.44 2,393,258 33,575,449 14.029 13.46 13.44 13.46 13.38 14.01 2,467,500 13.607 -1.42%
2023-03-31 0 14.08 14.06 14.08 13.90 14.20 3,797,220 53,458,970 14.078 13.66 13.64 13.66 13.48 13.77 3,915,014 13.655 1.59%
2023-03-30 0 13.86 13.82 13.86 13.50 13.86 2,184,402 29,759,947 13.624 13.44 13.40 13.44 13.09 13.44 2,252,165 13.214 2.51%
2023-03-29 0 13.52 13.46 13.52 13.12 14.04 2,702,150 36,332,936 13.446 13.11 13.06 13.11 12.73 13.62 2,785,974 13.041 -2.87%
2023-03-28 0 13.92 13.88 13.92 13.84 14.20 2,746,570 38,531,791 14.029 13.50 13.46 13.50 13.42 13.77 2,831,772 13.607 -1.14%
2023-03-27 0 14.08 14.06 14.08 13.58 14.28 3,753,461 52,840,939 14.078 13.66 13.64 13.66 13.17 13.85 3,869,898 13.654 3.07%
2023-03-24 0 13.66 13.66 13.68 13.48 13.80 1,684,489 23,006,044 13.658 13.25 13.25 13.27 13.07 13.38 1,736,744 13.247 -0.44%
2023-03-23 0 13.72 13.70 13.72 13.10 14.00 4,373,800 59,841,763 13.682 13.31 13.29 13.31 12.71 13.58 4,509,480 13.270 2.08%
2023-03-22 0 13.44 13.42 13.44 13.26 13.66 4,755,535 64,325,135 13.526 13.04 13.02 13.04 12.86 13.25 4,903,057 13.119 1.36%
2023-03-21 0 13.26 13.24 13.26 12.86 13.36 4,120,114 54,308,450 13.181 12.86 12.84 12.86 12.47 12.96 4,247,925 12.785 2.16%
2023-03-20 0 12.98 12.98 13.08 12.70 13.10 2,372,000 30,681,822 12.935 12.59 12.59 12.69 12.32 12.71 2,445,582 12.546 2.20%
2023-03-17 0 12.70 12.70 12.76 12.56 12.98 5,320,757 68,034,084 12.787 12.32 12.32 12.38 12.18 12.59 5,485,813 12.402 0.95%
2023-03-16 0 12.58 12.52 12.58 12.06 12.64 3,944,689 49,242,592 12.483 12.20 12.14 12.20 11.70 12.26 4,067,058 12.108 3.11%
2023-03-15 0 12.20 12.16 12.20 12.00 13.26 3,189,400 39,121,216 12.266 11.83 11.79 11.83 11.64 12.86 3,288,339 11.897 1.16%
2023-03-14 0 12.06 12.06 12.08 11.84 12.28 3,528,413 42,551,219 12.060 11.70 11.70 11.72 11.48 11.91 3,637,868 11.697 1.01%
2023-03-13 0 11.94 11.94 11.98 11.60 12.14 3,553,440 42,132,330 11.857 11.58 11.58 11.62 11.25 11.77 3,663,672 11.500 -1.65%
2023-03-10 0 12.14 12.12 12.14 12.00 12.32 5,063,404 61,442,433 12.135 11.77 11.76 11.77 11.64 11.95 5,220,477 11.770 -2.88%
2023-03-09 0 12.50 12.48 12.50 12.44 12.96 2,612,495 32,818,173 12.562 12.12 12.10 12.12 12.07 12.57 2,693,538 12.184 -3.25%
2023-03-08 0 12.92 12.88 12.92 12.82 13.40 3,290,694 42,765,052 12.996 12.53 12.49 12.53 12.43 13.00 3,392,775 12.605 -3.15%
2023-03-07 0 13.34 13.32 13.34 13.18 13.66 2,801,104 37,410,530 13.356 12.94 12.92 12.94 12.78 13.25 2,887,997 12.954 -1.19%
2023-03-06 0 13.50 13.48 13.50 13.38 13.88 1,367,127 18,472,032 13.512 13.09 13.07 13.09 12.98 13.46 1,409,537 13.105 -2.60%
2023-03-03 0 13.86 13.86 13.90 13.40 14.06 3,954,015 54,632,021 13.817 13.44 13.44 13.48 13.00 13.64 4,076,673 13.401 3.43%
2023-03-02 0 13.40 13.36 13.40 13.20 13.50 2,715,313 36,310,326 13.372 13.00 12.96 13.00 12.80 13.09 2,799,545 12.970 -2.19%
2023-03-01 0 13.70 13.70 13.72 13.16 13.76 5,443,331 73,788,403 13.556 13.29 13.29 13.31 12.76 13.35 5,612,189 13.148 2.70%
2023-02-28 0 13.34 13.32 13.34 13.26 13.58 4,599,370 61,607,818 13.395 12.94 12.92 12.94 12.86 13.17 4,742,048 12.992 -0.89%
2023-02-27 0 13.46 13.42 13.46 13.28 13.88 2,965,000 40,177,290 13.551 13.06 13.02 13.06 12.88 13.46 3,056,978 13.143 -3.03%
2023-02-24 0 13.88 13.86 13.88 13.50 13.96 2,299,081 31,778,747 13.822 13.46 13.44 13.46 13.09 13.54 2,370,401 13.406 -0.14%
2023-02-23 0 13.90 13.88 13.90 13.68 14.00 2,797,599 38,686,212 13.828 13.48 13.46 13.48 13.27 13.58 2,884,384 13.412 -0.71%
2023-02-22 0 14.00 13.98 14.00 13.82 14.28 1,543,665 21,613,482 14.001 13.58 13.56 13.58 13.40 13.85 1,591,551 13.580 -1.13%
2023-02-21 0 14.16 14.12 14.16 14.02 14.52 2,013,103 28,552,728 14.183 13.73 13.70 13.73 13.60 14.08 2,075,552 13.757 -0.98%
2023-02-20 0 14.30 14.28 14.30 14.20 14.50 1,777,889 25,379,445 14.275 13.87 13.85 13.87 13.77 14.06 1,833,041 13.846 -1.38%
2023-02-17 0 14.50 14.50 14.52 14.26 14.80 3,632,562 52,738,937 14.518 14.06 14.06 14.08 13.83 14.35 3,745,248 14.082 -0.28%
2023-02-16 0 14.54 14.52 14.54 14.42 14.96 4,947,100 72,305,871 14.616 14.10 14.08 14.10 13.99 14.51 5,100,565 14.176 -1.49%
2023-02-15 0 14.76 14.68 14.76 14.66 15.16 3,544,014 52,757,709 14.886 14.32 14.24 14.32 14.22 14.70 3,653,953 14.439 -2.64%
2023-02-14 0 15.16 15.14 15.16 15.04 15.38 2,126,141 32,191,770 15.141 14.70 14.68 14.70 14.59 14.92 2,192,096 14.685 -0.39%
2023-02-13 0 15.22 15.16 15.22 14.86 15.38 4,263,602 64,500,825 15.128 14.76 14.70 14.76 14.41 14.92 4,395,864 14.673 -2.06%
2023-02-10 0 15.54 15.50 15.54 15.30 15.60 2,143,801 33,215,764 15.494 15.07 15.03 15.07 14.84 15.13 2,210,304 15.028 0.26%
2023-02-09 0 15.50 15.48 15.50 15.36 15.60 3,187,954 49,345,984 15.479 15.03 15.01 15.03 14.90 15.13 3,286,848 15.013 -0.39%
2023-02-08 0 15.56 15.56 15.58 15.38 15.82 4,092,642 64,005,747 15.639 15.09 15.09 15.11 14.92 15.34 4,219,600 15.169 -0.89%
2023-02-07 0 15.70 15.68 15.70 15.42 15.96 3,203,051 50,278,420 15.697 15.23 15.21 15.23 14.96 15.48 3,302,413 15.225 -1.26%
2023-02-06 0 15.90 15.86 15.90 15.80 16.30 2,647,651 42,145,819 15.918 15.42 15.38 15.42 15.32 15.81 2,729,784 15.439 -2.81%
2023-02-03 0 16.36 16.32 16.36 15.94 16.36 3,878,624 62,888,563 16.214 15.87 15.83 15.87 15.46 15.87 3,998,943 15.726 0.49%
2023-02-02 0 16.28 16.20 16.28 16.14 16.68 4,650,583 75,927,747 16.327 15.79 15.71 15.79 15.65 16.18 4,794,849 15.835 1.50%
2023-02-01 0 16.04 16.04 16.06 15.58 16.04 4,106,260 65,251,169 15.891 15.56 15.56 15.58 15.11 15.56 4,233,641 15.413 2.30%
2023-01-31 0 15.68 15.66 15.68 15.42 16.46 9,769,291 153,835,578 15.747 15.21 15.19 15.21 14.96 15.96 10,072,346 15.273 -6.44%
2023-01-30 0 16.76 16.74 16.76 16.70 17.76 4,235,757 72,498,044 17.116 16.26 16.24 16.26 16.20 17.23 4,367,155 16.601 -3.23%
2023-01-27 0 17.32 17.32 17.34 17.08 17.76 2,895,946 50,118,005 17.306 16.80 16.80 16.82 16.57 17.23 2,985,782 16.786 -1.25%
2023-01-26 0 17.54 17.54 17.56 17.00 17.70 4,053,850 70,804,896 17.466 17.01 17.01 17.03 16.49 17.17 4,179,605 16.941 0.00%
2023-01-20 0 17.54 17.54 17.56 16.60 17.56 3,051,600 52,575,156 17.229 17.01 17.01 17.03 16.10 17.03 3,146,264 16.710 2.33%
2023-01-19 0 17.14 17.14 17.16 16.62 17.18 1,556,110 26,512,840 17.038 16.62 16.62 16.64 16.12 16.66 1,604,382 16.525 0.35%
2023-01-18 0 17.08 17.04 17.08 16.82 17.34 1,612,984 27,472,460 17.032 16.57 16.53 16.57 16.31 16.82 1,663,021 16.520 -1.50%
2023-01-17 0 17.34 17.34 17.36 16.66 17.38 2,696,725 46,378,117 17.198 16.82 16.82 16.84 16.16 16.86 2,780,381 16.680 1.64%
2023-01-16 0 17.06 17.00 17.06 16.70 17.38 1,682,619 28,541,533 16.963 16.55 16.49 16.55 16.20 16.86 1,734,816 16.452 0.71%
2023-01-13 0 16.94 16.92 16.94 15.90 16.94 1,569,000 26,290,001 16.756 16.43 16.41 16.43 15.42 16.43 1,617,672 16.252 2.29%
2023-01-12 0 16.56 16.50 16.56 16.30 16.78 1,848,578 30,545,999 16.524 16.06 16.00 16.06 15.81 16.28 1,905,923 16.027 1.85%
2023-01-11 0 16.26 16.26 16.28 15.80 16.70 2,865,800 46,587,225 16.256 15.77 15.77 15.79 15.32 16.20 2,954,700 15.767 1.63%
2023-01-10 0 16.00 15.98 16.00 15.50 16.40 2,574,688 41,153,752 15.984 15.52 15.50 15.52 15.03 15.91 2,654,558 15.503 -1.84%
2023-01-09 0 16.30 16.26 16.30 15.72 16.44 2,225,945 35,821,791 16.093 15.81 15.77 15.81 15.25 15.95 2,294,996 15.609 -0.12%
2023-01-06 0 16.32 16.32 16.34 16.28 17.48 1,939,761 31,997,126 16.495 15.83 15.83 15.85 15.79 16.95 1,999,935 15.999 -5.23%
2023-01-05 0 17.22 17.20 17.22 16.70 17.50 1,341,082 23,115,780 17.237 16.70 16.68 16.70 16.20 16.97 1,382,684 16.718 0.00%
2023-01-04 0 17.22 17.22 17.24 16.72 17.36 1,361,888 23,384,127 17.170 16.70 16.70 16.72 16.22 16.84 1,404,135 16.654 2.87%
2023-01-03 0 16.74 16.72 16.74 15.62 16.76 1,461,647 24,054,678 16.457 16.24 16.22 16.24 15.15 16.26 1,506,989 15.962 2.20%
2022-12-30 0 16.38 16.36 16.38 15.70 16.42 2,516,697 40,751,227 16.192 15.89 15.87 15.89 15.23 15.93 2,594,768 15.705 1.74%
2022-12-29 0 16.10 16.04 16.10 15.68 16.46 1,564,881 25,167,288 16.083 15.62 15.56 15.62 15.21 15.96 1,613,425 15.599 -3.36%
2022-12-28 0 16.66 16.64 16.66 16.22 16.80 2,016,705 33,507,851 16.615 16.16 16.14 16.16 15.73 16.29 2,079,266 16.115 1.96%
2022-12-23 0 16.34 16.28 16.34 15.74 16.48 1,328,673 21,650,502 16.295 15.85 15.79 15.85 15.27 15.98 1,369,890 15.805 -1.21%
2022-12-22 0 16.54 16.50 16.54 15.62 16.54 3,105,443 50,382,297 16.224 16.04 16.00 16.04 15.15 16.04 3,201,777 15.736 2.86%
2022-12-21 0 16.08 16.02 16.08 15.70 16.36 3,452,412 55,386,280 16.043 15.60 15.54 15.60 15.23 15.87 3,559,510 15.560 0.25%
2022-12-20 0 16.04 16.02 16.04 15.86 16.48 2,252,752 36,292,136 16.110 15.56 15.54 15.56 15.38 15.98 2,322,635 15.625 -3.49%
2022-12-19 0 16.62 16.62 16.66 16.42 16.90 2,900,221 48,236,374 16.632 16.12 16.12 16.16 15.93 16.39 2,990,189 16.132 -1.42%
2022-12-16 0 16.86 16.86 16.88 16.78 17.30 3,117,123 52,753,998 16.924 16.35 16.35 16.37 16.28 16.78 3,213,820 16.415 -1.17%
2022-12-15 0 17.06 17.04 17.06 16.80 17.68 1,462,673 25,037,274 17.118 16.55 16.53 16.55 16.29 17.15 1,508,047 16.602 -3.51%
2022-12-14 0 17.68 17.60 17.68 17.56 18.30 2,361,220 42,098,596 17.829 17.15 17.07 17.15 17.03 17.75 2,434,468 17.293 -0.45%
2022-12-13 0 17.76 17.74 17.76 16.56 18.02 2,365,827 41,718,407 17.634 17.23 17.21 17.23 16.06 17.48 2,439,218 17.103 4.72%
2022-12-12 0 16.96 16.88 16.96 16.58 17.36 1,699,058 28,683,079 16.882 16.45 16.37 16.45 16.08 16.84 1,751,765 16.374 -2.30%
2022-12-09 0 17.36 17.36 17.50 16.80 17.54 2,312,849 39,881,101 17.243 16.84 16.84 16.97 16.29 17.01 2,384,596 16.724 2.72%
2022-12-08 0 16.90 16.90 16.98 16.28 17.02 3,024,305 50,926,101 16.839 16.39 16.39 16.47 15.79 16.51 3,118,122 16.332 1.08%
2022-12-07 0 16.72 16.72 16.74 16.24 17.26 4,264,567 71,355,559 16.732 16.22 16.22 16.24 15.75 16.74 4,396,859 16.229 0.60%
2022-12-06 0 16.62 16.62 16.64 15.94 16.78 2,739,761 45,193,089 16.495 16.12 16.12 16.14 15.46 16.28 2,824,752 15.999 -1.31%
2022-12-05 0 16.84 16.82 16.84 16.72 17.20 2,547,447 42,895,572 16.839 16.33 16.31 16.33 16.22 16.68 2,626,472 16.332 1.57%
2022-12-02 0 16.58 16.56 16.58 16.52 17.70 3,388,607 57,124,204 16.858 16.08 16.06 16.08 16.02 17.17 3,493,725 16.351 -4.27%
2022-12-01 0 17.32 17.30 17.32 17.30 18.00 2,727,528 47,817,079 17.531 16.80 16.78 16.80 16.78 17.46 2,812,139 17.004 -1.81%
2022-11-30 0 17.64 17.58 17.64 16.66 17.68 10,156,899 177,328,436 17.459 17.11 17.05 17.11 16.16 17.15 10,471,978 16.934 5.88%
2022-11-29 0 16.66 16.60 16.66 16.16 17.18 5,719,196 94,917,703 16.596 16.16 16.10 16.16 15.67 16.66 5,896,612 16.097 4.12%
2022-11-28 0 16.00 16.00 16.02 15.50 16.40 2,829,875 45,138,956 15.951 15.52 15.52 15.54 15.03 15.91 2,917,661 15.471 -4.42%
2022-11-25 0 16.74 16.72 16.74 16.40 16.76 1,455,200 24,260,165 16.671 16.24 16.22 16.24 15.91 16.26 1,500,342 16.170 0.97%
2022-11-24 0 16.58 16.54 16.58 15.44 16.70 988,600 16,332,954 16.521 16.08 16.04 16.08 14.98 16.20 1,019,268 16.024 2.09%
2022-11-23 0 16.24 16.22 16.24 15.84 16.40 2,090,694 33,830,778 16.182 15.75 15.73 15.75 15.36 15.91 2,155,550 15.695 -0.49%
2022-11-22 0 16.32 16.26 16.32 16.04 16.78 2,461,702 40,264,388 16.356 15.83 15.77 15.83 15.56 16.28 2,538,067 15.864 -2.39%
2022-11-21 0 16.72 16.66 16.72 16.38 17.58 1,831,153 30,617,997 16.721 16.22 16.16 16.22 15.89 17.05 1,887,957 16.218 -2.11%
2022-11-18 0 17.08 17.00 17.08 16.82 17.40 3,014,725 51,471,184 17.073 16.57 16.49 16.57 16.31 16.88 3,108,245 16.560 0.35%
2022-11-17 0 17.02 17.00 17.02 16.62 17.28 1,434,872 24,278,455 16.920 16.51 16.49 16.51 16.12 16.76 1,479,383 16.411 1.19%
2022-11-16 0 16.82 16.82 16.86 16.62 17.50 3,896,909 65,904,955 16.912 16.31 16.31 16.35 16.12 16.97 4,017,796 16.403 0.84%
2022-11-15 0 16.68 16.66 16.68 15.88 16.92 3,049,124 50,648,733 16.611 16.18 16.16 16.18 15.40 16.41 3,143,711 16.111 4.77%
2022-11-14 0 15.92 15.92 15.94 15.76 16.50 6,698,323 107,075,356 15.985 15.44 15.44 15.46 15.29 16.00 6,906,113 15.504 -0.50%
2022-11-11 0 16.00 15.98 16.00 15.24 16.30 4,021,370 63,966,593 15.907 15.52 15.50 15.52 14.78 15.81 4,146,118 15.428 9.89%
2022-11-10 0 14.56 14.54 14.56 14.36 14.90 2,696,328 39,261,796 14.561 14.12 14.10 14.12 13.93 14.45 2,779,971 14.123 -3.06%
2022-11-09 0 15.02 15.00 15.02 14.36 15.52 3,738,157 56,626,126 15.148 14.57 14.55 14.57 13.93 15.05 3,854,119 14.692 0.81%
2022-11-08 0 14.90 14.88 14.90 14.50 15.04 4,614,785 68,234,985 14.786 14.45 14.43 14.45 14.06 14.59 4,757,941 14.341 4.63%
2022-11-07 0 14.24 14.24 14.26 13.96 14.54 12,152,045 173,426,637 14.271 13.81 13.81 13.83 13.54 14.10 12,529,015 13.842 2.45%
2022-11-04 0 13.90 13.90 13.92 13.68 15.00 7,468,527 104,541,109 13.998 13.48 13.48 13.50 13.27 14.55 7,700,209 13.576 0.72%
2022-11-03 0 13.80 13.76 13.80 13.66 14.30 3,510,840 48,594,346 13.841 13.38 13.35 13.38 13.25 13.87 3,619,750 13.425 -4.83%
2022-11-02 0 14.50 14.16 14.50 13.34 14.58 5,321,026 74,025,606 13.912 14.06 13.73 14.06 12.94 14.14 5,486,090 13.493 4.32%
2022-11-01 0 13.90 13.88 13.90 13.44 14.08 4,085,871 56,412,698 13.807 13.48 13.46 13.48 13.04 13.66 4,212,619 13.391 3.73%
2022-10-31 0 13.40 13.36 13.40 13.06 13.98 6,312,656 84,201,632 13.339 13.00 12.96 13.00 12.67 13.56 6,508,482 12.937 -3.60%
2022-10-28 0 13.90 13.88 13.90 13.86 15.00 6,075,200 85,917,349 14.142 13.48 13.46 13.48 13.44 14.55 6,263,660 13.717 -7.09%
2022-10-27 0 14.96 14.94 14.96 14.86 15.48 2,954,825 44,383,654 15.021 14.51 14.49 14.51 14.41 15.01 3,046,487 14.569 -1.45%
2022-10-26 0 15.18 15.16 15.18 14.88 15.30 5,383,945 81,171,047 15.077 14.72 14.70 14.72 14.43 14.84 5,550,961 14.623 -0.39%
2022-10-25 0 15.24 15.22 15.24 15.22 15.82 5,919,964 91,369,141 15.434 14.78 14.76 14.78 14.76 15.34 6,103,608 14.970 -2.31%
2022-10-24 0 15.60 15.58 15.60 15.36 16.48 5,324,397 83,807,235 15.740 15.13 15.11 15.13 14.90 15.98 5,489,566 15.267 -5.22%
2022-10-21 0 16.46 16.44 16.46 15.84 17.42 6,138,321 100,410,408 16.358 15.96 15.95 15.96 15.36 16.90 6,328,739 15.866 -3.74%
2022-10-20 0 17.10 17.08 17.10 16.84 17.74 8,811,518 151,411,845 17.183 16.59 16.57 16.59 16.33 17.21 9,084,861 16.666 -3.61%
2022-10-19 0 17.74 17.74 17.76 17.70 18.64 2,860,163 51,845,813 18.127 17.21 17.21 17.23 17.17 18.08 2,948,889 17.581 -2.21%
2022-10-18 0 18.14 18.10 18.14 17.76 18.98 7,361,485 132,909,120 18.055 17.59 17.56 17.59 17.23 18.41 7,589,847 17.511 -0.11%
2022-10-17 0 18.16 18.14 18.16 17.72 18.62 3,762,021 68,031,836 18.084 17.61 17.59 17.61 17.19 18.06 3,878,723 17.540 -2.58%
2022-10-14 0 18.64 18.60 18.64 18.46 19.58 2,905,522 54,464,877 18.745 18.08 18.04 18.08 17.90 18.99 2,995,655 18.181 -1.38%
2022-10-13 0 18.90 18.88 18.90 18.54 19.14 2,218,197 41,749,681 18.821 18.33 18.31 18.33 17.98 18.56 2,287,008 18.255 -0.53%
2022-10-12 0 19.00 18.96 19.00 18.62 19.40 2,652,493 50,278,497 18.955 18.43 18.39 18.43 18.06 18.82 2,734,776 18.385 -2.06%
2022-10-11 0 19.40 19.30 19.40 19.26 19.58 3,171,893 61,503,467 19.390 18.82 18.72 18.82 18.68 18.99 3,270,289 18.807 -0.51%
2022-10-10 0 19.50 19.46 19.50 19.46 20.35 3,311,338 64,879,684 19.593 18.91 18.87 18.91 18.87 19.74 3,414,060 19.004 -2.50%
2022-10-07 0 20.00 19.94 20.00 19.84 20.35 3,890,261 77,830,788 20.007 19.40 19.34 19.40 19.24 19.74 4,010,941 19.405 0.00%
2022-10-06 0 20.00 19.98 20.00 19.72 20.30 3,183,695 63,646,439 19.991 19.40 19.38 19.40 19.13 19.69 3,282,457 19.390 -1.48%
2022-10-05 0 20.30 20.25 20.30 19.54 21.75 7,638,015 154,214,625 20.190 19.69 19.64 19.69 18.95 21.10 7,874,955 19.583 1.50%
2022-10-03 0 20.00 19.84 20.00 19.68 20.00 2,459,200 48,885,922 19.879 19.40 19.24 19.40 19.09 19.40 2,535,487 19.281 1.01%
2022-09-30 0 19.80 19.80 19.82 19.62 20.15 4,071,348 80,636,132 19.806 19.20 19.20 19.22 19.03 19.54 4,197,646 19.210 -1.00%
2022-09-29 0 20.00 19.98 20.00 19.94 21.05 2,568,422 51,757,248 20.151 19.40 19.38 19.40 19.34 20.42 2,648,097 19.545 -0.74%
2022-09-28 0 20.15 20.05 20.15 19.98 20.65 2,902,305 58,438,801 20.135 19.54 19.45 19.54 19.38 20.03 2,992,338 19.529 -0.98%
2022-09-27 0 20.35 20.30 20.35 19.76 20.35 2,476,645 49,950,601 20.169 19.74 19.69 19.74 19.17 19.74 2,553,473 19.562 0.74%
2022-09-26 0 20.20 20.15 20.20 19.70 20.55 2,824,920 56,667,024 20.060 19.59 19.54 19.59 19.11 19.93 2,912,552 19.456 -1.70%
2022-09-23 0 20.55 20.50 20.55 19.82 21.10 2,604,666 52,852,764 20.292 19.93 19.88 19.93 19.22 20.47 2,685,466 19.681 -2.38%
2022-09-22 0 21.05 21.00 21.05 21.00 22.00 1,217,423 25,793,306 21.187 20.42 20.37 20.42 20.37 21.34 1,255,189 20.549 -2.32%
2022-09-21 0 21.55 21.45 21.55 21.25 21.95 1,828,278 39,345,357 21.520 20.90 20.80 20.90 20.61 21.29 1,884,993 20.873 -0.46%
2022-09-20 0 21.65 21.60 21.65 21.60 22.35 1,491,557 32,307,750 21.660 21.00 20.95 21.00 20.95 21.68 1,537,827 21.009 -0.92%
2022-09-19 0 21.85 21.65 21.85 21.25 22.05 2,477,914 53,799,074 21.711 21.19 21.00 21.19 20.61 21.39 2,554,782 21.058 0.69%
2022-09-16 0 21.70 21.65 21.70 21.60 22.30 19,685,411 427,371,644 21.710 21.05 21.00 21.05 20.95 21.63 20,296,075 21.057 -0.91%
2022-09-15 0 21.90 21.70 21.90 21.65 22.10 2,469,934 53,876,061 21.813 21.24 21.05 21.24 21.00 21.44 2,546,554 21.156 0.23%
2022-09-14 0 21.85 21.70 21.85 21.50 21.85 2,389,509 51,835,156 21.693 21.19 21.05 21.19 20.85 21.19 2,463,634 21.040 0.23%
2022-09-13 0 21.80 21.75 21.80 21.70 22.70 2,585,361 56,846,923 21.988 21.14 21.10 21.14 21.05 22.02 2,665,562 21.326 -3.33%
2022-09-09 0 22.55 22.55 22.65 22.05 22.90 3,108,161 70,095,769 22.552 21.87 21.87 21.97 21.39 22.21 3,204,580 21.874 3.92%
2022-09-08 0 21.70 21.65 21.70 21.50 21.75 2,039,200 44,147,270 21.649 21.05 21.00 21.05 20.85 21.10 2,102,458 20.998 1.05%
2022-09-07 0 21.60 21.55 21.60 21.25 21.75 1,771,707 38,184,938 21.553 20.83 20.78 20.83 20.49 20.97 1,837,300 20.783 -0.46%
2022-09-06 0 21.70 21.70 21.75 21.15 21.75 1,346,600 29,003,905 21.539 20.93 20.93 20.97 20.39 20.97 1,396,454 20.770 1.88%
2022-09-05 0 21.30 21.10 21.30 20.95 21.80 1,809,694 38,360,031 21.197 20.54 20.35 20.54 20.20 21.02 1,876,693 20.440 -0.70%
2022-09-02 0 21.45 21.35 21.45 21.05 21.75 2,553,962 54,663,002 21.403 20.68 20.59 20.68 20.30 20.97 2,648,516 20.639 -0.46%
2022-09-01 0 21.55 21.50 21.55 21.10 22.00 3,496,276 75,564,238 21.613 20.78 20.73 20.78 20.35 21.21 3,625,717 20.841 -2.27%
2022-08-31 0 22.05 21.85 22.05 21.40 23.50 6,967,992 153,083,347 21.970 21.26 21.07 21.26 20.64 22.66 7,225,964 21.185 2.80%
2022-08-30 0 21.45 21.35 21.45 20.80 21.50 3,083,160 65,638,490 21.289 20.68 20.59 20.68 20.06 20.73 3,197,306 20.529 0.47%
2022-08-29 0 21.35 21.30 21.35 20.50 21.75 2,843,600 60,232,739 21.182 20.59 20.54 20.59 19.77 20.97 2,948,877 20.426 3.64%
2022-08-26 0 20.60 20.55 20.60 20.20 21.50 4,911,200 101,506,844 20.668 19.86 19.82 19.86 19.48 20.73 5,093,025 19.931 3.00%
2022-08-25 0 20.00 19.96 20.00 19.32 20.85 1,176,824 23,551,724 20.013 19.29 19.25 19.29 18.63 20.11 1,220,393 19.298 4.60%
2022-08-24 0 19.12 19.10 19.12 18.98 20.60 1,730,800 33,245,140 19.208 18.44 18.42 18.44 18.30 19.86 1,794,878 18.522 -5.81%
2022-08-23 0 20.30 20.25 20.30 20.25 20.80 1,069,800 21,837,685 20.413 19.58 19.53 19.58 19.53 20.06 1,109,407 19.684 -1.69%
2022-08-22 0 20.65 20.55 20.65 19.96 20.85 1,963,800 40,247,086 20.495 19.91 19.82 19.91 19.25 20.11 2,036,505 19.763 2.23%
2022-08-19 0 20.20 20.15 20.20 19.86 20.25 1,318,428 26,504,302 20.103 19.48 19.43 19.48 19.15 19.53 1,367,239 19.385 1.00%
2022-08-18 0 20.00 19.98 20.00 19.84 20.10 570,775 11,400,651 19.974 19.29 19.27 19.29 19.13 19.38 591,906 19.261 0.60%
2022-08-17 0 19.88 19.86 19.88 19.72 20.10 1,089,250 21,675,356 19.899 19.17 19.15 19.17 19.02 19.38 1,129,577 19.189 0.10%
2022-08-16 0 19.86 19.86 19.88 19.68 19.98 830,800 16,503,334 19.864 19.15 19.15 19.17 18.98 19.27 861,558 19.155 0.40%
2022-08-15 0 19.78 19.74 19.78 19.68 20.00 638,352 12,643,272 19.806 19.07 19.04 19.07 18.98 19.29 661,985 19.099 -0.40%
2022-08-12 0 19.86 19.86 19.90 19.42 20.00 2,032,216 40,210,113 19.786 19.15 19.15 19.19 18.73 19.29 2,107,454 19.080 0.20%
2022-08-11 0 19.82 19.78 19.82 19.46 19.90 2,614,392 51,310,021 19.626 19.11 19.07 19.11 18.77 19.19 2,711,183 18.925 1.85%
2022-08-10 0 19.46 19.42 19.46 19.34 19.60 924,600 17,972,704 19.438 18.77 18.73 18.77 18.65 18.90 958,831 18.744 0.21%
2022-08-09 0 19.42 19.42 19.44 19.30 19.86 1,452,586 28,375,270 19.534 18.73 18.73 18.75 18.61 19.15 1,506,364 18.837 -2.61%
2022-08-08 0 19.94 19.92 19.94 19.86 20.35 2,159,086 43,334,610 20.071 19.23 19.21 19.23 19.15 19.62 2,239,021 19.354 -1.53%
2022-08-05 0 20.25 20.15 20.25 20.00 20.40 2,426,727 48,888,432 20.146 19.53 19.43 19.53 19.29 19.67 2,516,570 19.427 1.45%
2022-08-04 0 19.96 19.92 19.96 19.80 20.40 2,315,410 45,737,412 19.754 19.25 19.21 19.25 19.09 19.67 2,401,132 19.048 2.36%
2022-08-03 0 19.50 19.50 19.52 19.16 19.92 1,754,825 34,103,389 19.434 18.80 18.80 18.82 18.48 19.21 1,819,793 18.740 0.00%
2022-08-02 0 19.50 19.50 19.52 19.08 19.92 1,404,150 27,255,981 19.411 18.80 18.80 18.82 18.40 19.21 1,456,135 18.718 -2.11%
2022-08-01 0 19.92 19.88 19.92 19.62 20.70 1,250,588 24,857,950 19.877 19.21 19.17 19.21 18.92 19.96 1,296,888 19.167 -2.11%
2022-07-29 0 20.35 20.25 20.35 20.00 20.95 2,802,350 56,852,675 20.288 19.62 19.53 19.62 19.29 20.20 2,906,100 19.563 -0.49%
2022-07-28 0 20.45 20.35 20.45 19.94 20.50 1,615,202 32,746,861 20.274 19.72 19.62 19.72 19.23 19.77 1,675,001 19.550 2.35%
2022-07-27 0 19.98 19.90 19.98 19.54 19.98 1,109,930 22,061,499 19.877 19.27 19.19 19.27 18.84 19.27 1,151,022 19.167 0.81%
2022-07-26 0 19.82 19.74 19.82 19.48 20.10 1,411,275 27,915,680 19.781 19.11 19.04 19.11 18.78 19.38 1,463,524 19.074 0.30%
2022-07-25 0 19.76 19.64 19.76 19.10 19.76 1,838,673 35,948,271 19.551 19.05 18.94 19.05 18.42 19.05 1,906,745 18.853 1.65%
2022-07-22 0 19.44 19.40 19.44 19.22 19.86 2,133,446 41,474,382 19.440 18.75 18.71 18.75 18.53 19.15 2,212,431 18.746 -0.72%
2022-07-21 0 19.58 19.54 19.58 19.00 19.70 1,895,947 36,894,803 19.460 18.88 18.84 18.88 18.32 19.00 1,966,140 18.765 0.93%
2022-07-20 0 19.40 19.36 19.40 19.08 19.54 2,156,509 41,772,670 19.371 18.71 18.67 18.71 18.40 18.84 2,236,348 18.679 0.62%
2022-07-19 0 19.28 19.26 19.28 19.16 20.40 4,304,756 84,014,264 19.517 18.59 18.57 18.59 18.48 19.67 4,464,129 18.820 -6.18%
2022-07-18 0 20.55 20.40 20.55 19.70 20.55 1,050,600 21,373,616 20.344 19.82 19.67 19.82 19.00 19.82 1,089,496 19.618 1.99%
2022-07-15 0 20.15 19.94 20.15 19.62 20.70 2,007,075 40,064,622 19.962 19.43 19.23 19.43 18.92 19.96 2,081,382 19.249 0.00%
2022-07-14 0 20.15 20.00 20.15 19.76 20.40 1,451,445 29,154,741 20.087 19.43 19.29 19.43 19.05 19.67 1,505,181 19.370 0.25%
2022-07-13 0 20.10 20.10 20.15 20.00 20.70 2,735,148 55,061,431 20.131 19.38 19.38 19.43 19.29 19.96 2,836,410 19.412 -1.95%
2022-07-12 0 20.50 20.50 20.60 20.35 20.90 2,030,341 41,655,586 20.517 19.77 19.77 19.86 19.62 20.15 2,105,509 19.784 -1.68%
2022-07-11 0 20.85 20.75 20.85 20.55 20.90 1,373,600 28,566,075 20.797 20.11 20.01 20.11 19.82 20.15 1,424,454 20.054 0.24%
2022-07-08 0 20.80 20.75 20.80 20.45 20.95 1,203,961 24,943,199 20.718 20.06 20.01 20.06 19.72 20.20 1,248,535 19.978 0.00%
2022-07-07 0 20.80 20.70 20.80 20.25 21.00 1,707,064 35,123,324 20.575 20.06 19.96 20.06 19.53 20.25 1,770,264 19.841 -0.95%
2022-07-06 0 21.00 20.90 21.00 20.40 21.00 1,322,719 27,564,161 20.839 20.25 20.15 20.25 19.67 20.25 1,371,689 20.095 0.00%
2022-07-05 0 21.00 20.90 21.00 20.80 21.30 1,073,500 22,524,940 20.983 20.25 20.15 20.25 20.06 20.54 1,113,244 20.234 -0.24%
2022-07-04 0 21.05 20.90 21.05 20.50 21.80 1,494,994 31,496,887 21.068 20.30 20.15 20.30 19.77 21.02 1,550,342 20.316 -0.71%
2022-06-30 0 21.20 21.15 21.20 20.95 21.40 1,892,374 40,119,452 21.201 20.44 20.39 20.44 20.20 20.64 1,962,434 20.444 1.19%
2022-06-29 0 20.95 20.85 20.95 20.80 21.45 1,540,866 32,361,552 21.002 20.20 20.11 20.20 20.06 20.68 1,597,913 20.252 -0.24%
2022-06-28 0 21.00 20.95 21.00 20.60 21.15 2,693,416 56,413,867 20.945 20.25 20.20 20.25 19.86 20.39 2,793,133 20.197 0.72%
2022-06-27 0 20.85 20.80 20.85 20.25 20.85 2,170,712 44,878,313 20.675 20.11 20.06 20.11 19.53 20.11 2,251,077 19.936 3.22%
2022-06-24 0 20.20 20.15 20.20 19.78 20.65 2,687,863 53,963,984 20.077 19.48 19.43 19.48 19.07 19.91 2,787,374 19.360 0.75%
2022-06-23 0 20.05 20.00 20.05 19.86 20.55 1,844,800 37,091,979 20.106 19.33 19.29 19.33 19.15 19.82 1,913,099 19.388 -1.23%
2022-06-22 0 20.30 20.30 20.35 20.10 20.90 2,756,681 56,054,027 20.334 19.58 19.58 19.62 19.38 20.15 2,858,740 19.608 -3.10%
2022-06-21 0 20.95 20.95 21.00 20.60 21.30 1,480,166 30,981,327 20.931 20.20 20.20 20.25 19.86 20.54 1,534,965 20.184 -0.48%
2022-06-20 0 21.05 21.05 21.15 20.75 21.45 2,587,994 54,608,023 21.101 20.30 20.30 20.39 20.01 20.68 2,683,808 20.347 0.48%
2022-06-17 0 20.95 20.90 20.95 20.45 21.15 5,860,359 122,706,124 20.938 20.20 20.15 20.20 19.72 20.39 6,077,324 20.191 -1.18%
2022-06-16 0 21.20 21.05 21.20 20.60 21.20 5,427,554 114,139,440 21.030 20.44 20.30 20.44 19.86 20.44 5,628,495 20.279 1.44%
2022-06-15 0 20.90 20.90 20.95 20.45 22.00 4,132,527 86,972,660 21.046 20.15 20.15 20.20 19.72 21.21 4,285,523 20.295 -0.95%
2022-06-14 0 21.10 21.10 21.15 18.92 22.50 4,582,788 97,511,601 21.278 20.35 20.35 20.39 18.24 21.70 4,752,454 20.518 -4.95%
2022-06-13 0 22.20 22.20 22.25 22.05 22.85 1,341,952 29,888,472 22.272 21.41 21.41 21.46 21.26 22.03 1,391,634 21.477 -3.48%
2022-06-10 0 23.00 22.90 23.00 22.60 23.30 1,310,385 30,133,064 22.996 22.18 22.08 22.18 21.79 22.47 1,358,899 22.175 0.88%
2022-06-09 0 22.80 22.75 22.80 22.60 22.95 2,230,429 50,796,800 22.775 21.99 21.94 21.99 21.79 22.13 2,313,005 21.961 0.66%
2022-06-08 0 22.65 22.65 22.70 22.30 22.70 2,253,615 50,825,795 22.553 21.84 21.84 21.89 21.50 21.89 2,337,049 21.748 0.67%
2022-06-07 0 22.50 22.45 22.50 22.20 22.75 2,674,600 60,054,298 22.454 21.70 21.65 21.70 21.41 21.94 2,773,620 21.652 0.00%
2022-06-06 0 22.50 22.50 22.55 22.15 23.15 1,985,142 44,653,485 22.494 21.70 21.70 21.74 21.36 22.32 2,058,637 21.691 -1.75%
2022-06-02 0 22.90 22.85 22.90 22.40 22.95 2,143,558 48,858,508 22.793 22.08 22.03 22.08 21.60 22.13 2,222,918 21.979 0.66%
2022-06-01 0 22.75 22.70 22.75 22.50 23.15 2,707,982 61,880,138 22.851 21.94 21.89 21.94 21.70 22.32 2,808,238 22.035 -2.15%
2022-05-31 0 23.25 23.25 23.30 22.90 23.50 8,955,347 208,275,137 23.257 22.42 22.42 22.47 22.08 22.66 9,286,896 22.427 1.31%
2022-05-30 0 22.95 22.90 22.95 22.85 23.00 1,009,937 23,178,165 22.950 22.13 22.08 22.13 22.03 22.18 1,047,327 22.131 0.44%
2022-05-27 0 22.85 22.85 22.90 22.60 22.95 12,497,394 283,519,756 22.686 22.03 22.03 22.08 21.79 22.13 12,960,078 21.876 0.88%
2022-05-26 0 22.65 22.55 22.65 22.40 22.95 11,873,450 269,817,654 22.725 21.84 21.74 21.84 21.60 22.13 12,313,034 21.913 1.12%
2022-05-25 0 22.40 22.40 22.45 22.20 22.85 9,557,500 214,971,279 22.492 21.60 21.60 21.65 21.41 22.03 9,911,342 21.689 -1.75%
2022-05-24 0 22.80 22.70 22.80 22.40 23.10 3,134,312 70,934,579 22.632 21.99 21.89 21.99 21.60 22.28 3,250,352 21.824 0.00%
2022-05-23 0 22.80 22.80 22.85 22.40 23.30 1,342,189 30,557,379 22.767 21.99 21.99 22.03 21.60 22.47 1,391,880 21.954 -0.87%
2022-05-20 0 23.00 22.90 23.00 22.15 23.00 3,269,563 73,925,186 22.610 22.18 22.08 22.18 21.36 22.18 3,390,610 21.803 2.22%
2022-05-19 0 22.50 22.45 22.50 22.10 22.90 4,437,939 99,310,981 22.378 21.70 21.65 21.70 21.31 22.08 4,602,242 21.579 -1.32%
2022-05-18 0 22.80 22.80 22.90 22.50 23.10 8,285,216 188,756,434 22.782 21.99 21.99 22.08 21.70 22.28 8,591,955 21.969 -0.44%
2022-05-17 0 22.90 22.90 22.95 22.30 23.05 4,855,246 110,195,138 22.696 22.08 22.08 22.13 21.50 22.23 5,034,999 21.886 -0.22%
2022-05-16 0 22.95 22.90 22.95 22.70 23.60 2,222,800 50,897,667 22.898 22.13 22.08 22.13 21.89 22.76 2,305,093 22.081 0.00%
2022-05-13 0 22.95 22.90 22.95 22.85 23.80 6,550,269 151,125,080 23.072 22.13 22.08 22.13 22.03 22.95 6,792,776 22.248 -2.75%
2022-05-12 0 23.60 23.55 23.60 23.20 24.15 8,497,100 202,034,230 23.777 22.76 22.71 22.76 22.37 23.29 8,811,683 22.928 -0.84%
2022-05-11 0 23.80 23.70 23.80 23.05 24.10 18,256,814 435,697,107 23.865 22.95 22.85 22.95 22.23 23.24 18,932,726 23.013 0.63%
2022-05-10 0 23.65 23.55 23.65 23.50 24.50 5,710,616 135,669,535 23.757 22.81 22.71 22.81 22.66 23.63 5,922,037 22.909 -1.05%
2022-05-06 0 23.90 23.75 23.90 23.10 24.25 4,597,764 109,277,069 23.767 23.05 22.90 23.05 22.28 23.38 4,767,984 22.919 -0.42%
2022-05-05 0 24.00 24.00 24.05 23.90 24.60 2,878,607 69,307,912 24.077 23.14 23.14 23.19 23.05 23.72 2,985,180 23.217 0.42%
2022-05-04 0 23.90 23.90 23.95 23.35 24.40 2,285,000 54,750,103 23.961 23.05 23.05 23.09 22.52 23.53 2,369,596 23.105 -1.65%
2022-05-03 0 24.30 24.25 24.30 23.70 24.30 1,422,526 34,266,582 24.089 23.43 23.38 23.43 22.85 23.43 1,475,191 23.229 1.46%
2022-04-29 0 23.95 23.95 24.00 23.85 24.45 2,655,916 63,764,997 24.009 23.09 23.09 23.14 23.00 23.58 2,754,244 23.152 -0.42%
2022-04-28 0 24.05 24.05 24.10 23.90 24.35 3,563,623 85,555,548 24.008 23.19 23.19 23.24 23.05 23.48 3,695,557 23.151 -0.62%
2022-04-27 0 24.20 24.15 24.20 24.00 24.45 2,092,602 50,889,575 24.319 23.34 23.29 23.34 23.14 23.58 2,170,075 23.451 -2.22%
2022-04-26 0 24.75 24.75 24.85 24.70 25.65 4,611,352 115,723,254 25.095 23.87 23.87 23.96 23.82 24.73 4,782,075 24.199 -0.60%
2022-04-25 0 24.90 24.85 24.90 24.30 25.15 2,850,637 70,971,016 24.897 24.01 23.96 24.01 23.43 24.25 2,956,175 24.008 0.81%
2022-04-22 0 24.70 24.55 24.70 24.40 24.75 1,265,800 31,105,910 24.574 23.82 23.67 23.82 23.53 23.87 1,312,663 23.697 0.61%
2022-04-21 0 24.55 24.45 24.55 24.00 24.55 2,410,118 58,752,971 24.378 23.67 23.58 23.67 23.14 23.67 2,499,346 23.507 0.61%
2022-04-20 0 24.40 24.30 24.40 23.95 25.00 1,700,655 41,549,620 24.432 23.53 23.43 23.53 23.09 24.11 1,763,617 23.559 0.41%
2022-04-19 0 24.30 24.25 24.30 24.00 24.70 2,287,800 55,578,485 24.293 23.43 23.38 23.43 23.14 23.82 2,372,500 23.426 1.25%
2022-04-14 0 24.00 24.00 24.05 23.05 24.05 3,723,734 88,052,979 23.646 23.14 23.14 23.19 22.23 23.19 3,861,596 22.802 3.45%
2022-04-13 0 23.20 23.15 23.20 22.80 23.30 1,345,936 31,087,447 23.097 22.37 22.32 22.37 21.99 22.47 1,395,766 22.273 -0.22%
2022-04-12 0 23.25 23.20 23.25 23.00 23.50 1,869,805 43,353,576 23.186 22.42 22.37 22.42 22.18 22.66 1,939,030 22.358 -0.21%
2022-04-11 0 23.30 23.20 23.30 22.90 23.60 3,034,438 70,185,784 23.130 22.47 22.37 22.47 22.08 22.76 3,146,780 22.304 -1.27%
2022-04-08 0 23.60 23.55 23.60 22.80 23.65 6,611,007 154,754,671 23.409 22.76 22.71 22.76 21.99 22.81 6,855,763 22.573 -0.21%
2022-04-07 0 23.65 23.60 23.65 23.55 25.30 2,708,664 65,041,583 24.012 22.81 22.76 22.81 22.71 24.40 2,808,945 23.155 -5.02%
2022-04-06 0 24.90 24.90 24.95 24.55 25.20 2,234,184 55,767,181 24.961 24.01 24.01 24.06 23.67 24.30 2,316,899 24.070 0.00%
2022-04-04 0 24.90 24.85 24.90 24.75 25.25 3,602,896 89,859,532 24.941 24.01 23.96 24.01 23.87 24.35 3,736,284 24.051 0.61%
2022-04-01 0 24.75 24.70 24.75 23.70 24.80 1,556,437 37,910,997 24.358 23.87 23.82 23.87 22.85 23.91 1,614,060 23.488 1.64%
2022-03-31 0 24.35 24.35 24.40 24.20 24.50 1,818,700 44,291,644 24.354 23.48 23.48 23.53 23.34 23.63 1,886,033 23.484 -0.20%
2022-03-30 0 24.40 24.40 24.45 24.20 24.75 2,112,957 51,538,239 24.392 23.53 23.53 23.58 23.34 23.87 2,191,184 23.521 0.62%
2022-03-29 0 24.25 24.20 24.25 23.85 24.75 1,794,000 43,407,985 24.196 23.38 23.34 23.38 23.00 23.87 1,860,418 23.332 0.21%
2022-03-28 0 24.20 24.15 24.20 23.75 24.50 2,994,200 72,350,250 24.164 23.34 23.29 23.34 22.90 23.63 3,105,053 23.301 -1.43%
2022-03-25 0 24.55 24.50 24.55 23.20 25.00 3,276,591 79,806,836 24.357 23.67 23.63 23.67 22.37 24.11 3,397,898 23.487 0.41%
2022-03-24 0 24.45 24.45 24.50 23.65 25.25 4,750,573 116,978,384 24.624 23.58 23.58 23.63 22.81 24.35 4,926,451 23.745 -1.41%
2022-03-23 0 24.80 24.80 24.90 24.60 25.30 2,302,782 57,130,405 24.809 23.91 23.91 24.01 23.72 24.40 2,388,037 23.924 -1.98%
2022-03-22 0 25.30 25.25 25.30 24.50 25.35 2,609,794 65,317,215 25.028 24.40 24.35 24.40 23.63 24.44 2,706,415 24.134 0.60%
2022-03-21 0 25.15 25.10 25.15 24.45 25.20 7,637,394 193,764,239 25.371 24.25 24.20 24.25 23.58 24.30 7,920,149 24.465 -1.18%
2022-03-18 0 25.45 25.45 25.55 24.70 26.50 14,251,103 365,034,784 25.615 24.54 24.54 24.64 23.82 25.55 14,778,714 24.700 2.00%
2022-03-17 0 24.95 24.90 24.95 24.45 26.00 3,493,746 87,384,379 25.012 24.06 24.01 24.06 23.58 25.07 3,623,093 24.119 3.96%
2022-03-16 0 24.00 23.85 24.00 22.40 24.00 4,030,598 94,013,054 23.325 23.14 23.00 23.14 21.60 23.14 4,179,821 22.492 8.11%
2022-03-15 0 22.20 22.10 22.20 22.00 23.95 4,895,841 110,664,410 22.604 21.41 21.31 21.41 21.21 23.09 5,077,097 21.797 -6.13%
2022-03-14 0 23.65 23.45 23.65 23.25 26.00 5,892,929 139,762,361 23.717 22.81 22.61 22.81 22.42 25.07 6,111,100 22.870 1.07%
2022-03-11 0 23.40 23.35 23.40 22.90 23.50 1,699,874 39,447,668 23.206 22.56 22.52 22.56 22.08 22.66 1,762,807 22.378 0.43%
2022-03-10 0 23.30 23.15 23.30 23.05 23.50 1,828,432 42,522,052 23.256 22.47 22.32 22.47 22.23 22.66 1,896,125 22.426 2.42%
2022-03-09 0 22.75 22.70 22.75 22.40 23.00 2,446,369 55,450,955 22.667 21.94 21.89 21.94 21.60 22.18 2,536,940 21.857 0.00%
2022-03-08 0 22.75 22.70 22.75 22.35 23.20 2,241,313 50,913,987 22.716 21.94 21.89 21.94 21.55 22.37 2,324,292 21.905 -0.66%
2022-03-07 0 22.90 22.85 22.90 22.70 23.65 1,964,927 45,317,696 23.063 22.08 22.03 22.08 21.89 22.81 2,037,673 22.240 -3.17%
2022-03-04 0 23.65 23.60 23.65 23.10 24.00 2,272,765 53,309,041 23.456 22.81 22.76 22.81 22.28 23.14 2,356,908 22.618 -2.07%
2022-03-03 0 24.15 24.10 24.15 23.40 24.15 2,796,900 66,818,865 23.890 23.29 23.24 23.29 22.56 23.29 2,900,448 23.037 4.55%
2022-03-02 0 23.10 23.00 23.10 22.75 23.85 3,223,160 74,637,447 23.157 22.28 22.18 22.28 21.94 23.00 3,342,489 22.330 -3.95%
2022-03-01 0 24.05 24.00 24.05 23.75 24.30 2,141,313 51,307,015 23.961 23.19 23.14 23.19 22.90 23.43 2,220,590 23.105 -0.41%
2022-02-28 0 24.15 24.10 24.15 23.70 24.50 5,454,384 131,362,362 24.084 23.29 23.24 23.29 22.85 23.63 5,656,319 23.224 -1.63%
2022-02-25 0 24.55 24.50 24.55 23.40 24.60 4,078,406 98,426,898 24.134 23.67 23.63 23.67 22.56 23.72 4,229,399 23.272 2.29%
2022-02-24 0 24.00 23.95 24.00 23.55 24.75 2,949,553 71,329,871 24.183 23.14 23.09 23.14 22.71 23.87 3,058,753 23.320 -1.44%
2022-02-23 0 24.35 24.30 24.35 24.20 25.10 3,406,567 83,631,626 24.550 23.48 23.43 23.48 23.34 24.20 3,532,686 23.674 -2.60%
2022-02-22 0 25.00 24.95 25.00 24.55 25.20 2,729,379 67,904,729 24.879 24.11 24.06 24.11 23.67 24.30 2,830,427 23.991 -0.99%
2022-02-21 0 25.25 25.20 25.25 25.00 26.00 2,726,826 69,012,859 25.309 24.35 24.30 24.35 24.11 25.07 2,827,780 24.405 -1.75%
2022-02-18 0 25.70 25.65 25.70 25.50 26.25 4,390,287 112,872,563 25.710 24.78 24.73 24.78 24.59 25.31 4,552,826 24.792 -0.58%
2022-02-17 0 25.85 25.70 25.85 25.30 25.90 5,668,197 145,198,785 25.616 24.93 24.78 24.93 24.40 24.98 5,878,047 24.702 0.39%
2022-02-16 0 25.75 25.75 25.80 25.20 26.40 7,363,604 187,660,846 25.485 24.83 24.83 24.88 24.30 25.46 7,636,223 24.575 -1.72%
2022-02-15 0 26.20 26.05 26.20 25.80 26.65 4,469,795 116,998,694 26.175 25.26 25.12 25.26 24.88 25.70 4,635,278 25.241 0.38%
2022-02-14 0 26.10 26.10 26.15 25.80 26.45 1,890,571 49,489,817 26.177 25.17 25.17 25.22 24.88 25.51 1,960,565 25.243 -1.14%
2022-02-11 0 26.40 26.40 26.45 26.20 27.35 1,541,674 40,866,679 26.508 25.46 25.46 25.51 25.26 26.37 1,598,751 25.562 -1.12%
2022-02-10 0 26.70 26.70 26.75 26.40 27.20 3,568,798 95,409,572 26.734 25.75 25.75 25.80 25.46 26.23 3,700,924 25.780 -0.56%
2022-02-09 0 26.85 26.85 26.90 26.70 27.45 1,825,590 49,311,683 27.011 25.89 25.89 25.94 25.75 26.47 1,893,178 26.047 2.09%
2022-02-08 0 26.30 26.30 26.35 26.30 26.85 1,803,625 47,737,531 26.468 25.36 25.36 25.41 25.36 25.89 1,870,400 25.523 -2.23%
2022-02-07 0 26.90 26.85 26.90 26.30 27.15 2,122,742 57,055,694 26.878 25.94 25.89 25.94 25.36 26.18 2,201,331 25.919 0.94%
2022-02-04 0 26.65 26.60 26.65 26.40 27.50 3,881,122 103,872,162 26.763 25.70 25.65 25.70 25.46 26.52 4,024,811 25.808 1.52%
2022-01-31 0 26.25 26.20 26.25 25.45 26.35 2,320,891 60,430,383 26.038 25.31 25.26 25.31 24.54 25.41 2,406,816 25.108 3.75%
2022-01-28 0 25.30 25.30 25.40 24.85 26.05 4,889,676 123,924,202 25.344 24.40 24.40 24.49 23.96 25.12 5,070,704 24.439 -2.13%
2022-01-27 0 25.85 25.85 25.90 25.75 26.30 1,976,465 51,188,318 25.899 24.93 24.93 24.98 24.83 25.36 2,049,639 24.974 -0.58%
2022-01-26 0 26.00 25.95 26.00 25.70 26.10 663,914 17,212,855 25.926 25.07 25.02 25.07 24.78 25.17 688,494 25.001 0.00%
2022-01-25 0 26.00 25.95 26.00 25.25 26.20 3,084,054 80,618,521 26.140 25.07 25.02 25.07 24.35 25.26 3,198,233 25.207 -2.26%
2022-01-24 0 26.60 26.50 26.60 25.75 27.00 2,608,777 69,503,784 26.642 25.65 25.55 25.65 24.83 26.04 2,705,360 25.691 3.30%
2022-01-21 0 25.75 25.75 25.80 24.70 25.90 3,163,191 80,933,217 25.586 24.83 24.83 24.88 23.82 24.98 3,280,300 24.673 2.39%
2022-01-20 0 25.15 25.10 25.15 24.65 26.30 4,331,241 108,603,112 25.074 24.25 24.20 24.25 23.77 25.36 4,491,594 24.179 -2.90%
2022-01-19 0 25.90 25.75 25.90 25.30 26.25 1,829,923 47,324,961 25.862 24.98 24.83 24.98 24.40 25.31 1,897,671 24.938 2.37%
2022-01-18 0 25.30 25.25 25.30 25.00 26.25 2,141,873 54,656,007 25.518 24.40 24.35 24.40 24.11 25.31 2,221,170 24.607 -2.88%
2022-01-17 0 26.05 26.05 26.10 25.90 26.70 1,614,700 42,360,010 26.234 25.12 25.12 25.17 24.98 25.75 1,674,480 25.297 -1.88%
2022-01-14 0 26.55 26.50 26.55 26.50 27.05 2,084,778 55,735,329 26.734 25.60 25.55 25.60 25.55 26.08 2,161,962 25.780 -1.30%
2022-01-13 0 26.90 26.90 26.95 26.20 26.95 1,580,311 42,351,379 26.799 25.94 25.94 25.99 25.26 25.99 1,638,818 25.843 2.09%
2022-01-12 0 26.35 26.35 26.40 26.25 26.65 939,353 24,767,267 26.366 25.41 25.41 25.46 25.31 25.70 974,130 25.425 0.38%
2022-01-11 0 26.25 26.20 26.25 25.70 26.35 1,554,800 40,675,615 26.161 25.31 25.26 25.31 24.78 25.41 1,612,362 25.227 -1.87%
2022-01-10 0 26.75 26.70 26.75 25.90 26.80 2,100,400 55,830,730 26.581 25.80 25.75 25.80 24.98 25.84 2,178,162 25.632 1.33%
2022-01-07 0 26.40 26.20 26.40 25.25 26.60 3,199,941 83,866,021 26.209 25.46 25.26 25.46 24.35 25.65 3,318,411 25.273 3.12%
2022-01-06 0 25.60 25.60 25.65 25.30 26.50 2,116,052 54,213,991 25.620 24.69 24.69 24.73 24.40 25.55 2,194,393 24.706 -3.58%
2022-01-05 0 26.55 26.55 26.60 26.15 26.80 4,152,554 109,781,952 26.437 25.60 25.60 25.65 25.22 25.84 4,306,292 25.493 0.19%
2022-01-04 0 26.50 26.50 26.55 26.05 26.80 2,344,457 61,919,709 26.411 25.55 25.55 25.60 25.12 25.84 2,431,255 25.468 0.38%
2022-01-03 0 26.40 26.35 26.40 26.10 26.45 798,008 21,025,930 26.348 25.46 25.41 25.46 25.17 25.51 827,552 25.407 0.19%
2021-12-31 0 26.35 26.30 26.35 26.00 26.50 456,608 12,026,091 26.338 25.41 25.36 25.41 25.07 25.55 473,513 25.398 0.19%
2021-12-30 0 26.30 26.30 26.35 25.80 26.45 1,721,824 44,884,222 26.068 25.36 25.36 25.41 24.88 25.51 1,785,570 25.137 0.57%
2021-12-29 0 26.15 26.05 26.15 25.75 26.60 3,438,663 89,980,799 26.167 25.22 25.12 25.22 24.83 25.65 3,565,971 25.233 -0.95%
2021-12-28 0 26.40 26.30 26.40 25.90 26.45 1,325,800 34,877,240 26.307 25.46 25.36 25.46 24.98 25.51 1,374,884 25.367 0.76%
2021-12-24 0 26.20 26.10 26.20 25.45 26.80 1,335,308 34,653,465 25.952 25.26 25.17 25.26 24.54 25.84 1,384,744 25.025 -0.57%
2021-12-23 0 26.35 26.25 26.35 26.05 27.00 1,282,812 33,763,157 26.320 25.41 25.31 25.41 25.12 26.04 1,330,305 25.380 -0.94%
2021-12-22 0 26.60 26.60 26.65 26.25 26.85 1,989,273 52,690,448 26.487 25.65 25.65 25.70 25.31 25.89 2,062,921 25.542 0.00%
2021-12-21 0 26.60 26.55 26.60 25.75 26.60 1,103,893 29,204,150 26.456 25.65 25.60 25.65 24.83 25.65 1,144,762 25.511 2.11%
2021-12-20 0 26.05 26.05 26.10 26.05 27.00 2,662,345 70,180,906 26.361 25.12 25.12 25.17 25.12 26.04 2,760,911 25.419 -4.75%
2021-12-17 0 27.35 27.25 27.35 25.90 27.35 10,950,858 296,941,414 27.116 26.37 26.28 26.37 24.98 26.37 11,356,285 26.148 3.99%
2021-12-16 0 26.30 26.25 26.30 26.10 26.50 1,770,622 46,628,088 26.334 25.36 25.31 25.36 25.17 25.55 1,836,175 25.394 0.38%
2021-12-15 0 26.20 26.15 26.20 24.80 26.20 3,150,445 81,021,323 25.717 25.26 25.22 25.26 23.91 25.26 3,267,082 24.799 -0.76%
2021-12-14 0 26.40 26.35 26.40 25.75 26.40 2,528,450 66,372,704 26.250 25.46 25.41 25.46 24.83 25.46 2,622,059 25.313 1.93%
2021-12-13 0 25.90 25.90 25.95 25.90 27.15 2,859,968 75,299,738 26.329 24.98 24.98 25.02 24.98 26.18 2,965,851 25.389 0.58%
2021-12-10 0 25.75 25.70 25.75 25.35 26.00 2,335,945 60,097,527 25.727 24.83 24.78 24.83 24.44 25.07 2,422,427 24.809 -0.96%
2021-12-09 0 26.00 25.95 26.00 25.85 27.00 2,671,362 69,689,192 26.088 25.07 25.02 25.07 24.93 26.04 2,770,262 25.156 0.00%
2021-12-08 0 26.00 25.95 26.00 25.70 26.50 2,239,174 58,182,933 25.984 25.07 25.02 25.07 24.78 25.55 2,322,074 25.056 0.58%
2021-12-07 0 25.85 25.80 25.85 25.25 26.00 3,079,883 78,974,587 25.642 24.93 24.88 24.93 24.35 25.07 3,193,908 24.727 2.38%
2021-12-06 0 25.25 25.20 25.25 24.55 25.60 1,881,682 47,461,635 25.223 24.35 24.30 24.35 23.67 24.69 1,951,346 24.323 1.00%
2021-12-03 0 25.00 24.90 25.00 24.50 25.00 3,622,650 89,811,765 24.792 24.11 24.01 24.11 23.63 24.11 3,756,769 23.907 0.60%
2021-12-02 0 24.85 24.85 24.90 24.25 25.15 99,875,942 2,505,125,350 25.082 23.96 23.96 24.01 23.38 24.25 103,573,593 24.187 -1.97%
2021-12-01 0 25.35 25.35 25.40 25.25 26.05 2,457,721 62,559,000 25.454 24.44 24.44 24.49 24.35 25.12 2,548,712 24.545 -1.74%
2021-11-30 0 25.80 25.75 25.80 24.95 26.40 5,869,540 151,009,015 25.728 24.88 24.83 24.88 24.06 25.46 6,086,845 24.809 -0.19%
2021-11-29 0 25.85 25.80 25.85 24.80 25.90 1,494,400 38,378,770 25.682 24.93 24.88 24.93 23.91 24.98 1,549,726 24.765 -0.19%
2021-11-26 0 25.90 25.85 25.90 25.75 26.85 1,591,069 41,345,257 25.986 24.98 24.93 24.98 24.83 25.89 1,649,974 25.058 -3.54%
2021-11-25 0 26.85 26.80 26.85 26.75 27.30 1,362,200 36,654,307 26.908 25.89 25.84 25.89 25.80 26.33 1,412,632 25.948 -0.56%
2021-11-24 0 27.00 26.95 27.00 26.60 27.10 1,633,461 44,012,021 26.944 26.04 25.99 26.04 25.65 26.13 1,693,936 25.982 1.31%
2021-11-23 0 26.65 26.60 26.65 26.40 27.25 2,826,459 75,824,587 26.827 25.70 25.65 25.70 25.46 26.28 2,931,101 25.869 -0.56%
2021-11-22 0 26.80 26.80 26.85 26.55 27.80 3,619,885 97,941,942 27.057 25.84 25.84 25.89 25.60 26.81 3,753,902 26.091 0.37%
2021-11-19 0 26.70 26.65 26.70 25.90 27.05 3,768,096 100,380,579 26.640 25.75 25.70 25.75 24.98 26.08 3,907,600 25.689 0.95%
2021-11-18 0 26.45 26.40 26.45 25.80 26.70 8,676,986 228,382,481 26.321 25.51 25.46 25.51 24.88 25.75 8,998,229 25.381 2.52%
2021-11-17 0 25.80 25.80 25.85 25.70 26.00 3,252,251 83,837,348 25.778 24.88 24.88 24.93 24.78 25.07 3,372,657 24.858 -0.39%
2021-11-16 0 25.90 25.85 25.90 25.35 26.30 6,302,372 162,831,190 25.837 24.98 24.93 24.98 24.44 25.36 6,535,701 24.914 0.19%
2021-11-15 0 25.85 25.80 25.85 25.55 26.05 499,000 12,891,025 25.834 24.93 24.88 24.93 24.64 25.12 517,474 24.911 0.58%
2021-11-12 0 25.70 25.65 25.70 25.60 25.90 1,811,400 46,597,584 25.725 24.78 24.73 24.78 24.69 24.98 1,878,462 24.806 -0.77%
2021-11-11 0 25.90 25.85 25.90 25.50 26.15 1,362,851 35,196,981 25.826 24.98 24.93 24.98 24.59 25.22 1,413,307 24.904 0.19%
2021-11-10 0 25.85 25.75 25.85 25.55 26.00 1,074,446 27,674,775 25.757 24.93 24.83 24.93 24.64 25.07 1,114,225 24.838 0.19%
2021-11-09 0 25.80 25.80 25.85 25.30 26.55 2,185,643 56,650,627 25.919 24.88 24.88 24.93 24.40 25.60 2,266,561 24.994 0.58%
2021-11-08 0 25.65 25.55 25.65 25.20 26.00 1,059,997 27,067,322 25.535 24.73 24.64 24.73 24.30 25.07 1,099,241 24.624 -0.97%
2021-11-05 0 25.90 25.75 25.90 25.30 26.00 1,611,604 41,528,704 25.769 24.98 24.83 24.98 24.40 25.07 1,671,270 24.849 1.37%
2021-11-04 0 25.55 25.50 25.55 25.30 25.75 728,214 18,574,180 25.507 24.64 24.59 24.64 24.40 24.83 755,174 24.596 0.00%
2021-11-03 0 25.55 25.40 25.55 25.10 25.70 880,000 22,431,022 25.490 24.64 24.49 24.64 24.20 24.78 912,580 24.580 0.20%
2021-11-02 0 25.50 25.50 25.55 25.25 25.70 1,767,274 45,037,109 25.484 24.59 24.59 24.64 24.35 24.78 1,832,703 24.574 0.99%
2021-11-01 0 25.25 25.20 25.30 25.00 25.60 2,966,330 74,966,722 25.273 24.35 24.30 24.40 24.11 24.69 3,076,151 24.370 0.00%
2021-10-29 0 25.25 25.20 25.25 25.10 25.55 1,912,538 48,421,707 25.318 24.35 24.30 24.35 24.20 24.64 1,983,345 24.414 1.00%
2021-10-28 0 25.00 24.95 25.00 24.80 25.20 1,288,690 32,209,040 24.994 24.11 24.06 24.11 23.91 24.30 1,336,400 24.101 -0.99%
2021-10-27 0 25.25 25.20 25.25 25.00 25.40 2,537,814 64,057,086 25.241 24.35 24.30 24.35 24.11 24.49 2,631,770 24.340 0.00%
2021-10-26 0 25.25 25.20 25.25 24.90 25.60 3,259,623 81,914,816 25.130 24.35 24.30 24.35 24.01 24.69 3,380,302 24.233 1.81%
2021-10-25 0 24.80 24.75 24.80 24.20 25.00 3,210,900 79,554,314 24.776 23.91 23.87 23.91 23.34 24.11 3,329,775 23.892 2.48%
2021-10-22 0 24.20 24.15 24.20 23.95 24.60 1,808,156 43,630,697 24.130 23.34 23.29 23.34 23.09 23.72 1,875,098 23.268 0.62%
2021-10-21 0 24.05 24.00 24.05 23.70 24.05 1,543,479 36,999,734 23.972 23.19 23.14 23.19 22.85 23.19 1,600,622 23.116 0.84%
2021-10-20 0 23.85 23.85 23.90 23.85 24.30 1,772,815 42,397,557 23.915 23.00 23.00 23.05 23.00 23.43 1,838,449 23.062 0.21%
2021-10-19 0 23.80 23.75 23.80 23.55 23.90 2,649,000 63,070,165 23.809 22.95 22.90 22.95 22.71 23.05 2,747,072 22.959 -0.42%
2021-10-18 0 23.90 23.90 23.95 23.60 24.05 2,323,558 55,517,491 23.893 23.05 23.05 23.09 22.76 23.19 2,409,582 23.040 0.63%
2021-10-15 0 23.75 23.70 23.75 23.55 24.15 2,628,689 62,801,091 23.891 22.90 22.85 22.90 22.71 23.29 2,726,009 23.038 3.04%
2021-10-12 0 23.05 23.00 23.05 22.60 23.30 894,418 20,614,240 23.048 22.23 22.18 22.23 21.79 22.47 927,532 22.225 0.88%
2021-10-11 0 22.85 22.80 22.85 22.40 23.10 2,413,944 54,800,615 22.702 22.03 21.99 22.03 21.60 22.28 2,503,314 21.891 -0.44%
2021-10-08 0 22.95 22.95 23.00 22.50 23.10 1,770,564 40,512,337 22.881 22.13 22.13 22.18 21.70 22.28 1,836,115 22.064 0.66%
2021-10-07 0 22.80 22.70 22.80 22.20 23.20 3,074,201 69,541,077 22.621 21.99 21.89 21.99 21.41 22.37 3,188,015 21.813 -1.72%
2021-10-06 0 23.20 23.15 23.20 23.05 23.50 1,391,086 32,350,589 23.256 22.37 22.32 22.37 22.23 22.66 1,442,587 22.425 0.43%
2021-10-05 0 23.10 23.05 23.10 22.85 23.65 2,949,873 68,460,048 23.208 22.28 22.23 22.28 22.03 22.81 3,059,084 22.379 -2.33%
2021-10-04 0 23.65 23.65 23.70 23.35 24.15 2,566,797 60,964,369 23.751 22.81 22.81 22.85 22.52 23.29 2,661,826 22.903 0.00%
2021-09-30 0 23.65 23.65 23.70 23.40 23.95 1,671,630 39,534,436 23.650 22.81 22.81 22.85 22.56 23.09 1,733,518 22.806 1.07%
2021-09-29 0 23.40 23.40 23.45 23.10 23.70 2,111,046 49,540,441 23.467 22.56 22.56 22.61 22.28 22.85 2,189,202 22.629 0.00%
2021-09-28 0 23.40 23.40 23.45 23.10 23.90 2,203,714 51,635,711 23.431 22.56 22.56 22.61 22.28 23.05 2,285,301 22.595 -1.68%
2021-09-27 0 23.80 23.75 23.80 23.60 24.05 2,893,448 69,322,861 23.959 22.95 22.90 22.95 22.76 23.19 3,000,570 23.103 -0.63%
2021-09-24 0 23.95 23.95 24.00 23.70 24.70 2,819,288 67,436,285 23.920 23.09 23.09 23.14 22.85 23.82 2,923,665 23.066 0.21%
2021-09-23 0 23.90 23.80 23.90 23.65 23.95 4,331,857 102,858,323 23.745 23.05 22.95 23.05 22.81 23.09 4,492,233 22.897 1.49%
2021-09-21 0 23.55 23.55 23.60 23.35 23.80 3,243,328 76,144,292 23.477 22.71 22.71 22.76 22.52 22.95 3,363,404 22.639 -0.21%
2021-09-20 0 23.60 23.45 23.60 22.90 23.95 3,749,911 87,555,667 23.349 22.76 22.61 22.76 22.08 23.09 3,888,742 22.515 -1.46%
2021-09-17 0 23.95 23.95 24.00 23.50 23.95 6,732,320 160,606,128 23.856 23.09 23.09 23.14 22.66 23.09 6,981,567 23.004 0.63%
2021-09-16 0 23.80 23.75 23.80 23.40 24.00 3,883,064 91,925,181 23.673 22.95 22.90 22.95 22.56 23.14 4,026,824 22.828 -0.42%
2021-09-15 0 23.90 23.85 23.90 23.60 24.00 5,759,075 137,345,501 23.849 23.05 23.00 23.05 22.76 23.14 5,972,290 22.997 -0.42%
2021-09-14 0 24.00 23.95 24.00 23.60 24.15 5,228,727 125,036,708 23.913 23.14 23.09 23.14 22.76 23.29 5,422,307 23.060 1.05%
2021-09-13 0 23.75 23.70 23.75 23.60 23.90 1,955,837 46,520,069 23.785 22.90 22.85 22.90 22.76 23.05 2,028,247 22.936 -1.04%
2021-09-10 0 24.00 23.95 24.00 23.75 24.30 3,489,370 83,746,594 24.001 23.14 23.09 23.14 22.90 23.43 3,618,555 23.144 1.27%
2021-09-09 0 23.70 23.65 23.70 23.50 24.30 3,755,518 89,458,842 23.821 22.85 22.81 22.85 22.66 23.43 3,894,556 22.970 -0.63%
2021-09-08 0 23.85 23.80 23.85 23.45 23.85 4,552,495 107,956,769 23.714 23.00 22.95 23.00 22.61 23.00 4,721,039 22.867 0.21%
2021-09-07 0 23.80 23.80 23.85 23.40 23.90 2,766,940 65,618,517 23.715 22.95 22.95 23.00 22.56 23.05 2,869,379 22.869 -0.21%
2021-09-06 0 23.85 23.80 23.85 23.60 24.20 1,477,141 35,172,309 23.811 23.00 22.95 23.00 22.76 23.34 1,531,828 22.961 -0.62%
2021-09-03 0 24.00 24.00 24.05 23.30 24.20 2,910,045 69,794,370 23.984 23.14 23.14 23.19 22.47 23.34 3,017,782 23.128 1.05%
2021-09-02 0 23.75 23.75 23.80 23.65 24.30 3,790,985 90,493,830 23.871 22.90 22.90 22.95 22.81 23.43 3,931,336 23.019 -1.04%
2021-09-01 0 24.00 23.95 24.00 23.80 24.30 6,523,918 155,877,287 23.893 23.14 23.09 23.14 22.95 23.43 6,765,449 23.040 1.27%
2021-08-31 0 23.70 23.65 23.70 23.65 24.25 5,949,233 141,328,364 23.756 22.85 22.81 22.85 22.81 23.38 6,169,488 22.908 -0.42%
2021-08-30 0 23.80 23.80 23.85 23.70 24.40 2,204,653 52,520,576 23.823 22.95 22.95 23.00 22.85 23.53 2,286,275 22.972 0.00%
2021-08-27 0 23.80 23.75 23.80 23.50 24.30 2,087,600 49,666,526 23.791 22.95 22.90 22.95 22.66 23.43 2,164,888 22.942 0.00%
2021-08-26 0 23.80 23.75 23.80 23.55 24.10 2,567,800 61,131,544 23.807 22.95 22.90 22.95 22.71 23.24 2,662,866 22.957 0.42%
2021-08-25 0 23.70 23.70 23.75 23.60 24.60 5,870,304 140,827,378 23.990 22.85 22.85 22.90 22.76 23.72 6,087,637 23.133 -1.04%
2021-08-24 0 23.95 23.95 24.00 23.65 25.00 8,674,187 208,331,373 24.017 23.09 23.09 23.14 22.81 24.11 8,995,327 23.160 -2.24%
2021-08-23 0 24.50 24.45 24.50 24.05 24.75 5,569,995 136,008,298 24.418 23.63 23.58 23.63 23.19 23.87 5,776,210 23.546 2.94%
2021-08-20 0 23.80 23.80 23.85 22.85 23.95 11,641,194 273,793,405 23.519 22.95 22.95 23.00 22.03 23.09 12,072,179 22.680 3.25%
2021-08-19 0 23.05 23.00 23.05 22.80 23.40 5,676,956 130,930,104 23.063 22.23 22.18 22.23 21.99 22.56 5,887,131 22.240 0.22%
2021-08-18 0 23.00 23.00 23.05 22.10 23.15 4,302,020 98,614,811 22.923 22.18 22.18 22.23 21.31 22.32 4,461,291 22.105 2.68%
2021-08-17 0 22.40 22.40 22.45 21.90 22.55 5,442,151 121,905,386 22.400 21.60 21.60 21.65 21.12 21.74 5,643,633 21.601 0.45%
2021-08-16 0 22.30 22.20 22.30 22.05 22.85 7,383,862 164,989,766 22.345 21.50 21.41 21.50 21.26 22.03 7,657,231 21.547 -1.55%
2021-08-13 0 22.65 22.60 22.65 22.35 23.40 11,635,339 263,721,245 22.666 21.84 21.79 21.84 21.55 22.56 12,066,108 21.856 -3.00%
2021-08-12 0 23.35 23.35 23.40 22.90 24.55 14,821,898 354,813,059 23.938 22.52 22.52 22.56 22.08 23.67 15,370,641 23.084 -4.30%
2021-08-11 0 24.40 24.40 24.45 24.35 25.25 3,804,591 93,702,541 24.629 23.53 23.53 23.58 23.48 24.35 3,945,446 23.750 -2.59%
2021-08-10 0 25.05 25.00 25.05 24.65 26.00 2,641,800 66,066,475 25.008 24.16 24.11 24.16 23.77 25.07 2,739,606 24.115 0.20%
2021-08-09 0 25.00 24.95 25.00 23.95 25.10 5,981,400 147,225,534 24.614 24.11 24.06 24.11 23.09 24.20 6,202,846 23.735 1.63%
2021-08-06 0 24.60 24.60 24.65 24.30 25.55 7,438,631 182,959,469 24.596 23.72 23.72 23.77 23.43 24.64 7,714,027 23.718 -3.91%
2021-08-05 0 25.60 25.55 25.60 24.85 27.50 8,694,944 223,557,128 25.711 24.69 24.64 24.69 23.96 26.52 9,016,852 24.793 -7.58%
2021-08-04 0 27.70 27.65 27.70 27.20 28.30 3,085,885 85,370,295 27.665 26.71 26.66 26.71 26.23 27.29 3,200,132 26.677 0.91%
2021-08-03 0 27.45 27.40 27.45 27.25 27.95 980,109 26,955,427 27.503 26.47 26.42 26.47 26.28 26.95 1,016,395 26.521 -0.90%
2021-08-02 0 27.70 27.70 27.75 27.20 27.90 3,394,713 93,488,420 27.539 26.71 26.71 26.76 26.23 26.90 3,520,394 26.556 1.47%
2021-07-30 0 27.30 27.20 27.30 26.80 27.90 2,078,830 56,804,213 27.325 26.33 26.23 26.33 25.84 26.90 2,155,793 26.350 0.92%
2021-07-29 0 27.05 27.00 27.05 26.55 28.05 4,546,859 123,716,065 27.209 26.08 26.04 26.08 25.60 27.05 4,715,195 26.238 3.64%
2021-07-28 0 26.10 26.05 26.10 25.40 26.95 3,773,907 98,119,873 26.000 25.17 25.12 25.17 24.49 25.99 3,913,626 25.071 0.77%
2021-07-27 0 25.90 25.85 25.90 25.55 28.35 6,120,277 163,437,748 26.704 24.98 24.93 24.98 24.64 27.34 6,346,865 25.751 -5.30%
2021-07-26 0 27.35 27.15 27.35 27.20 28.35 1,597,600 44,170,655 27.648 26.37 26.18 26.37 26.23 27.34 1,656,747 26.661 -2.67%
2021-07-23 0 28.10 28.05 28.10 27.75 28.70 3,784,018 106,053,530 28.027 27.10 27.05 27.10 26.76 27.68 3,924,112 27.026 0.00%
2021-07-22 0 28.10 28.00 28.10 27.45 28.15 3,097,720 86,606,363 27.958 27.10 27.00 27.10 26.47 27.15 3,212,405 26.960 1.44%
2021-07-21 0 27.70 27.70 27.75 27.60 28.40 2,406,111 67,146,223 27.907 26.71 26.71 26.76 26.61 27.39 2,495,191 26.910 0.73%
2021-07-20 0 27.50 27.45 27.50 27.10 27.60 3,030,817 83,255,415 27.470 26.52 26.47 26.52 26.13 26.61 3,143,025 26.489 1.66%
2021-07-19 0 27.05 27.00 27.05 26.30 27.65 2,048,583 55,309,876 26.999 26.08 26.04 26.08 25.36 26.66 2,124,427 26.035 0.74%
2021-07-16 0 26.85 26.80 26.85 25.55 26.90 3,700,801 98,748,448 26.683 25.89 25.84 25.89 24.64 25.94 3,837,814 25.730 3.27%
2021-07-15 0 26.00 26.00 26.05 25.65 26.45 1,972,375 51,248,569 25.983 25.07 25.07 25.12 24.73 25.51 2,045,397 25.056 0.19%
2021-07-14 0 25.95 25.90 25.95 25.30 26.20 1,725,085 44,799,694 25.970 25.02 24.98 25.02 24.40 25.26 1,788,952 25.042 0.97%
2021-07-13 0 25.70 25.65 25.70 25.35 26.00 1,083,850 27,868,564 25.713 24.78 24.73 24.78 24.44 25.07 1,123,977 24.795 1.38%
2021-07-12 0 25.35 25.30 25.35 24.65 25.85 1,288,181 32,642,656 25.340 24.44 24.40 24.44 23.77 24.93 1,335,873 24.435 2.63%
2021-07-09 0 24.70 24.65 24.70 24.35 25.00 1,915,767 47,311,764 24.696 23.82 23.77 23.82 23.48 24.11 1,986,693 23.814 0.61%
2021-07-08 0 24.55 24.55 24.60 24.35 25.75 2,622,477 65,233,927 24.875 23.67 23.67 23.72 23.48 24.83 2,719,567 23.987 -1.41%
2021-07-07 0 24.90 24.85 24.90 24.55 25.10 2,678,998 66,772,747 24.925 24.01 23.96 24.01 23.67 24.20 2,778,181 24.035 -0.60%
2021-07-06 0 25.05 25.00 25.05 24.70 25.50 1,904,200 47,912,016 25.161 24.16 24.11 24.16 23.82 24.59 1,974,698 24.263 -1.76%
2021-07-05 0 25.50 25.45 25.50 25.15 25.80 1,177,765 29,992,805 25.466 24.59 24.54 24.59 24.25 24.88 1,221,369 24.557 0.39%
2021-07-02 0 25.40 25.30 25.40 25.05 26.80 4,895,471 125,765,134 25.690 24.49 24.40 24.49 24.16 25.84 5,076,713 24.773 -3.05%
2021-06-30 0 26.20 26.20 26.25 25.50 26.30 2,063,330 53,850,864 26.099 25.26 25.26 25.31 24.59 25.36 2,139,719 25.167 1.16%
2021-06-29 0 25.90 25.85 25.90 25.50 25.95 2,906,581 74,994,123 25.802 24.98 24.93 24.98 24.59 25.02 3,014,190 24.880 0.19%
2021-06-28 0 25.85 25.80 25.85 25.40 26.35 3,008,481 77,525,654 25.769 24.93 24.88 24.93 24.49 25.41 3,119,862 24.849 0.98%
2021-06-25 0 25.60 25.50 25.60 25.25 25.75 1,179,017 30,163,217 25.583 24.69 24.59 24.69 24.35 24.83 1,222,667 24.670 0.79%
2021-06-24 0 25.40 25.35 25.40 25.25 26.20 1,920,101 48,881,127 25.458 24.49 24.44 24.49 24.35 25.26 1,991,188 24.549 -0.39%
2021-06-23 0 25.50 25.50 25.60 25.00 25.75 2,530,238 64,440,793 25.468 24.59 24.59 24.69 24.11 24.83 2,623,914 24.559 -0.97%
2021-06-22 0 25.75 25.70 25.75 25.40 26.35 3,150,720 81,396,198 25.834 24.83 24.78 24.83 24.49 25.41 3,267,367 24.912 1.58%
2021-06-21 0 25.35 25.30 25.35 24.15 25.50 3,172,159 80,021,571 25.226 24.44 24.40 24.44 23.29 24.59 3,289,600 24.326 2.63%
2021-06-18 0 24.70 24.70 24.80 24.60 25.50 4,712,870 116,965,087 24.818 23.82 23.82 23.91 23.72 24.59 4,887,352 23.932 0.82%
2021-06-17 0 24.50 24.40 24.50 24.05 24.55 14,737,796 354,082,826 24.026 23.63 23.53 23.63 23.19 23.67 15,283,425 23.168 1.66%
2021-06-16 0 24.10 24.10 24.15 24.10 25.00 2,793,046 68,235,241 24.430 23.24 23.24 23.29 23.24 24.11 2,896,451 23.558 -2.03%
2021-06-15 0 24.60 24.55 24.60 24.10 25.20 2,401,841 59,033,237 24.578 23.72 23.67 23.72 23.24 24.30 2,490,763 23.701 1.03%
2021-06-11 0 24.35 24.30 24.35 23.95 24.60 2,675,804 65,089,533 24.325 23.48 23.43 23.48 23.09 23.72 2,774,869 23.457 0.41%
2021-06-10 0 24.25 24.25 24.30 23.80 24.75 2,558,454 62,383,487 24.383 23.38 23.38 23.43 22.95 23.87 2,653,174 23.513 -0.61%
2021-06-09 0 24.40 24.40 24.45 23.65 24.60 2,431,597 59,090,108 24.301 23.53 23.53 23.58 22.81 23.72 2,521,621 23.433 0.21%
2021-06-08 0 24.35 24.20 24.35 23.65 24.65 4,608,086 111,409,845 24.177 23.48 23.34 23.48 22.81 23.77 4,778,689 23.314 1.67%
2021-06-07 0 23.95 23.90 23.95 23.80 24.50 1,404,844 33,744,614 24.020 23.09 23.05 23.09 22.95 23.63 1,456,855 23.163 -2.24%
2021-06-04 0 24.50 24.30 24.50 23.60 24.50 5,117,369 123,658,248 24.164 23.63 23.43 23.63 22.76 23.63 5,306,826 23.302 1.24%
2021-06-03 0 24.20 24.15 24.20 24.10 25.50 2,017,883 49,272,328 24.418 23.34 23.29 23.34 23.24 24.59 2,092,590 23.546 -2.81%
2021-06-02 0 24.90 24.85 24.90 24.30 25.45 2,702,186 67,462,529 24.966 24.01 23.96 24.01 23.43 24.54 2,802,228 24.075 2.47%
2021-06-01 0 24.30 24.25 24.30 23.85 24.55 2,261,000 54,666,045 24.178 23.43 23.38 23.43 23.00 23.67 2,344,708 23.315 -1.02%
2021-05-31 0 24.55 24.50 24.55 24.10 25.50 970,188 23,818,031 24.550 23.67 23.63 23.67 23.24 24.59 1,006,107 23.673 -1.01%
2021-05-28 0 24.80 24.75 24.80 24.65 25.50 3,559,431 89,058,387 25.020 23.91 23.87 23.91 23.77 24.59 3,691,210 24.127 -1.20%
2021-05-27 0 25.10 25.05 25.10 25.00 25.50 17,175,969 431,644,583 25.131 24.20 24.16 24.20 24.11 24.59 17,811,865 24.234 -0.99%
2021-05-26 0 25.35 25.30 25.35 24.65 25.55 2,373,600 60,035,380 25.293 24.44 24.40 24.44 23.77 24.64 2,461,476 24.390 -0.39%
2021-05-25 0 25.45 25.35 25.45 24.30 25.50 2,974,698 74,977,676 25.205 24.54 24.44 24.54 23.43 24.59 3,084,829 24.305 3.25%
2021-05-24 0 24.65 24.65 24.70 24.40 25.60 3,789,905 94,291,672 24.880 23.77 23.77 23.82 23.53 24.69 3,930,217 23.991 -0.20%
2021-05-21 0 24.70 24.60 24.70 24.35 25.05 5,645,648 139,370,739 24.686 23.82 23.72 23.82 23.48 24.16 5,854,664 23.805 -0.40%
2021-05-20 0 24.80 24.75 24.80 24.00 25.05 5,937,545 146,597,362 24.690 23.91 23.87 23.91 23.14 24.16 6,157,367 23.808 1.02%
2021-05-18 0 24.55 24.45 24.55 23.75 25.00 4,568,301 111,504,794 24.408 23.67 23.58 23.67 22.90 24.11 4,737,431 23.537 4.25%
2021-05-17 0 23.55 23.50 23.55 23.35 24.05 2,184,788 51,700,082 23.664 22.71 22.66 22.71 22.52 23.19 2,265,674 22.819 0.64%
2021-05-14 0 23.40 23.40 23.45 23.20 24.20 2,964,346 70,001,886 23.615 22.56 22.56 22.61 22.37 23.34 3,074,093 22.772 -0.43%
2021-05-13 0 23.50 23.50 23.70 23.35 24.60 3,848,908 91,418,806 23.752 22.66 22.66 22.85 22.52 23.72 3,991,404 22.904 -3.89%
2021-05-12 0 24.45 24.40 24.45 23.95 25.00 28,467,333 691,166,336 24.279 23.58 23.53 23.58 23.09 24.11 29,521,263 23.412 1.88%
2021-05-11 0 24.00 23.95 24.00 23.60 24.65 5,980,573 143,049,616 23.919 23.14 23.09 23.14 22.76 23.77 6,201,988 23.065 -3.23%
2021-05-10 0 24.80 24.75 24.80 24.65 25.05 1,492,099 36,993,034 24.793 23.91 23.87 23.91 23.77 24.16 1,547,340 23.907 0.00%
2021-05-07 0 24.80 24.70 24.80 24.35 25.35 4,858,249 121,651,413 25.040 23.91 23.82 23.91 23.48 24.44 5,038,113 24.146 -2.17%
2021-05-06 0 25.35 25.35 25.40 25.15 25.80 2,149,098 54,544,643 25.380 24.44 24.44 24.49 24.25 24.88 2,228,663 24.474 0.60%
2021-05-05 0 25.20 25.20 25.30 25.05 25.90 2,736,034 69,078,548 25.248 24.30 24.30 24.40 24.16 24.98 2,837,329 24.346 -2.70%
2021-05-04 0 25.90 25.90 25.95 25.75 27.00 1,123,090 29,286,160 26.076 24.98 24.98 25.02 24.83 26.04 1,164,670 25.145 -0.58%
2021-05-03 0 26.05 26.05 26.10 25.95 26.65 1,678,400 44,023,275 26.229 25.12 25.12 25.17 25.02 25.70 1,740,538 25.293 -1.88%
2021-04-30 0 26.55 26.55 26.60 26.15 26.85 1,960,827 52,142,471 26.592 25.60 25.60 25.65 25.22 25.89 2,033,422 25.643 0.00%
2021-04-29 0 26.55 26.50 26.55 26.05 26.80 1,161,026 30,757,916 26.492 25.60 25.55 25.60 25.12 25.84 1,204,010 25.546 1.14%
2021-04-28 0 26.25 26.20 26.25 26.00 26.70 2,686,571 70,685,045 26.311 25.31 25.26 25.31 25.07 25.75 2,786,034 25.371 -1.50%
2021-04-27 0 26.65 26.60 26.65 26.05 27.15 4,977,233 132,485,806 26.618 25.70 25.65 25.70 25.12 26.18 5,161,502 25.668 3.09%
2021-04-26 0 25.85 25.85 25.90 25.80 26.85 2,035,392 53,450,942 26.261 24.93 24.93 24.98 24.88 25.89 2,110,747 25.323 -2.64%
2021-04-23 0 26.55 26.50 26.55 25.80 26.70 1,761,388 46,564,745 26.436 25.60 25.55 25.60 24.88 25.75 1,826,599 25.493 2.31%
2021-04-22 0 25.95 25.95 26.00 25.85 26.70 2,442,776 63,886,767 26.153 25.02 25.02 25.07 24.93 25.75 2,533,214 25.220 -1.33%
2021-04-21 0 26.30 26.30 26.45 25.45 26.70 4,115,586 108,291,936 26.313 25.36 25.36 25.51 24.54 25.75 4,267,955 25.373 1.15%
2021-04-20 0 26.00 26.00 26.10 25.00 26.15 3,741,364 96,655,318 25.834 25.07 25.07 25.17 24.11 25.22 3,879,878 24.912 3.59%
2021-04-19 0 25.10 25.05 25.10 24.50 25.50 1,759,770 44,003,990 25.006 24.20 24.16 24.20 23.63 24.59 1,824,921 24.113 1.01%
2021-04-16 0 24.85 24.80 24.85 24.05 25.30 2,684,500 66,576,095 24.800 23.96 23.91 23.96 23.19 24.40 2,783,887 23.915 1.22%
2021-04-15 0 24.55 24.55 24.65 23.90 25.30 2,492,332 60,747,892 24.374 23.67 23.67 23.77 23.05 24.40 2,584,604 23.504 -0.81%
2021-04-14 0 24.75 24.75 24.80 24.55 25.65 5,093,624 127,068,793 24.947 23.87 23.87 23.91 23.67 24.73 5,282,202 24.056 0.00%
2021-04-13 0 24.75 24.75 24.80 24.65 25.75 2,216,317 55,218,045 24.914 23.87 23.87 23.91 23.77 24.83 2,298,370 24.025 -1.00%
2021-04-12 0 25.00 24.95 25.00 24.80 26.00 3,625,410 90,710,318 25.021 24.11 24.06 24.11 23.91 25.07 3,759,632 24.127 -2.72%
2021-04-09 0 25.70 25.65 25.70 25.25 25.90 2,746,030 70,476,365 25.665 24.78 24.73 24.78 24.35 24.98 2,847,695 24.749 0.39%
2021-04-08 0 25.60 25.60 25.65 25.00 26.10 4,450,512 113,699,586 25.548 24.69 24.69 24.73 24.11 25.17 4,615,281 24.635 2.20%
2021-04-07 0 25.05 25.00 25.05 24.10 25.40 6,442,312 159,731,645 24.794 24.16 24.11 24.16 23.24 24.49 6,680,822 23.909 0.80%
2021-04-01 0 24.85 24.85 24.95 24.60 25.85 2,345,656 58,569,823 24.970 23.96 23.96 24.06 23.72 24.93 2,432,498 24.078 -2.36%
2021-03-31 0 25.45 25.40 25.45 24.90 25.65 3,278,395 83,112,222 25.352 24.54 24.49 24.54 24.01 24.73 3,399,769 24.446 0.79%
2021-03-30 0 25.25 25.20 25.25 25.10 25.80 3,992,317 101,635,281 25.458 24.35 24.30 24.35 24.20 24.88 4,140,122 24.549 -0.98%
2021-03-29 0 25.50 25.40 25.50 24.40 25.60 2,152,891 54,358,098 25.249 24.59 24.49 24.59 23.53 24.69 2,232,596 24.347 2.41%
2021-03-26 0 24.90 24.85 24.90 24.55 25.50 3,448,572 86,315,896 25.030 24.01 23.96 24.01 23.67 24.59 3,576,247 24.136 3.32%
2021-03-25 0 24.10 23.95 24.10 22.65 24.15 4,969,934 117,760,669 23.695 23.24 23.09 23.24 21.84 23.29 5,153,933 22.849 1.05%
2021-03-24 0 23.85 23.80 23.85 23.35 24.60 3,549,800 84,253,350 23.735 23.00 22.95 23.00 22.52 23.72 3,681,222 22.887 -1.45%
2021-03-23 0 24.20 24.20 24.25 24.00 25.00 1,857,210 44,988,274 24.224 23.34 23.34 23.38 23.14 24.11 1,925,968 23.359 -2.02%
2021-03-22 0 24.70 24.70 24.75 24.55 25.30 1,646,785 40,836,180 24.798 23.82 23.82 23.87 23.67 24.40 1,707,753 23.912 -1.00%
2021-03-19 0 24.95 24.75 24.95 24.00 25.05 3,791,514 94,054,660 24.807 24.06 23.87 24.06 23.14 24.16 3,931,885 23.921 1.42%
2021-03-18 0 24.60 24.60 24.70 24.60 25.80 1,507,912 37,468,076 24.848 23.72 23.72 23.82 23.72 24.88 1,563,739 23.961 -3.15%
2021-03-17 0 25.40 25.35 25.40 25.05 25.75 2,721,924 68,958,511 25.335 24.49 24.44 24.49 24.16 24.83 2,822,696 24.430 0.40%
2021-03-16 0 25.30 25.00 25.30 24.10 25.30 3,629,682 90,579,636 24.955 24.40 24.11 24.40 23.24 24.40 3,764,062 24.064 5.42%
2021-03-15 0 24.00 24.00 24.05 23.80 25.05 4,621,581 111,213,235 24.064 23.14 23.14 23.19 22.95 24.16 4,792,683 23.205 -2.44%
2021-03-12 0 24.60 24.60 24.65 24.15 25.55 3,384,186 84,182,983 24.875 23.72 23.72 23.77 23.29 24.64 3,509,477 23.987 2.07%
2021-03-11 0 24.10 24.10 24.15 23.45 24.40 4,403,806 105,386,525 23.931 23.24 23.24 23.29 22.61 23.53 4,566,846 23.076 0.42%
2021-03-10 0 24.00 23.90 24.00 23.40 24.20 4,194,992 99,968,800 23.831 23.14 23.05 23.14 22.56 23.34 4,350,301 22.980 4.12%
2021-03-09 0 23.05 23.00 23.05 22.35 23.80 5,102,432 118,287,484 23.183 22.23 22.18 22.23 21.55 22.95 5,291,336 22.355 -1.91%
2021-03-08 0 23.50 23.50 23.65 23.05 24.80 4,667,168 110,937,704 23.770 22.66 22.66 22.81 22.23 23.91 4,839,958 22.921 0.00%
2021-03-05 0 23.50 23.50 23.70 22.80 24.00 5,558,526 130,274,696 23.437 22.66 22.66 22.85 21.99 23.14 5,764,316 22.600 -2.08%
2021-03-04 0 24.00 24.00 24.05 23.65 25.00 4,635,334 111,383,718 24.029 23.14 23.14 23.19 22.81 24.11 4,806,945 23.171 -4.19%
2021-03-03 0 25.05 25.00 25.05 24.30 25.75 3,313,437 82,156,286 24.795 24.16 24.11 24.16 23.43 24.83 3,436,109 23.910 -0.79%
2021-03-02 0 25.25 25.20 25.25 25.00 26.80 3,552,195 90,566,183 25.496 24.35 24.30 24.35 24.11 25.84 3,683,706 24.586 -2.88%
2021-03-01 0 26.00 25.90 26.00 24.80 26.10 8,258,238 211,199,703 25.574 25.07 24.98 25.07 23.91 25.17 8,563,978 24.661 5.91%
2021-02-26 0 24.55 24.50 24.55 23.80 25.30 18,801,314 461,285,391 24.535 23.67 23.63 23.67 22.95 24.40 19,497,384 23.659 -3.73%
2021-02-25 0 25.50 25.50 25.60 25.15 26.15 7,515,978 192,650,884 25.632 24.59 24.59 24.69 24.25 25.22 7,794,238 24.717 0.99%
2021-02-24 0 25.25 25.20 25.25 25.00 26.55 7,837,796 198,914,253 25.379 24.35 24.30 24.35 24.11 25.60 8,127,970 24.473 -3.63%
2021-02-23 0 26.20 26.20 26.30 25.95 27.25 5,680,254 150,503,901 26.496 25.26 25.26 25.36 25.02 26.28 5,890,551 25.550 -3.85%
2021-02-22 0 27.25 27.25 27.45 27.25 28.25 4,759,684 131,492,828 27.626 26.28 26.28 26.47 26.28 27.24 4,935,899 26.640 -1.98%
2021-02-19 0 27.80 27.75 27.80 27.45 28.20 5,184,886 144,070,414 27.787 26.81 26.76 26.81 26.47 27.19 5,376,843 26.795 0.72%
2021-02-18 0 27.60 27.60 27.70 27.25 28.10 4,202,691 116,191,554 27.647 26.61 26.61 26.71 26.28 27.10 4,358,285 26.660 -2.30%
2021-02-17 0 28.25 28.20 28.25 27.85 28.95 5,940,357 168,525,591 28.370 27.24 27.19 27.24 26.86 27.92 6,160,283 27.357 -2.42%
2021-02-16 0 28.95 28.85 28.95 28.40 29.15 5,068,425 146,136,783 28.833 27.92 27.82 27.92 27.39 28.11 5,256,070 27.803 2.30%
2021-02-11 0 28.30 28.20 28.30 28.10 29.10 6,027,845 172,869,334 28.679 27.29 27.19 27.29 27.10 28.06 6,251,010 27.655 -0.35%
2021-02-10 0 28.40 28.40 28.45 27.85 28.90 5,789,592 165,126,525 28.521 27.39 27.39 27.43 26.86 27.87 6,003,937 27.503 -0.35%
2021-02-09 0 28.50 28.45 28.50 28.30 29.85 7,125,575 205,199,983 28.798 27.48 27.43 27.48 27.29 28.78 7,389,381 27.770 -4.52%
2021-02-08 0 29.85 29.75 29.85 29.45 30.20 2,968,089 88,722,055 29.892 28.78 28.69 28.78 28.40 29.12 3,077,975 28.825 1.70%
2021-02-05 0 29.35 29.35 29.40 29.20 30.35 3,608,613 107,061,674 29.668 28.30 28.30 28.35 28.16 29.27 3,742,213 28.609 -1.18%
2021-02-04 0 29.70 29.50 29.70 28.60 29.70 2,987,655 87,215,324 29.192 28.64 28.45 28.64 27.58 28.64 3,098,265 28.150 1.54%
2021-02-03 0 29.25 29.05 29.25 28.75 29.70 3,999,479 116,247,018 29.066 28.21 28.01 28.21 27.72 28.64 4,147,549 28.028 3.17%
2021-02-02 0 28.35 28.20 28.35 27.75 28.65 3,828,153 107,984,846 28.208 27.34 27.19 27.34 26.76 27.63 3,969,881 27.201 1.98%
2021-02-01 0 27.80 27.70 27.80 27.35 28.00 3,338,774 92,442,041 27.687 26.81 26.71 26.81 26.37 27.00 3,462,384 26.699 0.36%
2021-01-29 0 27.70 27.65 27.70 26.40 27.70 6,169,293 168,581,728 27.326 26.71 26.66 26.71 25.46 26.71 6,397,695 26.350 3.94%
2021-01-28 0 26.65 26.60 26.65 25.70 27.05 4,108,330 109,191,052 26.578 25.70 25.65 25.70 24.78 26.08 4,260,430 25.629 0.95%
2021-01-27 0 26.40 26.30 26.40 25.60 27.15 2,770,355 72,963,971 26.337 25.46 25.36 25.46 24.69 26.18 2,872,920 25.397 -1.49%
2021-01-26 0 26.80 26.70 26.80 26.00 27.00 6,950,766 185,501,907 26.688 25.84 25.75 25.84 25.07 26.04 7,208,100 25.735 1.90%
2021-01-25 0 26.30 26.10 26.30 25.85 26.45 3,804,276 99,287,290 26.099 25.36 25.17 25.36 24.93 25.51 3,945,120 25.167 0.38%
2021-01-22 0 26.20 26.15 26.20 25.65 26.30 2,605,549 67,773,364 26.011 25.26 25.22 25.26 24.73 25.36 2,702,013 25.083 0.00%
2021-01-21 0 26.20 26.20 26.25 25.95 26.40 2,703,632 70,723,417 26.159 25.26 25.26 25.31 25.02 25.46 2,803,727 25.225 0.77%
2021-01-20 0 26.00 26.00 26.05 25.95 26.75 4,631,616 121,043,653 26.134 25.07 25.07 25.12 25.02 25.80 4,803,090 25.201 -1.52%
2021-01-19 0 26.40 26.35 26.40 25.85 26.45 4,506,359 118,651,307 26.330 25.46 25.41 25.46 24.93 25.51 4,673,195 25.390 2.13%
2021-01-18 0 25.85 25.85 25.90 25.55 26.20 4,398,421 113,721,932 25.855 24.93 24.93 24.98 24.64 25.26 4,561,261 24.932 -0.58%
2021-01-15 0 26.00 26.00 26.10 25.90 27.00 4,115,600 107,865,562 26.209 25.07 25.07 25.17 24.98 26.04 4,267,970 25.273 -1.33%
2021-01-14 0 26.35 26.10 26.35 25.90 26.70 4,831,698 126,630,357 26.208 25.41 25.17 25.41 24.98 25.75 5,010,579 25.273 1.15%
2021-01-13 0 26.05 26.05 26.10 26.00 27.10 81,250,774 2,093,980,072 25.772 25.12 25.12 25.17 25.07 26.13 84,258,875 24.852 -3.87%
2021-01-12 0 27.10 27.10 27.15 26.80 27.70 2,388,423 64,875,668 27.163 26.13 26.13 26.18 25.84 26.71 2,476,848 26.193 -0.18%
2021-01-11 0 27.15 27.10 27.15 26.85 28.00 2,842,308 77,535,963 27.279 26.18 26.13 26.18 25.89 27.00 2,947,537 26.305 -1.81%
2021-01-08 0 27.65 27.55 27.65 27.25 27.75 2,740,484 75,644,358 27.603 26.66 26.57 26.66 26.28 26.76 2,841,943 26.617 3.17%
2021-01-07 0 26.80 26.80 26.85 26.75 27.55 3,149,000 84,855,585 26.947 25.84 25.84 25.89 25.80 26.57 3,265,584 25.985 -1.11%
2021-01-06 0 27.10 27.10 27.15 26.90 28.05 2,418,528 65,649,978 27.145 26.13 26.13 26.18 25.94 27.05 2,508,068 26.176 -2.69%
2021-01-05 0 27.85 27.35 27.85 27.20 27.85 4,341,607 119,875,618 27.611 26.86 26.37 26.86 26.23 26.86 4,502,344 26.625 2.20%
2021-01-04 0 27.25 27.20 27.25 27.10 28.00 4,035,100 110,852,865 27.472 26.28 26.23 26.28 26.13 27.00 4,184,489 26.491 -1.98%
2020-12-31 0 27.80 27.75 27.80 27.15 28.30 1,333,100 37,082,975 27.817 26.81 26.76 26.81 26.18 27.29 1,382,455 26.824 0.00%
2020-12-30 0 27.80 27.80 27.85 27.40 28.05 2,431,800 67,796,490 27.879 26.81 26.81 26.86 26.42 27.05 2,521,831 26.884 0.54%
2020-12-29 0 27.65 27.60 27.65 27.05 27.90 1,558,696 42,972,811 27.570 26.66 26.61 26.66 26.08 26.90 1,616,403 26.585 1.28%
2020-12-28 0 27.30 27.30 27.35 26.55 27.30 2,810,555 76,173,032 27.103 26.33 26.33 26.37 25.60 26.33 2,914,609 26.135 0.74%
2020-12-24 0 27.10 27.00 27.10 26.60 27.30 2,088,317 56,288,167 26.954 26.13 26.04 26.13 25.65 26.33 2,165,632 25.992 0.56%
2020-12-23 0 26.95 26.90 26.95 25.85 27.35 6,000,056 160,944,407 26.824 25.99 25.94 25.99 24.93 26.37 6,222,193 25.866 4.66%
2020-12-22 0 25.75 25.70 25.75 24.55 26.05 4,362,516 111,903,071 25.651 24.83 24.78 24.83 23.67 25.12 4,524,027 24.735 1.58%
2020-12-21 0 25.35 25.35 25.40 25.35 26.40 35,714,993 859,747,703 24.073 24.44 24.44 24.49 24.44 25.46 37,037,249 23.213 -0.39%
2020-12-18 0 25.45 25.45 25.50 24.50 25.45 14,453,403 366,562,951 25.362 24.54 24.54 24.59 23.63 24.54 14,988,503 24.456 2.62%
2020-12-17 0 24.80 24.75 24.80 24.00 24.90 5,515,158 134,988,254 24.476 23.91 23.87 23.91 23.14 24.01 5,719,343 23.602 3.33%
2020-12-16 0 24.00 23.95 24.00 23.95 24.40 4,372,173 105,481,866 24.126 23.14 23.09 23.14 23.09 23.53 4,534,041 23.264 0.84%
2020-12-15 0 23.80 23.80 23.85 23.75 24.30 3,098,264 74,086,089 23.912 22.95 22.95 23.00 22.90 23.43 3,212,969 23.058 -0.63%
2020-12-14 0 23.95 23.85 23.95 23.75 24.55 4,282,600 102,888,528 24.025 23.09 23.00 23.09 22.90 23.67 4,441,152 23.167 -0.62%
2020-12-11 0 24.10 24.05 24.10 23.85 24.40 3,327,374 80,031,367 24.052 23.24 23.19 23.24 23.00 23.53 3,450,561 23.194 0.42%
2020-12-10 0 24.00 23.90 24.00 23.50 24.00 7,027,525 167,403,775 23.821 23.14 23.05 23.14 22.66 23.14 7,287,701 22.971 3.23%
2020-12-09 0 23.25 23.20 23.25 23.10 24.00 5,936,285 139,515,015 23.502 22.42 22.37 22.42 22.28 23.14 6,156,061 22.663 -1.90%
2020-12-08 0 23.70 23.60 23.70 23.50 23.85 6,253,584 148,177,208 23.695 22.85 22.76 22.85 22.66 23.00 6,485,107 22.849 -0.42%
2020-12-07 0 23.80 23.65 23.80 23.25 24.00 6,048,654 143,346,081 23.699 22.95 22.81 22.95 22.42 23.14 6,272,590 22.853 -0.42%
2020-12-04 0 23.90 23.65 23.90 23.30 24.30 5,690,039 134,333,994 23.609 23.05 22.81 23.05 22.47 23.43 5,900,698 22.766 0.42%
2020-12-03 0 23.80 23.65 23.80 23.65 24.05 6,174,966 147,214,105 23.841 22.95 22.81 22.95 22.81 23.19 6,403,578 22.989 0.00%
2020-12-02 0 23.80 23.60 23.80 23.20 24.10 8,715,409 206,665,718 23.713 22.95 22.76 22.95 22.37 23.24 9,038,075 22.866 0.00%
2020-12-01 0 23.80 23.55 23.80 23.40 24.05 27,870,705 656,133,933 23.542 22.95 22.71 22.95 22.56 23.19 28,902,546 22.702 1.93%
2020-11-30 0 23.35 23.25 23.35 23.15 24.45 149,107,843 3,495,238,312 23.441 22.52 22.42 22.52 22.32 23.58 154,628,178 22.604 -4.69%
2020-11-27 0 24.50 24.40 24.50 24.25 25.00 14,095,714 348,302,932 24.710 23.63 23.53 23.63 23.38 24.11 14,617,572 23.828 -0.41%
2020-11-26 0 24.60 24.55 24.60 24.05 24.65 17,815,098 436,458,476 24.499 23.72 23.67 23.72 23.19 23.77 18,474,656 23.625 2.50%
2020-11-25 0 24.00 24.00 24.05 23.80 24.35 210,570,040 5,018,744,357 23.834 23.14 23.14 23.19 22.95 23.48 218,365,856 22.983 -5.51%
2020-11-24 0 25.40 25.30 25.40 25.05 25.80 1,907,603 48,404,990 25.375 24.49 24.40 24.49 24.16 24.88 1,978,227 24.469 1.20%
2020-11-23 0 25.10 25.10 25.20 24.90 26.00 8,009,090 203,134,182 25.363 24.20 24.20 24.30 24.01 25.07 8,305,606 24.457 -1.57%
2020-11-20 0 25.50 25.45 25.50 24.90 25.60 6,883,825 174,812,320 25.395 24.59 24.54 24.59 24.01 24.69 7,138,681 24.488 1.19%
2020-11-19 0 25.20 25.15 25.20 24.85 25.40 4,379,535 110,259,130 25.176 24.30 24.25 24.30 23.96 24.49 4,541,676 24.277 0.20%
2020-11-18 0 25.15 24.95 25.15 24.80 25.95 7,226,526 182,262,466 25.221 24.25 24.06 24.25 23.91 25.02 7,494,070 24.321 -0.20%
2020-11-17 0 25.20 25.15 25.20 24.65 25.45 6,289,491 158,195,234 25.152 24.30 24.25 24.30 23.77 24.54 6,522,343 24.254 0.40%
2020-11-16 0 25.10 25.10 25.15 24.65 25.75 9,272,270 234,797,016 25.323 24.20 24.20 24.25 23.77 24.83 9,615,552 24.418 2.87%
2020-11-13 0 24.40 24.40 24.45 24.00 24.75 4,984,186 121,691,952 24.416 23.53 23.53 23.58 23.14 23.87 5,168,713 23.544 1.88%
2020-11-12 0 23.95 23.95 24.00 23.25 24.25 3,866,498 91,899,374 23.768 23.09 23.09 23.14 22.42 23.38 4,009,645 22.920 5.51%
2020-11-11 0 22.70 22.70 22.75 22.35 24.40 7,998,800 186,321,841 23.294 21.89 21.89 21.94 21.55 23.53 8,294,935 22.462 -4.62%
2020-11-10 0 23.80 23.75 23.80 22.35 24.60 12,601,400 291,583,120 23.139 22.95 22.90 22.95 21.55 23.72 13,067,935 22.313 -4.61%
2020-11-09 0 24.95 24.95 25.00 24.65 26.00 5,403,867 134,696,182 24.926 24.06 24.06 24.11 23.77 25.07 5,603,931 24.036 1.84%
2020-11-06 0 24.50 24.45 24.50 23.90 24.75 7,214,668 176,026,723 24.399 23.63 23.58 23.63 23.05 23.87 7,481,773 23.527 2.08%
2020-11-05 0 24.00 23.95 24.00 23.45 24.20 15,542,064 372,460,431 23.965 23.14 23.09 23.14 22.61 23.34 16,117,469 23.109 3.00%
2020-11-04 0 23.30 23.25 23.30 22.75 23.70 18,290,932 424,617,338 23.215 22.47 22.42 22.47 21.94 22.85 18,968,107 22.386 1.30%
2020-11-03 0 23.00 22.95 23.00 22.70 23.90 2,370,222 54,713,856 23.084 22.18 22.13 22.18 21.89 23.05 2,457,973 22.260 -0.65%
2020-11-02 0 23.15 23.00 23.15 22.60 23.60 2,455,600 56,532,458 23.022 22.32 22.18 22.32 21.79 22.76 2,546,512 22.200 -0.86%
2020-10-30 0 23.35 23.30 23.35 23.05 23.75 3,115,155 72,993,120 23.432 22.52 22.47 22.52 22.23 22.90 3,230,486 22.595 0.43%
2020-10-29 0 23.25 23.20 23.25 23.10 23.90 3,930,141 91,793,208 23.356 22.42 22.37 22.42 22.28 23.05 4,075,644 22.522 -1.06%
2020-10-28 0 23.50 23.35 23.50 23.30 23.90 3,108,561 73,202,621 23.549 22.66 22.52 22.66 22.47 23.05 3,223,647 22.708 0.00%
2020-10-27 0 23.50 23.40 23.50 23.35 24.00 3,689,446 87,077,096 23.602 22.66 22.56 22.66 22.52 23.14 3,826,038 22.759 0.00%
2020-10-23 0 23.50 23.45 23.50 23.45 24.25 4,004,293 94,956,374 23.714 22.66 22.61 22.66 22.61 23.38 4,152,542 22.867 -1.05%
2020-10-22 0 23.75 23.75 23.80 23.70 24.30 2,653,100 63,244,135 23.838 22.90 22.90 22.95 22.85 23.43 2,751,324 22.987 -2.06%
2020-10-21 0 24.25 24.25 24.30 23.55 24.50 2,177,300 52,738,600 24.222 23.38 23.38 23.43 22.71 23.63 2,257,909 23.357 1.46%
2020-10-20 0 23.90 23.90 24.00 23.50 24.15 2,263,400 54,164,255 23.931 23.05 23.05 23.14 22.66 23.29 2,347,197 23.076 0.42%
2020-10-19 0 23.80 23.70 23.80 23.40 24.70 7,408,970 176,470,414 23.819 22.95 22.85 22.95 22.56 23.82 7,683,268 22.968 -3.64%
2020-10-16 0 24.70 24.50 24.70 24.40 25.00 4,319,520 106,980,222 24.767 23.82 23.63 23.82 23.53 24.11 4,479,439 23.883 -0.40%
2020-10-15 0 24.80 24.60 24.80 24.50 25.20 3,590,406 89,321,562 24.878 23.91 23.72 23.91 23.63 24.30 3,723,332 23.990 0.20%
2020-10-14 0 24.75 24.65 24.75 24.30 25.05 6,722,535 166,172,982 24.719 23.87 23.77 23.87 23.43 24.16 6,971,420 23.836 0.81%
2020-10-12 0 24.55 24.45 24.55 23.90 24.70 4,950,200 120,781,305 24.399 23.67 23.58 23.67 23.05 23.82 5,133,468 23.528 1.45%
2020-10-09 0 24.20 24.20 24.25 24.05 24.45 4,539,000 109,869,060 24.206 23.34 23.34 23.38 23.19 23.58 4,707,045 23.341 -0.82%
2020-10-08 0 24.40 24.40 24.45 24.25 25.00 3,300,600 80,566,004 24.410 23.53 23.53 23.58 23.38 24.11 3,422,796 23.538 -0.81%
2020-10-07 0 24.60 24.55 24.60 24.05 24.85 3,515,200 86,604,845 24.637 23.72 23.67 23.72 23.19 23.96 3,645,341 23.758 1.65%
2020-10-06 0 24.20 24.20 24.25 24.10 25.00 10,000,800 242,614,270 24.260 23.34 23.34 23.38 23.24 24.11 10,371,054 23.393 -1.43%
2020-10-05 0 24.55 24.55 24.60 24.15 25.50 6,915,788 170,448,430 24.646 23.67 23.67 23.72 23.29 24.59 7,171,827 23.766 2.08%
2020-09-30 0 24.05 24.00 24.05 23.55 24.50 35,473,237 851,806,715 24.013 23.19 23.14 23.19 22.71 23.63 36,786,543 23.155 0.21%
2020-09-29 0 24.00 24.00 24.05 23.40 24.50 2,288,400 54,636,830 23.876 23.14 23.14 23.19 22.56 23.63 2,373,122 23.023 -2.04%
2020-09-28 0 24.50 24.40 24.50 23.80 24.80 6,611,240 159,502,288 24.126 23.63 23.53 23.63 22.95 23.91 6,856,004 23.265 4.26%
2020-09-25 0 23.50 23.50 23.55 23.35 23.90 3,378,200 79,491,685 23.531 22.66 22.66 22.71 22.52 23.05 3,503,269 22.691 -1.05%
2020-09-24 0 23.75 23.70 23.75 23.30 24.00 4,996,422 118,168,079 23.651 22.90 22.85 22.90 22.47 23.14 5,181,402 22.806 -1.04%
2020-09-23 0 24.00 23.85 24.00 23.45 24.15 4,930,734 117,748,138 23.880 23.14 23.00 23.14 22.61 23.29 5,113,282 23.028 2.13%
2020-09-22 0 23.50 23.50 23.65 23.50 24.40 13,031,200 310,570,432 23.833 22.66 22.66 22.81 22.66 23.53 13,513,647 22.982 -0.84%
2020-09-21 0 23.70 23.65 23.70 23.05 23.90 16,128,005 380,026,990 23.563 22.85 22.81 22.85 22.23 23.05 16,725,103 22.722 1.28%
2020-09-18 0 23.40 23.35 23.40 23.05 23.65 10,368,028 242,185,069 23.359 22.56 22.52 22.56 22.23 22.81 10,751,878 22.525 -0.21%
2020-09-17 0 23.45 23.45 23.50 22.90 23.70 169,510,720 3,838,055,970 22.642 22.61 22.61 22.66 22.08 22.85 175,786,420 21.834 -5.25%
2020-09-16 0 24.75 24.60 24.75 24.55 25.20 4,249,600 105,760,894 24.887 23.87 23.72 23.87 23.67 24.30 4,406,931 23.999 0.41%
2020-09-15 0 24.65 24.60 24.65 24.00 25.40 10,725,876 267,108,482 24.903 23.77 23.72 23.77 23.14 24.49 11,122,974 24.014 -2.18%
2020-09-14 0 25.20 25.15 25.20 24.10 25.60 6,045,414 151,371,037 25.039 24.30 24.25 24.30 23.24 24.69 6,269,230 24.145 3.70%
2020-09-11 0 24.30 24.00 24.30 23.70 24.50 5,621,780 135,609,466 24.122 23.43 23.14 23.43 22.85 23.63 5,829,912 23.261 1.46%
2020-09-10 0 23.95 23.90 23.95 23.70 25.00 11,273,112 274,773,144 24.374 23.09 23.05 23.09 22.85 24.11 11,690,470 23.504 -4.96%
2020-09-09 0 25.20 25.15 25.20 24.50 25.75 5,117,850 128,951,845 25.197 24.30 24.25 24.30 23.63 24.83 5,307,325 24.297 0.60%
2020-09-08 0 25.05 25.00 25.05 24.35 25.40 9,523,215 238,102,681 25.002 24.16 24.11 24.16 23.48 24.49 9,875,788 24.110 1.01%
2020-09-07 0 24.80 24.80 24.85 23.95 25.10 2,977,125 73,605,914 24.724 23.91 23.91 23.96 23.09 24.20 3,087,345 23.841 2.06%
2020-09-04 0 24.30 24.30 24.35 23.10 24.60 2,870,800 69,350,145 24.157 23.43 23.43 23.48 22.28 23.72 2,977,084 23.295 1.67%
2020-09-03 0 23.90 23.90 23.95 23.40 24.10 1,763,200 41,917,510 23.774 23.05 23.05 23.09 22.56 23.24 1,828,478 22.925 1.49%
2020-09-02 0 23.55 23.35 23.55 22.60 23.95 1,740,200 41,104,485 23.621 22.71 22.52 22.71 21.79 23.09 1,804,626 22.777 3.29%
2020-09-01 0 22.80 22.70 22.80 22.65 23.55 3,067,000 70,638,555 23.032 21.99 21.89 21.99 21.84 22.71 3,180,548 22.210 -1.51%
2020-08-31 0 23.15 23.10 23.15 23.10 24.85 5,633,996 135,239,241 24.004 22.32 22.28 22.32 22.28 23.96 5,842,580 23.147 -2.94%
2020-08-28 0 23.85 23.85 24.00 22.10 25.20 9,174,233 219,029,076 23.874 23.00 23.00 23.14 21.31 24.30 9,513,885 23.022 9.40%
2020-08-27 0 21.80 21.75 21.80 21.65 22.35 1,508,614 32,952,328 21.843 21.02 20.97 21.02 20.88 21.55 1,564,467 21.063 -2.02%
2020-08-26 0 22.25 22.25 22.40 21.80 22.80 1,972,814 44,036,358 22.322 21.46 21.46 21.60 21.02 21.99 2,045,852 21.525 -1.11%
2020-08-25 0 22.50 22.45 22.50 22.05 22.65 829,938 18,615,121 22.430 21.70 21.65 21.70 21.26 21.84 860,664 21.629 -0.22%
2020-08-24 0 22.55 22.50 22.55 22.05 22.75 3,813,453 85,783,314 22.495 21.74 21.70 21.74 21.26 21.94 3,954,636 21.692 2.27%
2020-08-21 0 22.05 22.00 22.05 21.40 22.40 3,976,000 87,577,747 22.027 21.26 21.21 21.26 20.64 21.60 4,123,201 21.240 2.56%
2020-08-20 0 21.50 21.50 21.60 21.00 21.80 1,186,200 25,434,998 21.442 20.73 20.73 20.83 20.25 21.02 1,230,116 20.677 -0.46%
2020-08-19 0 21.60 21.60 21.75 21.30 22.35 2,304,800 50,227,282 21.793 20.83 20.83 20.97 20.54 21.55 2,390,129 21.014 0.93%
2020-08-18 0 21.40 21.30 21.40 21.05 21.55 1,193,449 25,351,854 21.243 20.64 20.54 20.64 20.30 20.78 1,237,633 20.484 1.42%
2020-08-17 0 21.10 21.10 21.25 20.60 21.70 2,513,200 53,068,041 21.116 20.35 20.35 20.49 19.86 20.93 2,606,245 20.362 0.24%
2020-08-14 0 21.05 21.05 21.15 19.96 21.50 21,688,842 438,561,483 20.221 20.30 20.30 20.39 19.25 20.73 22,491,816 19.499 4.47%
2020-08-13 0 20.15 20.05 20.15 19.96 20.75 5,414,580 109,463,755 20.217 19.43 19.33 19.43 19.25 20.01 5,615,041 19.495 -0.25%
2020-08-12 0 20.20 20.10 20.20 19.76 20.25 4,974,800 99,504,438 20.002 19.48 19.38 19.48 19.05 19.53 5,158,979 19.288 0.75%
2020-08-11 0 20.05 20.05 20.25 19.54 20.25 3,555,000 70,847,522 19.929 19.33 19.33 19.53 18.84 19.53 3,686,615 19.218 2.61%
2020-08-10 0 19.54 19.54 19.70 19.20 20.35 2,139,258 42,227,027 19.739 18.84 18.84 19.00 18.51 19.62 2,218,459 19.034 0.10%
2020-08-07 0 19.52 19.52 19.56 19.42 19.98 4,685,200 91,155,972 19.456 18.82 18.82 18.86 18.73 19.27 4,858,658 18.762 0.51%
2020-08-06 0 19.42 19.40 19.42 19.10 19.58 4,576,000 88,241,854 19.284 18.73 18.71 18.73 18.42 18.88 4,745,415 18.595 -0.41%
2020-08-05 0 19.50 19.46 19.50 19.16 20.40 2,380,472 46,885,670 19.696 18.80 18.77 18.80 18.48 19.67 2,468,603 18.993 1.56%
2020-08-04 0 19.20 19.20 19.26 19.08 19.28 1,184,472 22,729,982 19.190 18.51 18.51 18.57 18.40 18.59 1,228,324 18.505 -0.31%
2020-08-03 0 19.26 19.26 19.28 18.80 19.30 2,290,821 43,920,261 19.172 18.57 18.57 18.59 18.13 18.61 2,375,633 18.488 0.84%
2020-07-31 0 19.10 19.08 19.10 18.86 19.26 2,428,400 46,103,713 18.985 18.42 18.40 18.42 18.19 18.57 2,518,305 18.307 1.38%
2020-07-30 0 18.84 18.84 18.86 18.36 19.16 3,285,200 61,860,176 18.830 18.17 18.17 18.19 17.70 18.48 3,406,826 18.158 2.39%
2020-07-29 0 18.40 18.40 18.48 17.72 18.62 1,319,252 24,022,695 18.209 17.74 17.74 17.82 17.09 17.96 1,368,094 17.559 1.88%
2020-07-28 0 18.06 18.06 18.08 17.98 18.34 798,800 14,450,288 18.090 17.42 17.42 17.43 17.34 17.69 828,374 17.444 0.44%
2020-07-27 0 17.98 17.94 17.98 17.94 18.22 1,135,200 20,443,944 18.009 17.34 17.30 17.34 17.30 17.57 1,177,228 17.366 -1.32%
2020-07-24 0 18.22 18.22 18.24 18.02 18.88 1,361,400 25,136,520 18.464 17.57 17.57 17.59 17.38 18.21 1,411,802 17.805 0.11%
2020-07-23 0 18.20 18.18 18.20 17.98 18.72 1,709,800 31,126,524 18.205 17.55 17.53 17.55 17.34 18.05 1,773,101 17.555 -2.67%
2020-07-22 0 18.70 18.66 18.70 18.60 19.14 1,944,200 36,853,896 18.956 18.03 17.99 18.03 17.94 18.46 2,016,179 18.279 -0.32%
2020-07-21 0 18.76 18.74 18.76 18.58 19.44 217,042,606 3,888,756,866 17.917 18.09 18.07 18.09 17.92 18.75 225,078,052 17.277 2.07%
2020-07-20 0 18.38 18.30 18.38 17.88 18.40 883,600 16,162,490 18.292 17.72 17.65 17.72 17.24 17.74 916,313 17.639 2.57%
2020-07-17 0 17.92 17.92 17.94 17.86 18.50 1,248,800 22,488,882 18.008 17.28 17.28 17.30 17.22 17.84 1,295,034 17.365 -3.45%
2020-07-16 0 18.56 18.38 18.56 18.18 18.70 716,600 13,252,819 18.494 17.90 17.72 17.90 17.53 18.03 743,130 17.834 0.54%
2020-07-15 0 18.46 18.46 18.48 17.90 18.56 599,800 10,959,452 18.272 17.80 17.80 17.82 17.26 17.90 622,006 17.620 2.10%
2020-07-14 0 18.08 18.04 18.08 18.00 18.40 518,361 9,382,927 18.101 17.43 17.40 17.43 17.36 17.74 537,552 17.455 -2.69%
2020-07-13 0 18.58 18.56 18.58 18.24 18.66 456,000 8,428,726 18.484 17.92 17.90 17.92 17.59 17.99 472,882 17.824 0.76%
2020-07-10 0 18.44 18.44 18.46 18.08 18.80 1,778,200 33,118,481 18.625 17.78 17.78 17.80 17.43 18.13 1,844,033 17.960 1.77%
2020-07-09 0 18.12 18.12 18.30 17.78 18.40 1,540,146 27,910,320 18.122 17.47 17.47 17.65 17.15 17.74 1,597,166 17.475 0.89%
2020-07-08 0 17.96 17.94 17.96 17.44 18.10 1,718,146 30,593,774 17.806 17.32 17.30 17.32 16.82 17.45 1,781,756 17.171 -0.77%
2020-07-07 0 18.10 18.10 18.14 18.00 18.76 896,800 16,303,246 18.179 17.45 17.45 17.49 17.36 18.09 930,002 17.530 -1.84%
2020-07-06 0 18.44 18.40 18.44 18.24 18.90 1,460,000 26,943,395 18.454 17.78 17.74 17.78 17.59 18.23 1,514,053 17.796 0.33%
2020-07-03 0 18.38 18.36 18.38 18.06 18.58 1,234,600 22,565,386 18.278 17.72 17.70 17.72 17.42 17.92 1,280,308 17.625 1.10%
2020-07-02 0 18.18 18.16 18.18 18.00 18.50 2,194,528 39,781,577 18.128 17.53 17.51 17.53 17.36 17.84 2,275,775 17.480 -0.76%
2020-06-30 0 18.32 18.30 18.32 17.90 18.50 2,040,400 37,223,298 18.243 17.67 17.65 17.67 17.26 17.84 2,115,941 17.592 2.12%
2020-06-29 0 17.94 17.94 17.96 17.84 19.00 1,936,200 34,972,472 18.062 17.30 17.30 17.32 17.20 18.32 2,007,883 17.418 -4.68%
2020-06-26 0 18.82 18.80 18.82 18.00 18.96 4,539,778 83,568,345 18.408 18.15 18.13 18.15 17.36 18.28 4,707,852 17.751 3.75%
2020-06-24 0 18.14 18.08 18.14 17.92 18.56 2,279,086 41,519,024 18.217 17.49 17.43 17.49 17.28 17.90 2,363,463 17.567 -0.55%
2020-06-23 0 18.24 18.06 18.24 17.72 18.32 11,609,286 209,630,149 18.057 17.59 17.42 17.59 17.09 17.67 12,039,090 17.412 -1.62%
2020-06-22 0 18.54 18.42 18.54 17.88 19.00 4,197,044 77,635,467 18.498 17.88 17.76 17.88 17.24 18.32 4,352,429 17.837 -1.17%
2020-06-19 0 18.76 18.70 18.76 18.48 19.30 52,342,950 984,653,765 18.812 18.09 18.03 18.09 17.82 18.61 54,280,813 18.140 1.52%
2020-06-18 0 18.48 18.48 18.50 17.80 18.70 8,438,379 155,282,422 18.402 17.82 17.82 17.84 17.16 18.03 8,750,788 17.745 4.29%
2020-06-17 0 17.72 17.72 17.76 17.46 18.00 5,386,600 95,397,692 17.710 17.09 17.09 17.13 16.84 17.36 5,586,025 17.078 1.14%
2020-06-16 0 17.52 17.52 17.56 17.42 17.96 5,045,200 88,893,031 17.619 16.89 16.89 16.93 16.80 17.32 5,231,986 16.990 2.34%
2020-06-15 0 17.12 17.10 17.12 16.88 17.78 5,632,231 97,955,104 17.392 16.51 16.49 16.51 16.28 17.15 5,840,750 16.771 -0.58%
2020-06-12 0 17.22 17.22 17.26 16.84 17.36 3,613,149 62,240,954 17.226 16.61 16.61 16.64 16.24 16.74 3,746,917 16.611 1.06%
2020-06-11 0 17.04 17.00 17.04 16.80 17.12 21,334,101 362,645,207 16.998 16.43 16.39 16.43 16.20 16.51 22,123,941 16.392 -0.35%
2020-06-10 0 17.10 17.08 17.10 16.80 17.30 15,627,614 267,023,697 17.087 16.49 16.47 16.49 16.20 16.68 16,206,186 16.477 1.18%
2020-06-09 0 16.90 16.90 16.92 16.74 16.92 8,998,352 151,719,011 16.861 16.30 16.30 16.32 16.14 16.32 9,331,493 16.259 0.60%
2020-06-08 0 16.80 16.78 16.80 16.50 17.38 140,063,673 2,353,568,717 16.804 16.20 16.18 16.20 15.91 16.76 145,249,171 16.204 -4.33%
2020-06-05 0 17.56 17.54 17.56 17.48 17.74 3,462,950 61,082,761 17.639 16.93 16.91 16.93 16.86 17.11 3,591,157 17.009 0.46%
2020-06-04 0 17.48 17.42 17.48 17.34 17.88 8,574,800 151,529,896 17.672 16.86 16.80 16.86 16.72 17.24 8,892,260 17.041 -0.34%
2020-06-03 0 17.54 17.52 17.54 17.44 17.94 4,468,000 78,397,677 17.547 16.91 16.89 16.91 16.82 17.30 4,633,416 16.920 0.34%
2020-06-02 0 17.48 17.46 17.48 17.44 18.24 2,746,800 48,783,912 17.760 16.86 16.84 16.86 16.82 17.59 2,848,493 17.126 -0.57%
2020-06-01 0 17.58 17.48 17.58 16.98 18.18 3,129,400 55,420,988 17.710 16.95 16.86 16.95 16.37 17.53 3,245,258 17.078 1.27%
2020-05-29 0 17.36 17.36 17.50 17.22 17.64 2,106,400 36,914,758 17.525 16.74 16.74 16.88 16.61 17.01 2,184,384 16.899 0.00%
2020-05-28 0 17.36 17.34 17.36 16.58 17.74 5,569,150 95,882,116 17.217 16.74 16.72 16.74 15.99 17.11 5,775,333 16.602 4.83%
2020-05-27 0 16.56 16.56 16.60 16.34 17.46 3,573,750 59,273,099 16.586 15.97 15.97 16.01 15.76 16.84 3,706,059 15.994 -2.82%
2020-05-26 0 17.04 17.04 17.16 16.70 17.52 2,618,400 45,020,633 17.194 16.43 16.43 16.55 16.10 16.89 2,715,340 16.580 3.27%
2020-05-25 0 16.50 16.50 16.54 16.18 16.78 1,199,000 19,669,711 16.405 15.91 15.91 15.95 15.60 16.18 1,243,390 15.819 -4.51%
2020-05-22 0 17.28 16.98 17.28 16.80 17.72 1,942,733 33,346,201 17.165 16.66 16.37 16.66 16.20 17.09 2,014,658 16.552 0.00%
2020-05-21 0 17.28 17.28 17.30 17.14 17.50 1,651,600 28,553,585 17.288 16.66 16.66 16.68 16.53 16.88 1,712,746 16.671 -0.69%
2020-05-20 0 17.40 17.40 17.42 17.08 17.62 1,219,400 21,163,888 17.356 16.78 16.78 16.80 16.47 16.99 1,264,545 16.736 -0.57%
2020-05-19 0 17.50 17.48 17.50 16.72 17.60 11,253,241 192,240,252 17.083 16.88 16.86 16.88 16.12 16.97 11,669,863 16.473 2.70%
2020-05-18 0 17.04 17.00 17.04 16.00 17.28 1,146,600 19,354,314 16.880 16.43 16.39 16.43 15.43 16.66 1,189,050 16.277 5.71%
2020-05-15 0 16.12 16.10 16.18 15.62 16.36 1,682,600 27,070,244 16.088 15.54 15.53 15.60 15.06 15.78 1,744,894 15.514 1.77%
2020-05-14 0 15.84 15.84 15.86 15.74 16.28 3,020,000 48,094,514 15.925 15.27 15.27 15.29 15.18 15.70 3,131,808 15.357 -3.30%
2020-05-13 0 16.38 16.36 16.44 15.94 16.62 2,215,333 36,297,891 16.385 15.80 15.78 15.85 15.37 16.03 2,297,350 15.800 -2.27%
2020-05-12 0 16.76 16.76 16.82 16.62 17.00 1,112,200 18,690,734 16.805 16.16 16.16 16.22 16.03 16.39 1,153,376 16.205 -1.30%
2020-05-11 0 16.98 16.90 16.98 16.82 17.10 899,400 15,269,012 16.977 16.37 16.30 16.37 16.22 16.49 932,698 16.371 0.00%
2020-05-08 0 16.98 16.98 17.00 16.88 17.08 1,642,600 27,882,304 16.975 16.37 16.37 16.39 16.28 16.47 1,703,413 16.368 -0.12%
2020-05-07 0 17.00 16.94 17.00 16.80 17.18 196,000 3,330,934 16.995 16.39 16.34 16.39 16.20 16.57 203,256 16.388 0.00%
2020-05-06 0 17.00 16.96 17.00 16.80 17.22 207,942 3,519,262 16.924 16.39 16.35 16.39 16.20 16.61 215,641 16.320 -0.58%
2020-05-05 0 17.10 17.06 17.10 16.84 17.28 1,871,000 31,848,428 17.022 16.49 16.45 16.49 16.24 16.66 1,940,269 16.414 0.59%
2020-05-04 0 17.00 16.90 17.00 16.60 17.00 459,011 7,740,686 16.864 16.39 16.30 16.39 16.01 16.39 476,005 16.262 0.00%
2020-04-29 0 17.00 17.00 17.10 16.70 17.12 1,816,097 30,872,941 17.000 16.39 16.39 16.49 16.10 16.51 1,883,333 16.393 0.71%
2020-04-28 0 16.88 16.82 16.88 16.30 17.28 362,800 6,096,050 16.803 16.28 16.22 16.28 15.72 16.66 376,232 16.203 -1.63%
2020-04-27 0 17.16 17.10 17.16 16.74 17.26 1,321,903 22,659,591 17.142 16.55 16.49 16.55 16.14 16.64 1,370,843 16.530 1.30%
2020-04-24 0 16.94 16.90 16.94 16.80 17.08 286,692 4,841,574 16.888 16.34 16.30 16.34 16.20 16.47 297,306 16.285 -0.35%
2020-04-23 0 17.00 17.00 17.04 16.84 17.36 2,129,849 36,342,271 17.063 16.39 16.39 16.43 16.24 16.74 2,208,701 16.454 -0.58%
2020-04-22 0 17.10 17.08 17.10 16.82 18.26 2,084,449 35,953,166 17.248 16.49 16.47 16.49 16.22 17.61 2,161,620 16.633 -5.00%
2020-04-21 0 18.00 17.88 18.00 17.52 18.34 3,142,400 56,128,006 17.862 17.36 17.24 17.36 16.89 17.69 3,258,739 17.224 -1.64%
2020-04-20 0 18.30 18.20 18.30 18.00 18.58 566,600 10,361,724 18.288 17.65 17.55 17.65 17.36 17.92 587,577 17.635 -0.97%
2020-04-17 0 18.48 18.48 18.50 18.00 18.80 2,039,200 37,652,903 18.465 17.82 17.82 17.84 17.36 18.13 2,114,696 17.805 2.67%
2020-04-16 0 18.00 18.00 18.08 17.62 18.34 2,842,000 51,462,859 18.108 17.36 17.36 17.43 16.99 17.69 2,947,218 17.462 -1.85%
2020-04-15 0 18.34 18.32 18.34 17.78 18.44 1,288,700 23,489,241 18.227 17.69 17.67 17.69 17.15 17.78 1,336,411 17.576 1.66%
2020-04-14 0 18.04 17.86 18.04 16.64 18.10 2,117,749 37,491,790 17.704 17.40 17.22 17.40 16.05 17.45 2,196,153 17.072 7.13%
2020-04-09 0 16.84 16.80 16.98 16.26 17.00 779,878 12,835,411 16.458 16.24 16.20 16.37 15.68 16.39 808,751 15.871 2.81%
2020-04-08 0 16.38 16.28 16.38 16.12 16.76 1,474,338 24,213,000 16.423 15.80 15.70 15.80 15.54 16.16 1,528,922 15.837 -3.08%
2020-04-07 0 16.90 16.90 17.00 16.52 17.28 1,337,400 22,622,719 16.915 16.30 16.30 16.39 15.93 16.66 1,386,914 16.312 0.60%
2020-04-06 0 16.80 16.78 16.80 16.20 17.00 978,503 16,334,389 16.693 16.20 16.18 16.20 15.62 16.39 1,014,730 16.097 1.69%
2020-04-03 0 16.52 16.52 16.54 16.36 17.50 819,400 13,714,038 16.737 15.93 15.93 15.95 15.78 16.88 849,736 16.139 -2.25%
2020-04-02 0 16.90 16.86 16.90 16.84 17.78 2,964,418 51,099,964 17.238 16.30 16.26 16.30 16.24 17.15 3,074,168 16.622 -1.74%
2020-04-01 0 17.20 17.20 17.34 16.62 17.50 2,539,800 43,308,699 17.052 16.59 16.59 16.72 16.03 16.88 2,633,830 16.443 2.63%
2020-03-31 0 16.76 16.76 16.80 16.50 17.50 901,800 15,329,052 16.998 16.16 16.16 16.20 15.91 16.88 935,187 16.391 3.20%
2020-03-30 0 16.24 16.12 16.24 15.50 16.60 1,080,323 17,572,429 16.266 15.66 15.54 15.66 14.95 16.01 1,120,319 15.685 0.62%
2020-03-27 0 16.14 16.14 16.22 15.72 17.30 1,495,000 24,687,376 16.513 15.56 15.56 15.64 15.16 16.68 1,550,349 15.924 0.75%
2020-03-26 0 16.02 16.02 16.18 15.30 16.48 1,346,200 21,812,275 16.203 15.45 15.45 15.60 14.75 15.89 1,396,040 15.624 4.98%
2020-03-25 0 15.26 15.26 15.28 13.90 16.10 2,820,509 42,362,308 15.019 14.72 14.72 14.73 13.40 15.53 2,924,931 14.483 2.42%
2020-03-24 0 14.90 14.12 14.90 12.96 14.90 686,038 9,497,318 13.844 14.37 13.62 14.37 12.50 14.37 711,437 13.349 14.97%
2020-03-23 0 12.96 12.96 13.00 12.26 13.48 1,679,400 21,345,386 12.710 12.50 12.50 12.54 11.82 13.00 1,741,575 12.256 -4.57%
2020-03-20 0 13.58 13.50 13.58 11.44 13.80 1,455,800 17,611,235 12.097 13.10 13.02 13.10 11.03 13.31 1,509,697 11.665 23.45%
2020-03-19 0 11.00 11.00 11.02 10.30 12.34 2,792,100 30,805,240 11.033 10.61 10.61 10.63 9.932 11.90 2,895,470 10.639 -10.86%
2020-03-18 0 12.34 12.34 12.38 12.04 12.90 2,188,000 26,975,958 12.329 11.90 11.90 11.94 11.61 12.44 2,269,005 11.889 -4.19%
2020-03-17 0 12.88 12.70 12.88 12.30 13.96 1,956,200 24,462,832 12.505 12.42 12.25 12.42 11.86 13.46 2,028,623 12.059 -7.74%
2020-03-16 0 13.96 13.94 13.96 13.80 15.00 1,493,734 21,131,212 14.147 13.46 13.44 13.46 13.31 14.46 1,549,036 13.642 -5.68%
2020-03-13 0 14.80 14.80 14.82 14.12 15.70 1,487,200 21,813,484 14.668 14.27 14.27 14.29 13.62 15.14 1,542,260 14.144 -5.73%
2020-03-12 0 15.70 15.70 15.72 15.36 16.42 447,400 7,038,068 15.731 15.14 15.14 15.16 14.81 15.83 463,964 15.169 -7.21%
2020-03-11 0 16.92 16.88 16.92 16.38 17.18 879,200 14,862,653 16.905 16.32 16.28 16.32 15.80 16.57 911,750 16.301 -0.47%
2020-03-10 0 17.00 16.94 17.00 16.52 17.10 377,200 6,387,072 16.933 16.39 16.34 16.39 15.93 16.49 391,165 16.328 -0.93%
2020-03-09 0 17.16 17.16 17.18 16.92 17.96 894,200 15,349,596 17.166 16.55 16.55 16.57 16.32 17.32 927,305 16.553 -4.56%
2020-03-06 0 17.98 17.96 17.98 17.76 18.98 1,356,800 24,440,884 18.014 17.34 17.32 17.34 17.13 18.30 1,407,032 17.371 -3.85%
2020-03-05 0 18.70 18.68 18.70 18.38 18.98 643,140 12,182,935 18.943 18.03 18.01 18.03 17.72 18.30 666,951 18.267 0.00%
2020-03-04 0 18.70 18.64 18.70 18.40 18.84 398,000 7,443,656 18.703 18.03 17.97 18.03 17.74 18.17 412,735 18.035 -0.53%
2020-03-03 0 18.80 18.76 18.80 18.62 19.14 686,500 13,004,780 18.944 18.13 18.09 18.13 17.96 18.46 711,916 18.267 -0.74%
2020-03-02 0 18.94 18.90 18.94 18.68 19.26 693,000 13,131,672 18.949 18.26 18.23 18.26 18.01 18.57 718,657 18.273 0.53%
2020-02-28 0 18.84 18.84 18.90 18.70 19.60 946,660 17,977,173 18.990 18.17 18.17 18.23 18.03 18.90 981,708 18.312 -3.98%
2020-02-27 0 19.62 19.62 19.70 19.40 20.00 3,218,000 63,410,510 19.705 18.92 18.92 19.00 18.71 19.29 3,337,138 19.001 -1.90%
2020-02-26 0 20.00 19.86 20.00 19.52 20.05 716,000 14,251,394 19.904 19.29 19.15 19.29 18.82 19.33 742,508 19.194 -0.25%
2020-02-25 0 20.05 20.05 20.15 19.20 20.40 434,200 8,711,744 20.064 19.33 19.33 19.43 18.51 19.67 450,275 19.348 1.78%
2020-02-24 0 19.70 19.70 19.84 19.52 20.20 372,400 7,359,540 19.763 19.00 19.00 19.13 18.82 19.48 386,187 19.057 -2.48%
2020-02-21 0 20.20 20.00 20.20 19.90 20.50 791,501 16,007,901 20.225 19.48 19.29 19.48 19.19 19.77 820,804 19.503 1.92%
2020-02-20 0 19.82 19.72 19.86 19.46 20.10 1,475,962 28,865,832 19.557 19.11 19.02 19.15 18.77 19.38 1,530,606 18.859 -0.30%
2020-02-19 0 19.88 19.80 19.88 19.00 20.10 252,000 4,985,584 19.784 19.17 19.09 19.17 18.32 19.38 261,330 19.078 3.76%
2020-02-18 0 19.16 19.16 19.26 19.00 19.90 751,800 14,453,052 19.225 18.48 18.48 18.57 18.32 19.19 779,633 18.538 -2.84%
2020-02-17 0 19.72 19.72 19.82 19.64 20.30 303,256 6,004,666 19.801 19.02 19.02 19.11 18.94 19.58 314,483 19.094 -2.86%
2020-02-14 0 20.30 19.98 20.30 19.70 20.45 174,400 3,492,346 20.025 19.58 19.27 19.58 19.00 19.72 180,857 19.310 0.25%
2020-02-13 0 20.25 20.20 20.25 19.50 20.95 359,600 7,334,607 20.397 19.53 19.48 19.53 18.80 20.20 372,913 19.668 1.25%
2020-02-12 0 20.00 20.00 20.10 19.08 20.20 609,662 12,112,487 19.868 19.29 19.29 19.38 18.40 19.48 632,233 19.158 1.42%
2020-02-11 0 19.72 19.72 19.76 19.14 19.90 449,800 8,781,086 19.522 19.02 19.02 19.05 18.46 19.19 466,453 18.825 3.79%
2020-02-10 0 19.00 19.00 19.06 18.96 19.24 655,000 12,454,916 19.015 18.32 18.32 18.38 18.28 18.55 679,250 18.336 -1.35%
2020-02-07 0 19.26 19.26 19.36 19.16 19.94 489,725 9,636,876 19.678 18.57 18.57 18.67 18.48 19.23 507,856 18.976 -3.02%
2020-02-06 0 19.86 19.80 19.86 19.14 21.45 22,313,330 431,492,376 19.338 19.15 19.09 19.15 18.46 20.68 23,139,424 18.647 -0.70%
2020-02-05 0 20.00 19.92 20.00 19.46 20.20 1,788,700 35,768,023 19.997 19.29 19.21 19.29 18.77 19.48 1,854,922 19.283 2.56%
2020-02-04 0 19.50 19.48 19.50 18.80 19.68 746,800 14,572,724 19.514 18.80 18.78 18.80 18.13 18.98 774,448 18.817 4.28%
2020-02-03 0 18.70 18.66 18.70 18.52 19.18 354,400 6,675,792 18.837 18.03 17.99 18.03 17.86 18.50 367,521 18.164 -2.60%
2020-01-31 0 19.20 19.18 19.20 18.52 19.20 645,400 12,215,428 18.927 18.51 18.50 18.51 17.86 18.51 669,294 18.251 2.67%
2020-01-30 0 18.70 18.70 18.76 18.00 18.80 897,400 16,643,484 18.546 18.03 18.03 18.09 17.36 18.13 930,624 17.884 1.08%
2020-01-29 0 18.50 18.50 18.54 17.30 18.66 737,800 13,583,548 18.411 17.84 17.84 17.88 16.68 17.99 765,115 17.754 -1.91%
2020-01-24 0 18.86 18.86 18.88 18.10 19.18 663,800 12,404,298 18.687 18.19 18.19 18.21 17.45 18.50 688,375 18.020 3.06%
2020-01-23 0 18.30 18.10 18.30 17.66 18.40 510,600 9,137,276 17.895 17.65 17.45 17.65 17.03 17.74 529,504 17.256 -0.54%
2020-01-22 0 18.40 18.34 18.40 17.54 18.44 1,103,200 20,141,524 18.257 17.74 17.69 17.74 16.91 17.78 1,144,043 17.606 3.25%
2020-01-21 0 17.82 17.76 17.82 17.50 17.86 194,200 3,437,324 17.700 17.18 17.13 17.18 16.88 17.22 201,390 17.068 -0.22%
2020-01-20 0 17.86 17.84 17.86 17.74 17.86 1,548,024 27,775,391 17.943 17.22 17.20 17.22 17.11 17.22 1,605,336 17.302 0.90%
2020-01-17 0 17.70 17.70 17.78 17.24 17.80 831,492 14,739,497 17.727 17.07 17.07 17.15 16.62 17.16 862,276 17.094 1.26%
2020-01-16 0 17.48 17.46 17.48 17.16 17.48 252,368 4,397,361 17.424 16.86 16.84 16.86 16.55 16.86 261,711 16.802 0.00%
2020-01-15 0 17.48 17.46 17.48 17.40 17.48 307,148 5,363,781 17.463 16.86 16.84 16.86 16.78 16.86 318,519 16.840 0.46%
2020-01-14 0 17.40 17.40 17.44 17.28 17.50 434,152 7,571,280 17.439 16.78 16.78 16.82 16.66 16.88 450,225 16.817 -0.34%
2020-01-13 0 17.46 17.46 17.48 17.12 17.50 236,800 4,113,012 17.369 16.84 16.84 16.86 16.51 16.88 245,567 16.749 2.11%
2020-01-10 0 17.10 17.10 17.12 16.88 17.24 661,306 11,310,535 17.103 16.49 16.49 16.51 16.28 16.62 685,789 16.493 0.47%
2020-01-09 0 17.02 17.00 17.02 16.80 17.12 59,200 1,004,268 16.964 16.41 16.39 16.41 16.20 16.51 61,392 16.358 -0.35%
2020-01-08 0 17.08 17.00 17.10 16.58 17.20 843,684 14,346,283 17.004 16.47 16.39 16.49 15.99 16.59 874,919 16.397 0.23%
2020-01-07 0 17.04 17.04 17.06 17.02 17.08 56,604 964,596 17.041 16.43 16.43 16.45 16.41 16.47 58,700 16.433 -0.58%
2020-01-06 0 17.14 17.04 17.14 17.00 17.30 102,400 1,750,760 17.097 16.53 16.43 16.53 16.39 16.68 106,191 16.487 0.23%
2020-01-03 0 17.10 17.10 17.20 17.00 17.32 218,600 3,747,728 17.144 16.49 16.49 16.59 16.39 16.70 226,693 16.532 -0.70%
2020-01-02 0 17.22 17.22 17.28 17.10 17.60 59,000 1,018,640 17.265 16.61 16.61 16.66 16.49 16.97 61,184 16.649 -2.16%
2019-12-31 0 17.60 17.60 17.62 17.06 17.62 880,000 15,408,252 17.509 16.97 16.97 16.99 16.45 16.99 912,580 16.884 3.29%
2019-12-30 0 17.04 17.04 17.08 16.98 17.06 116,194 1,978,116 17.024 16.43 16.43 16.47 16.37 16.45 120,496 16.416 0.24%
2019-12-27 0 17.00 17.00 17.10 17.00 17.40 146,800 2,511,412 17.108 16.39 16.39 16.49 16.39 16.78 152,235 16.497 -0.35%
2019-12-24 0 17.06 17.06 17.16 17.00 17.60 121,600 2,080,112 17.106 16.45 16.45 16.55 16.39 16.97 126,102 16.495 -1.84%
2019-12-23 0 17.38 17.32 17.38 17.26 17.60 125,740 2,182,704 17.359 16.76 16.70 16.76 16.64 16.97 130,395 16.739 -1.36%
2019-12-20 0 17.62 17.54 17.62 17.20 17.68 575,200 10,098,372 17.556 16.99 16.91 16.99 16.59 17.05 596,495 16.930 1.61%
2019-12-19 0 17.34 17.30 17.34 16.82 17.38 154,600 2,648,451 17.131 16.72 16.68 16.72 16.22 16.76 160,324 16.519 0.00%
2019-12-18 0 17.34 17.20 17.34 17.02 17.76 611,000 10,563,750 17.289 16.72 16.59 16.72 16.41 17.13 633,621 16.672 -0.80%
2019-12-17 0 17.48 17.48 17.56 16.82 17.58 3,962,883 67,649,652 17.071 16.86 16.86 16.93 16.22 16.95 4,109,599 16.461 3.92%
2019-12-16 0 16.82 16.82 16.86 16.06 16.96 444,076 7,485,008 16.855 16.22 16.22 16.26 15.49 16.35 460,517 16.253 -0.47%
2019-12-13 0 16.90 16.90 16.94 16.80 17.02 804,247 13,601,293 16.912 16.30 16.30 16.34 16.20 16.41 834,022 16.308 -1.63%
2019-12-12 0 17.18 17.08 17.18 16.82 17.20 3,173,200 53,840,139 16.967 16.57 16.47 16.57 16.22 16.59 3,290,680 16.361 2.75%
2019-12-11 0 16.72 16.72 16.78 16.56 17.00 1,157,400 19,474,448 16.826 16.12 16.12 16.18 15.97 16.39 1,200,250 16.225 0.97%
2019-12-10 0 16.56 16.40 16.56 16.00 16.76 1,479,200 24,485,628 16.553 15.97 15.81 15.97 15.43 16.16 1,533,964 15.962 3.11%
2019-12-09 0 16.06 16.00 16.06 15.96 16.06 145,715 2,332,621 16.008 15.49 15.43 15.49 15.39 15.49 151,110 15.437 -0.62%
2019-12-06 0 16.16 16.12 16.16 16.02 16.66 71,091 1,154,431 16.239 15.58 15.54 15.58 15.45 16.07 73,723 15.659 0.12%
2019-12-05 0 16.14 16.06 16.14 15.34 16.18 724,846 11,562,285 15.951 15.56 15.49 15.56 14.79 15.60 751,682 15.382 6.04%
2019-12-04 0 15.22 15.12 15.22 15.22 16.00 851,290 13,260,218 15.577 14.68 14.58 14.68 14.68 15.43 882,807 15.021 -4.99%
2019-12-03 0 16.02 16.02 16.04 15.56 16.06 1,675,519 26,703,336 15.937 15.45 15.45 15.47 15.00 15.49 1,737,551 15.368 -1.23%
2019-12-02 0 16.22 16.14 16.22 15.98 16.22 3,057,800 49,429,008 16.165 15.64 15.56 15.64 15.41 15.64 3,171,007 15.588 -0.12%
2019-11-29 0 16.24 16.18 16.24 16.14 16.36 472,800 7,655,462 16.192 15.66 15.60 15.66 15.56 15.78 490,304 15.614 0.25%
2019-11-28 0 16.20 16.20 16.22 15.92 16.26 1,619,690 26,141,118 16.140 15.62 15.62 15.64 15.35 15.68 1,679,655 15.563 0.75%
2019-11-27 0 16.08 16.04 16.08 15.76 16.12 1,460,800 23,267,746 15.928 15.51 15.47 15.51 15.20 15.54 1,514,882 15.359 1.90%
2019-11-26 0 15.78 15.78 15.80 15.54 16.24 9,501,800 151,361,211 15.930 15.22 15.22 15.24 14.99 15.66 9,853,580 15.361 0.00%
2019-11-25 0 15.78 15.78 15.82 15.48 16.08 2,014,600 31,737,904 15.754 15.22 15.22 15.26 14.93 15.51 2,089,185 15.192 -2.47%
2019-11-22 0 16.18 16.16 16.18 16.06 16.62 13,252,500 214,982,738 16.222 15.60 15.58 15.60 15.49 16.03 13,743,140 15.643 -1.70%
2019-11-21 0 16.46 16.38 16.46 16.38 16.78 4,849,032 80,070,055 16.513 15.87 15.80 15.87 15.80 16.18 5,028,555 15.923 -0.84%
2019-11-20 0 16.60 16.58 16.60 16.60 16.80 3,302,945 55,076,590 16.675 16.01 15.99 16.01 16.01 16.20 3,425,228 16.080 -1.19%
2019-11-19 0 16.80 16.76 16.80 16.70 16.80 918,025 15,406,841 16.783 16.20 16.16 16.20 16.10 16.20 952,013 16.183 0.00%
2019-11-18 0 16.80 16.72 16.80 16.68 16.80 1,074,800 18,023,112 16.769 16.20 16.12 16.20 16.08 16.20 1,114,592 16.170 0.00%
2019-11-15 0 16.80 16.70 16.80 16.60 16.82 9,917,521 166,435,456 16.782 16.20 16.10 16.20 16.01 16.22 10,284,692 16.183 0.72%
2019-11-14 0 16.68 16.60 16.68 16.46 16.90 3,643,200 60,641,072 16.645 16.08 16.01 16.08 15.87 16.30 3,778,080 16.051 -0.71%
2019-11-13 0 16.80 16.68 16.80 16.60 17.14 3,113,800 52,252,001 16.781 16.20 16.08 16.20 16.01 16.53 3,229,080 16.182 -1.98%
2019-11-12 0 17.14 17.00 17.14 16.84 17.14 5,345,600 90,686,774 16.965 16.53 16.39 16.53 16.24 16.53 5,543,507 16.359 1.66%
2019-11-11 0 16.86 16.84 16.86 16.80 17.12 6,157,048 104,104,784 16.908 16.26 16.24 16.26 16.20 16.51 6,384,997 16.305 -0.47%
2019-11-08 0 16.94 16.90 16.94 16.68 16.94 15,980,575 269,762,123 16.881 16.34 16.30 16.34 16.08 16.34 16,572,215 16.278 0.24%
2019-11-07 0 16.90 16.90 16.92 16.80 16.94 11,281,559 190,422,791 16.879 16.30 16.30 16.32 16.20 16.34 11,699,230 16.277 0.00%
2019-11-06 0 16.90 16.86 16.90 16.80 16.94 3,194,251 53,820,859 16.849 16.30 16.26 16.30 16.20 16.34 3,312,510 16.248 0.60%
2019-11-05 0 16.80 16.80 16.84 16.80 17.16 17,822,600 300,803,130 16.878 16.20 16.20 16.24 16.20 16.55 18,482,436 16.275 0.00%
2019-11-04 0 16.80 16.80 16.82 16.42 17.96 19,876,122 338,339,108 17.022 16.20 16.20 16.22 15.83 17.32 20,611,984 16.415 -5.08%
2019-11-01 0 17.70 17.64 17.70 17.40 18.10 96,474,600 1,709,635,804 17.721 17.07 17.01 17.07 16.78 17.45 100,046,325 17.088

Webb-site Database - Powered By Linux Group

Back to top