Budweiser Brewing Company APAC Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01876  2019-09-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 7.810 7.800 7.810 7.730 7.870 8,965,522 70,119,197 7.8210 7.810 7.800 7.810 7.730 7.870 8,965,522 7.8210 0.77%
2026-02-02 0 7.750 7.750 7.760 7.630 7.800 8,955,500 69,267,296 7.7346 7.750 7.750 7.760 7.630 7.800 8,955,500 7.7346 0.65%
2026-01-30 0 7.700 7.700 7.710 7.700 7.970 9,635,700 74,686,568 7.7510 7.700 7.700 7.710 7.700 7.970 9,635,700 7.7510 -3.02%
2026-01-29 0 7.940 7.930 7.940 7.620 7.950 21,344,566 167,614,782 7.8528 7.940 7.930 7.940 7.620 7.950 21,344,566 7.8528 3.12%
2026-01-28 0 7.700 7.700 7.710 7.620 7.710 10,235,421 78,511,037 7.6705 7.700 7.700 7.710 7.620 7.710 10,235,421 7.6705 0.13%
2026-01-27 0 7.690 7.680 7.690 7.650 7.730 4,643,679 35,713,403 7.6908 7.690 7.680 7.690 7.650 7.730 4,643,679 7.6908 0.00%
2026-01-26 0 7.690 7.680 7.690 7.610 7.710 6,268,588 47,939,235 7.6475 7.690 7.680 7.690 7.610 7.710 6,268,588 7.6475 0.13%
2026-01-23 0 7.680 7.670 7.680 7.650 7.760 9,396,800 72,331,252 7.6974 7.680 7.670 7.680 7.650 7.760 9,396,800 7.6974 -0.52%
2026-01-22 0 7.720 7.710 7.720 7.620 7.740 10,780,606 83,101,761 7.7084 7.720 7.710 7.720 7.620 7.740 10,780,606 7.7084 1.31%
2026-01-21 0 7.620 7.620 7.630 7.520 7.680 22,346,395 169,682,871 7.5933 7.620 7.620 7.630 7.520 7.680 22,346,395 7.5933 -0.78%
2026-01-20 0 7.680 7.670 7.680 7.600 7.720 13,756,586 105,628,835 7.6784 7.680 7.670 7.680 7.600 7.720 13,756,586 7.6784 1.05%
2026-01-19 0 7.600 7.590 7.600 7.600 7.690 15,191,700 115,952,455 7.6326 7.600 7.590 7.600 7.600 7.690 15,191,700 7.6326 -0.65%
2026-01-16 0 7.650 7.630 7.650 7.600 7.780 13,484,965 103,694,214 7.6896 7.650 7.630 7.650 7.600 7.780 13,484,965 7.6896 -0.91%
2026-01-15 0 7.720 7.710 7.720 7.690 7.790 7,591,899 58,649,003 7.7252 7.720 7.710 7.720 7.690 7.790 7,591,899 7.7252 0.26%
2026-01-14 0 7.700 7.690 7.700 7.660 7.780 10,763,164 83,007,664 7.7122 7.700 7.690 7.700 7.660 7.780 10,763,164 7.7122 -0.90%
2026-01-13 0 7.770 7.770 7.780 7.720 7.900 17,988,371 140,153,782 7.7914 7.770 7.770 7.780 7.720 7.900 17,988,371 7.7914 -0.13%
2026-01-09 0 7.780 7.770 7.780 7.760 7.870 8,751,990 68,291,707 7.8030 7.780 7.770 7.780 7.760 7.870 8,751,990 7.8030 -0.26%
2026-01-08 0 7.800 7.790 7.800 7.770 7.950 11,527,419 90,146,420 7.8202 7.800 7.790 7.800 7.770 7.950 11,527,419 7.8202 -2.38%
2026-01-07 0 7.990 7.980 7.990 7.820 7.990 17,986,264 142,607,981 7.9287 7.990 7.980 7.990 7.820 7.990 17,986,264 7.9287 1.91%
2026-01-06 0 7.840 7.830 7.840 7.810 7.930 12,516,359 98,168,221 7.8432 7.840 7.830 7.840 7.810 7.930 12,516,359 7.8432 -0.25%
2026-01-05 0 7.860 7.840 7.860 7.690 7.870 17,715,109 138,688,486 7.8288 7.860 7.840 7.860 7.690 7.870 17,715,109 7.8288 3.56%
2025-12-31 0 7.590 7.580 7.590 7.580 7.690 5,446,255 41,495,536 7.6191 7.590 7.580 7.590 7.580 7.690 5,446,255 7.6191 -0.65%
2025-12-30 0 7.640 7.630 7.640 7.610 7.790 16,467,334 126,381,934 7.6747 7.640 7.630 7.640 7.610 7.790 16,467,334 7.6747 -1.67%
2025-12-29 0 7.770 7.760 7.770 7.760 7.940 7,800,983 61,197,940 7.8449 7.770 7.760 7.770 7.760 7.940 7,800,983 7.8449 -0.77%
2025-12-24 0 7.830 7.820 7.830 7.810 7.920 3,260,022 25,611,465 7.8562 7.830 7.820 7.830 7.810 7.920 3,260,022 7.8562 -0.51%
2025-12-23 0 7.870 7.840 7.870 7.810 7.920 12,143,352 95,767,269 7.8864 7.870 7.840 7.870 7.810 7.920 12,143,352 7.8864 0.38%
2025-12-22 0 7.840 7.830 7.840 7.790 7.920 6,871,150 53,821,190 7.8329 7.840 7.830 7.840 7.790 7.920 6,871,150 7.8329 -0.13%
2025-12-19 0 7.850 7.840 7.850 7.780 7.900 17,029,327 133,695,887 7.8509 7.850 7.840 7.850 7.780 7.900 17,029,327 7.8509 -0.38%
2025-12-18 0 7.880 7.870 7.880 7.830 7.900 2,054,116 16,157,410 7.8659 7.880 7.870 7.880 7.830 7.900 2,054,116 7.8659 -0.38%
2025-12-17 0 7.910 7.890 7.910 7.830 7.910 6,969,272 54,874,521 7.8738 7.910 7.890 7.910 7.830 7.910 6,969,272 7.8738 0.89%
2025-12-16 0 7.840 7.830 7.840 7.780 7.900 10,600,328 82,943,528 7.8246 7.840 7.830 7.840 7.780 7.900 10,600,328 7.8246 0.13%
2025-12-15 0 7.830 7.830 7.840 7.760 7.910 6,068,958 47,683,255 7.8569 7.830 7.830 7.840 7.760 7.910 6,068,958 7.8569 0.26%
2025-12-12 0 7.810 7.810 7.830 7.810 7.990 11,638,680 91,681,358 7.8773 7.810 7.810 7.830 7.810 7.990 11,638,680 7.8773 -0.64%
2025-12-11 0 7.860 7.850 7.860 7.780 7.870 8,786,955 68,825,211 7.8327 7.860 7.850 7.860 7.780 7.870 8,786,955 7.8327 0.90%
2025-12-10 0 7.790 7.790 7.800 7.760 7.870 10,400,846 81,325,952 7.8192 7.790 7.790 7.800 7.760 7.870 10,400,846 7.8192 -1.02%
2025-12-09 0 7.870 7.860 7.870 7.720 7.870 18,337,087 143,030,344 7.8001 7.870 7.860 7.870 7.720 7.870 18,337,087 7.8001 0.90%
2025-12-08 0 7.800 7.800 7.810 7.770 7.940 21,187,590 165,767,916 7.8238 7.800 7.800 7.810 7.770 7.940 21,187,590 7.8238 -1.52%
2025-12-05 0 7.920 7.920 7.930 7.880 8.080 24,553,725 194,763,122 7.9321 7.920 7.920 7.930 7.880 8.080 24,553,725 7.9321 -2.22%
2025-12-04 0 8.100 8.090 8.100 8.040 8.240 5,131,809 41,523,158 8.0913 8.100 8.090 8.100 8.040 8.240 5,131,809 8.0913 -0.86%
2025-12-03 0 8.170 8.160 8.170 8.110 8.290 6,532,431 53,395,117 8.1739 8.170 8.160 8.170 8.110 8.290 6,532,431 8.1739 -1.45%
2025-12-02 0 8.290 8.280 8.290 8.030 8.290 16,795,270 138,464,559 8.2443 8.290 8.280 8.290 8.030 8.290 16,795,270 8.2443 2.35%
2025-12-01 0 8.100 8.090 8.100 8.010 8.100 6,566,723 52,983,483 8.0685 8.100 8.090 8.100 8.010 8.100 6,566,723 8.0685 1.12%
2025-11-28 0 8.010 8.010 8.030 8.010 8.200 11,073,218 89,510,184 8.0835 8.010 8.010 8.030 8.010 8.200 11,073,218 8.0835 -0.74%
2025-11-27 0 8.070 8.060 8.070 7.960 8.180 21,134,830 171,050,131 8.0933 8.070 8.060 8.070 7.960 8.180 21,134,830 8.0933 1.13%
2025-11-26 0 7.980 7.970 7.980 7.940 8.060 18,344,286 146,477,656 7.9849 7.980 7.970 7.980 7.940 8.060 18,344,286 7.9849 0.13%
2025-11-25 0 7.970 7.950 7.970 7.940 8.020 7,935,972 63,268,478 7.9724 7.970 7.950 7.970 7.940 8.020 7,935,972 7.9724 0.38%
2025-11-24 0 7.940 7.930 7.940 7.870 7.980 11,578,581 91,819,739 7.9301 7.940 7.930 7.940 7.870 7.980 11,578,581 7.9301 1.28%
2025-11-21 0 7.840 7.840 7.850 7.840 7.970 8,300,470 65,536,542 7.8955 7.840 7.840 7.850 7.840 7.970 8,300,470 7.8955 -1.63%
2025-11-20 0 7.970 7.960 7.970 7.840 8.000 11,943,410 94,650,694 7.9249 7.970 7.960 7.970 7.840 8.000 11,943,410 7.9249 1.40%
2025-11-19 0 7.860 7.850 7.860 7.830 7.990 12,271,909 96,722,948 7.8817 7.860 7.850 7.860 7.830 7.990 12,271,909 7.8817 -1.13%
2025-11-18 0 7.950 7.940 7.950 7.900 8.120 14,315,816 114,129,606 7.9723 7.950 7.940 7.950 7.900 8.120 14,315,816 7.9723 -2.45%
2025-11-17 0 8.150 8.150 8.160 8.060 8.230 10,383,299 84,357,689 8.1244 8.150 8.150 8.160 8.060 8.230 10,383,299 8.1244 -1.09%
2025-11-14 0 8.240 8.230 8.240 8.100 8.240 9,929,124 81,557,025 8.2139 8.240 8.230 8.240 8.100 8.240 9,929,124 8.2139 0.24%
2025-11-13 0 8.220 8.210 8.220 8.070 8.250 12,143,613 99,528,169 8.1959 8.220 8.210 8.220 8.070 8.250 12,143,613 8.1959 1.73%
2025-11-12 0 8.080 8.070 8.080 7.970 8.110 27,733,113 222,926,878 8.0383 8.080 8.070 8.080 7.970 8.110 27,733,113 8.0383 1.64%
2025-11-11 0 7.950 7.940 7.950 7.880 7.970 20,226,568 160,334,624 7.9269 7.950 7.940 7.950 7.880 7.970 20,226,568 7.9269 0.13%
2025-11-10 0 7.940 7.940 7.950 7.780 7.960 25,208,032 199,257,798 7.9045 7.940 7.940 7.950 7.780 7.960 25,208,032 7.9045 2.06%
2025-11-07 0 7.780 7.770 7.780 7.770 7.890 15,767,800 123,148,280 7.8101 7.780 7.770 7.780 7.770 7.890 15,767,800 7.8101 -0.77%
2025-11-06 0 7.840 7.830 7.840 7.780 7.870 12,903,433 100,933,696 7.8222 7.840 7.830 7.840 7.780 7.870 12,903,433 7.8222 0.38%
2025-11-05 0 7.810 7.800 7.810 7.660 7.820 14,117,300 109,598,326 7.7634 7.810 7.800 7.810 7.660 7.820 14,117,300 7.7634 0.64%
2025-11-04 0 7.760 7.750 7.760 7.750 7.910 16,705,690 130,674,636 7.8222 7.760 7.750 7.760 7.750 7.910 16,705,690 7.8222 -1.15%
2025-11-03 0 7.850 7.830 7.850 7.820 7.910 20,458,954 160,572,006 7.8485 7.850 7.830 7.850 7.820 7.910 20,458,954 7.8485 -0.38%
2025-10-31 0 7.880 7.870 7.880 7.850 8.020 18,585,948 146,671,186 7.8915 7.880 7.870 7.880 7.850 8.020 18,585,948 7.8915 -1.50%
2025-10-30 0 8.000 7.990 8.000 7.960 8.350 36,850,205 297,531,979 8.0741 8.000 7.990 8.000 7.960 8.350 36,850,205 8.0741 -4.76%
2025-10-28 0 8.400 8.390 8.400 8.320 8.480 22,032,173 185,036,511 8.3985 8.400 8.390 8.400 8.320 8.480 22,032,173 8.3985 0.60%
2025-10-27 0 8.350 8.340 8.350 8.150 8.360 17,219,974 142,795,669 8.2924 8.350 8.340 8.350 8.150 8.360 17,219,974 8.2924 2.96%
2025-10-24 0 8.110 8.100 8.110 8.110 8.240 5,318,800 43,226,023 8.1270 8.110 8.100 8.110 8.110 8.240 5,318,800 8.1270 -0.37%
2025-10-23 0 8.140 8.130 8.140 8.100 8.200 5,233,244 42,615,317 8.1432 8.140 8.130 8.140 8.100 8.200 5,233,244 8.1432 0.12%
2025-10-22 0 8.130 8.120 8.130 8.110 8.240 7,716,317 62,956,824 8.1589 8.130 8.120 8.130 8.110 8.240 7,716,317 8.1589 -1.09%
2025-10-21 0 8.220 8.210 8.220 8.210 8.320 7,126,797 58,819,133 8.2532 8.220 8.210 8.220 8.210 8.320 7,126,797 8.2532 -0.24%
2025-10-20 0 8.240 8.230 8.240 8.130 8.250 5,229,936 42,977,320 8.2176 8.240 8.230 8.240 8.130 8.250 5,229,936 8.2176 1.48%
2025-10-17 0 8.120 8.110 8.120 8.110 8.300 12,315,026 100,834,357 8.1879 8.120 8.110 8.120 8.110 8.300 12,315,026 8.1879 -1.81%
2025-10-16 0 8.270 8.260 8.270 8.200 8.320 8,247,756 68,111,398 8.2582 8.270 8.260 8.270 8.200 8.320 8,247,756 8.2582 0.12%
2025-10-15 0 8.260 8.240 8.260 8.190 8.290 8,000,766 65,920,713 8.2393 8.260 8.240 8.260 8.190 8.290 8,000,766 8.2393 0.85%
2025-10-14 0 8.190 8.190 8.200 8.130 8.400 11,092,714 91,139,211 8.2161 8.190 8.190 8.200 8.130 8.400 11,092,714 8.2161 -2.50%
2025-10-13 0 8.400 8.380 8.400 8.190 8.400 14,636,511 121,419,535 8.2957 8.400 8.380 8.400 8.190 8.400 14,636,511 8.2957 0.24%
2025-10-10 0 8.380 8.380 8.390 8.200 8.420 11,843,136 98,954,393 8.3554 8.380 8.380 8.390 8.200 8.420 11,843,136 8.3554 0.84%
2025-10-09 0 8.310 8.300 8.310 8.080 8.400 13,741,749 113,898,964 8.2885 8.310 8.300 8.310 8.080 8.400 13,741,749 8.2885 2.85%
2025-10-08 0 8.080 8.060 8.080 7.980 8.090 6,191,721 49,796,048 8.0424 8.080 8.060 8.080 7.980 8.090 6,191,721 8.0424 0.25%
2025-10-06 0 8.060 8.050 8.060 8.030 8.200 5,160,300 41,597,563 8.0611 8.060 8.050 8.060 8.030 8.200 5,160,300 8.0611 -1.83%
2025-10-03 0 8.210 8.200 8.210 8.170 8.430 9,877,900 81,291,460 8.2296 8.210 8.200 8.210 8.170 8.430 9,877,900 8.2296 -1.56%
2025-10-02 0 8.340 8.330 8.340 8.220 8.460 18,873,508 157,662,364 8.3536 8.340 8.330 8.340 8.220 8.460 18,873,508 8.3536 0.72%
2025-09-30 0 8.280 8.270 8.280 8.080 8.290 22,847,800 188,416,652 8.2466 8.280 8.270 8.280 8.080 8.290 22,847,800 8.2466 1.35%
2025-09-29 0 8.170 8.170 8.180 7.690 8.200 23,385,526 188,501,719 8.0606 8.170 8.170 8.180 7.690 8.200 23,385,526 8.0606 1.49%
2025-09-26 0 8.050 8.040 8.050 7.970 8.150 16,823,695 135,631,534 8.0619 8.050 8.040 8.050 7.970 8.150 16,823,695 8.0619 0.00%
2025-09-25 0 8.050 8.040 8.050 8.030 8.140 14,300,700 115,645,919 8.0867 8.050 8.040 8.050 8.030 8.140 14,300,700 8.0867 -1.11%
2025-09-24 0 8.140 8.120 8.140 7.990 8.160 18,003,498 145,548,740 8.0845 8.140 8.120 8.140 7.990 8.160 18,003,498 8.0845 1.75%
2025-09-23 0 8.000 7.980 8.000 7.950 8.100 15,590,751 124,763,710 8.0024 8.000 7.980 8.000 7.950 8.100 15,590,751 8.0024 -0.99%
2025-09-22 0 8.080 8.070 8.080 7.920 8.160 31,772,429 254,188,585 8.0003 8.080 8.070 8.080 7.920 8.160 31,772,429 8.0003 -0.98%
2025-09-19 0 8.160 8.150 8.160 8.060 8.220 24,072,086 195,606,792 8.1259 8.160 8.150 8.160 8.060 8.220 24,072,086 8.1259 -0.85%
2025-09-18 0 8.230 8.220 8.230 8.140 8.400 19,725,900 162,995,875 8.2630 8.230 8.220 8.230 8.140 8.400 19,725,900 8.2630 -0.60%
2025-09-17 0 8.280 8.260 8.280 8.180 8.330 12,996,644 107,165,787 8.2457 8.280 8.260 8.280 8.180 8.330 12,996,644 8.2457 0.61%
2025-09-16 0 8.230 8.210 8.230 8.100 8.230 13,265,905 108,533,191 8.1814 8.230 8.210 8.230 8.100 8.230 13,265,905 8.1814 1.60%
2025-09-15 0 8.100 8.090 8.100 8.000 8.230 23,434,921 189,243,314 8.0753 8.100 8.090 8.100 8.000 8.230 23,434,921 8.0753 -1.22%
2025-09-12 0 8.200 8.190 8.200 8.150 8.460 33,078,772 273,905,680 8.2804 8.200 8.190 8.200 8.150 8.460 33,078,772 8.2804 -1.91%
2025-09-11 0 8.360 8.350 8.360 8.200 8.390 14,865,889 123,481,260 8.3063 8.360 8.350 8.360 8.200 8.390 14,865,889 8.3063 0.72%
2025-09-10 0 8.300 8.290 8.300 8.240 8.350 12,985,007 107,809,105 8.3026 8.300 8.290 8.300 8.240 8.350 12,985,007 8.3026 0.73%
2025-09-09 0 8.240 8.230 8.240 8.160 8.400 24,150,161 199,439,307 8.2583 8.240 8.230 8.240 8.160 8.400 24,150,161 8.2583 -1.90%
2025-09-08 0 8.400 8.390 8.400 8.270 8.420 18,040,000 150,928,172 8.3663 8.400 8.390 8.400 8.270 8.420 18,040,000 8.3663 -0.12%
2025-09-05 0 8.410 8.390 8.410 8.280 8.540 21,065,036 177,057,607 8.4053 8.410 8.390 8.410 8.280 8.540 21,065,036 8.4053 -1.41%
2025-09-04 0 8.530 8.520 8.530 8.470 8.750 9,497,520 81,208,297 8.5505 8.530 8.520 8.530 8.470 8.750 9,497,520 8.5505 -1.04%
2025-09-03 0 8.620 8.610 8.620 8.600 9.100 22,161,623 193,346,989 8.7244 8.620 8.610 8.620 8.600 9.100 22,161,623 8.7244 -2.27%
2025-09-02 0 8.820 8.810 8.820 8.690 8.900 24,086,909 212,116,778 8.8063 8.820 8.810 8.820 8.690 8.900 24,086,909 8.8063 1.15%
2025-09-01 0 8.720 8.710 8.720 8.400 8.720 18,159,157 156,215,437 8.6026 8.720 8.710 8.720 8.400 8.720 18,159,157 8.6026 3.81%
2025-08-29 0 8.400 8.390 8.400 8.370 8.510 12,384,355 104,505,982 8.4385 8.400 8.390 8.400 8.370 8.510 12,384,355 8.4385 1.20%
2025-08-28 0 8.300 8.290 8.300 8.180 8.540 15,887,115 132,068,643 8.3129 8.300 8.290 8.300 8.180 8.540 15,887,115 8.3129 -2.81%
2025-08-27 0 8.540 8.530 8.540 8.480 8.850 16,847,700 145,201,092 8.6185 8.540 8.530 8.540 8.480 8.850 16,847,700 8.6185 -0.70%
2025-08-26 0 8.600 8.600 8.610 8.510 8.790 15,623,697 135,063,764 8.6448 8.600 8.600 8.610 8.510 8.790 15,623,697 8.6448 0.35%
2025-08-25 0 8.570 8.570 8.580 8.450 8.630 21,302,026 182,285,048 8.5572 8.570 8.570 8.580 8.450 8.630 21,302,026 8.5572 1.90%
2025-08-22 0 8.410 8.400 8.410 8.330 8.590 13,091,213 110,210,888 8.4187 8.410 8.400 8.410 8.330 8.590 13,091,213 8.4187 -0.24%
2025-08-21 0 8.430 8.430 8.440 8.400 8.610 15,518,345 131,386,138 8.4665 8.430 8.430 8.440 8.400 8.610 15,518,345 8.4665 -1.63%
2025-08-20 0 8.570 8.560 8.570 8.400 8.590 15,259,660 130,015,355 8.5202 8.570 8.560 8.570 8.400 8.590 15,259,660 8.5202 0.71%
2025-08-19 0 8.510 8.500 8.510 8.370 8.630 19,969,132 169,814,473 8.5038 8.510 8.500 8.510 8.370 8.630 19,969,132 8.5038 0.71%
2025-08-18 0 8.450 8.450 8.460 8.450 8.570 12,626,822 107,330,302 8.5002 8.450 8.450 8.460 8.450 8.570 12,626,822 8.5002 -0.47%
2025-08-15 0 8.490 8.490 8.500 8.400 8.700 19,846,413 169,631,229 8.5472 8.490 8.490 8.500 8.400 8.700 19,846,413 8.5472 -0.12%
2025-08-14 0 8.500 8.490 8.500 8.450 8.600 7,683,810 65,529,673 8.5283 8.500 8.490 8.500 8.450 8.600 7,683,810 8.5283 -0.47%
2025-08-13 0 8.540 8.530 8.540 8.400 8.550 11,706,623 99,308,062 8.4831 8.540 8.530 8.540 8.400 8.550 11,706,623 8.4831 1.18%
2025-08-12 0 8.440 8.430 8.440 8.390 8.510 10,111,255 85,613,220 8.4671 8.440 8.430 8.440 8.390 8.510 10,111,255 8.4671 0.24%
2025-08-11 0 8.420 8.410 8.420 8.390 8.510 5,645,290 47,575,025 8.4274 8.420 8.410 8.420 8.390 8.510 5,645,290 8.4274 -0.59%
2025-08-08 0 8.470 8.460 8.470 8.340 8.490 12,350,531 104,130,826 8.4313 8.470 8.460 8.470 8.340 8.490 12,350,531 8.4313 1.19%
2025-08-07 0 8.370 8.360 8.370 8.210 8.420 13,760,159 114,807,874 8.3435 8.370 8.360 8.370 8.210 8.420 13,760,159 8.3435 2.07%
2025-08-06 0 8.200 8.200 8.230 8.120 8.300 14,761,077 121,425,173 8.2260 8.200 8.200 8.230 8.120 8.300 14,761,077 8.2260 0.74%
2025-08-05 0 8.140 8.140 8.150 8.080 8.210 23,200,300 189,057,728 8.1489 8.140 8.140 8.150 8.080 8.210 23,200,300 8.1489 0.12%
2025-08-04 0 8.130 8.120 8.130 8.040 8.180 20,878,118 169,464,601 8.1169 8.130 8.120 8.130 8.040 8.180 20,878,118 8.1169 0.49%
2025-08-01 0 8.090 8.080 8.090 8.050 8.310 38,390,648 311,864,657 8.1235 8.090 8.080 8.090 8.050 8.310 38,390,648 8.1235 -2.06%
2025-07-31 0 8.260 8.250 8.260 8.200 9.420 77,183,270 673,778,390 8.7296 8.260 8.250 8.260 8.200 9.420 77,183,270 8.7296 -5.82%
2025-07-30 0 8.770 8.770 8.780 8.710 9.060 21,612,557 191,313,595 8.8520 8.770 8.770 8.780 8.710 9.060 21,612,557 8.8520 -0.90%
2025-07-29 0 8.850 8.840 8.850 8.650 8.900 17,286,823 151,610,846 8.7703 8.850 8.840 8.850 8.650 8.900 17,286,823 8.7703 0.23%
2025-07-28 0 8.830 8.830 8.840 8.610 8.960 27,904,962 247,555,007 8.8714 8.830 8.830 8.840 8.610 8.960 27,904,962 8.8714 0.68%
2025-07-25 0 8.770 8.760 8.770 8.730 9.080 20,422,270 181,371,673 8.8811 8.770 8.760 8.770 8.730 9.080 20,422,270 8.8811 -1.02%
2025-07-24 0 8.860 8.830 8.860 8.750 8.880 14,880,309 131,455,923 8.8342 8.860 8.830 8.860 8.750 8.880 14,880,309 8.8342 1.03%
2025-07-23 0 8.770 8.770 8.780 8.600 8.810 20,723,002 180,987,704 8.7337 8.770 8.770 8.780 8.600 8.810 20,723,002 8.7337 1.86%
2025-07-22 0 8.610 8.600 8.610 8.350 8.620 17,552,853 149,880,952 8.5388 8.610 8.600 8.610 8.350 8.620 17,552,853 8.5388 2.87%
2025-07-21 0 8.370 8.370 8.380 8.340 8.460 12,274,095 102,817,065 8.3768 8.370 8.370 8.380 8.340 8.460 12,274,095 8.3768 0.24%
2025-07-18 0 8.350 8.340 8.350 8.240 8.520 14,562,758 121,082,269 8.3145 8.350 8.340 8.350 8.240 8.520 14,562,758 8.3145 -0.83%
2025-07-17 0 8.420 8.410 8.420 8.240 8.480 14,556,173 122,350,824 8.4054 8.420 8.410 8.420 8.240 8.480 14,556,173 8.4054 2.18%
2025-07-16 0 8.240 8.230 8.240 8.220 8.440 10,007,967 83,021,050 8.2955 8.240 8.230 8.240 8.220 8.440 10,007,967 8.2955 -2.02%
2025-07-15 0 8.410 8.400 8.410 8.360 8.580 18,546,333 156,868,155 8.4582 8.410 8.400 8.410 8.360 8.580 18,546,333 8.4582 -0.36%
2025-07-14 0 8.440 8.430 8.440 8.210 8.470 14,319,593 119,912,314 8.3740 8.440 8.430 8.440 8.210 8.470 14,319,593 8.3740 2.68%
2025-07-11 0 8.220 8.220 8.230 8.100 8.330 20,781,055 171,881,375 8.2711 8.220 8.220 8.230 8.100 8.330 20,781,055 8.2711 1.36%
2025-07-10 0 8.110 8.110 8.120 7.960 8.120 10,359,465 83,227,925 8.0340 8.110 8.110 8.120 7.960 8.120 10,359,465 8.0340 0.75%
2025-07-09 0 8.050 8.050 8.060 8.020 8.220 11,614,928 94,557,211 8.1410 8.050 8.050 8.060 8.020 8.220 11,614,928 8.1410 -0.98%
2025-07-08 0 8.130 8.120 8.130 8.030 8.140 14,654,576 118,821,611 8.1082 8.130 8.120 8.130 8.030 8.140 14,654,576 8.1082 1.12%
2025-07-07 0 8.040 8.030 8.040 7.920 8.060 13,922,100 111,599,436 8.0160 8.040 8.030 8.040 7.920 8.060 13,922,100 8.0160 1.39%
2025-07-04 0 7.930 7.930 7.940 7.870 7.990 7,842,340 62,065,251 7.9141 7.930 7.930 7.940 7.870 7.990 7,842,340 7.9141 -0.88%
2025-07-03 0 8.000 8.000 8.010 7.930 8.070 16,369,868 130,969,533 8.0006 8.000 8.000 8.010 7.930 8.070 16,369,868 8.0006 0.38%
2025-07-02 0 7.970 7.960 7.970 7.800 7.990 39,109,819 309,424,326 7.9117 7.970 7.960 7.970 7.800 7.990 39,109,819 7.9117 2.57%
2025-06-30 0 7.770 7.760 7.770 7.760 7.910 18,097,916 141,458,053 7.8163 7.770 7.760 7.770 7.760 7.910 18,097,916 7.8163 -0.77%
2025-06-27 0 7.830 7.820 7.830 7.820 8.030 39,216,552 307,987,917 7.8535 7.830 7.820 7.830 7.820 8.030 39,216,552 7.8535 -2.49%
2025-06-26 0 8.030 8.030 8.040 8.020 8.260 24,117,942 195,208,722 8.0939 8.030 8.030 8.040 8.020 8.260 24,117,942 8.0939 -2.78%
2025-06-25 0 8.260 8.250 8.260 8.120 8.270 18,083,240 148,902,956 8.2343 8.260 8.250 8.260 8.120 8.270 18,083,240 8.2343 2.23%
2025-06-24 0 8.080 8.070 8.080 7.980 8.120 12,858,217 103,581,283 8.0556 8.080 8.070 8.080 7.980 8.120 12,858,217 8.0556 1.25%
2025-06-23 0 7.980 7.970 7.980 7.830 7.980 14,733,718 116,763,202 7.9249 7.980 7.970 7.980 7.830 7.980 14,733,718 7.9249 -0.37%
2025-06-20 0 8.010 8.000 8.010 7.920 8.060 26,727,584 213,973,973 8.0057 8.010 8.000 8.010 7.920 8.060 26,727,584 8.0057 1.14%
2025-06-19 0 7.920 7.910 7.920 7.900 8.090 19,209,496 152,844,815 7.9567 7.920 7.910 7.920 7.900 8.090 19,209,496 7.9567 -0.75%
2025-06-18 0 7.980 7.970 7.980 7.900 8.140 25,540,187 204,284,423 7.9985 7.980 7.970 7.980 7.900 8.140 25,540,187 7.9985 0.76%
2025-06-17 0 7.920 7.910 7.920 7.900 8.030 15,885,863 126,131,777 7.9399 7.920 7.910 7.920 7.900 8.030 15,885,863 7.9399 -1.37%
2025-06-16 0 8.030 8.020 8.030 7.870 8.040 17,992,947 143,800,577 7.9921 8.030 8.020 8.030 7.870 8.040 17,992,947 7.9921 1.13%
2025-06-13 0 7.940 7.940 7.950 7.880 8.090 32,469,491 258,554,961 7.9630 7.940 7.940 7.950 7.880 8.090 32,469,491 7.9630 -1.49%
2025-06-12 0 8.060 8.050 8.060 8.050 8.570 57,889,581 476,715,012 8.2349 8.060 8.050 8.060 8.050 8.570 57,889,581 8.2349 -6.39%
2025-06-11 0 8.610 8.600 8.610 8.540 8.820 16,932,158 146,687,778 8.6633 8.610 8.600 8.610 8.540 8.820 16,932,158 8.6633 -0.46%
2025-06-10 0 8.650 8.640 8.650 8.580 8.760 14,849,114 128,880,032 8.6793 8.650 8.640 8.650 8.580 8.760 14,849,114 8.6793 1.05%
2025-06-09 0 8.560 8.550 8.560 8.510 8.850 26,723,470 230,767,618 8.6354 8.560 8.550 8.560 8.510 8.850 26,723,470 8.6354 -2.06%
2025-06-06 0 8.740 8.700 8.740 8.570 8.760 32,775,849 284,887,806 8.6920 8.740 8.700 8.740 8.570 8.760 32,775,849 8.6920 1.39%
2025-06-05 0 8.620 8.610 8.620 8.450 8.740 18,671,689 161,131,148 8.6297 8.620 8.610 8.620 8.450 8.740 18,671,689 8.6297 2.50%
2025-06-04 0 8.410 8.400 8.410 8.340 8.440 23,864,653 199,965,685 8.3792 8.410 8.400 8.410 8.340 8.440 23,864,653 8.3792 0.24%
2025-06-03 0 8.390 8.380 8.390 8.220 8.430 13,087,713 109,426,712 8.3610 8.390 8.380 8.390 8.220 8.430 13,087,713 8.3610 1.70%
2025-06-02 0 8.250 8.230 8.250 7.960 8.300 11,786,186 96,093,567 8.1531 8.250 8.230 8.250 7.960 8.300 11,786,186 8.1531 0.86%
2025-05-30 0 8.180 8.170 8.180 8.150 8.440 10,477,997 86,052,118 8.2126 8.180 8.170 8.180 8.150 8.440 10,477,997 8.2126 -3.08%
2025-05-29 0 8.440 8.430 8.440 8.200 8.460 15,331,804 128,104,251 8.3555 8.440 8.430 8.440 8.200 8.460 15,331,804 8.3555 1.56%
2025-05-28 0 8.310 8.300 8.310 8.070 8.330 20,112,272 165,748,058 8.2411 8.310 8.300 8.310 8.070 8.330 20,112,272 8.2411 4.14%
2025-05-27 0 7.980 7.980 7.990 7.870 8.150 17,408,000 139,862,743 8.0344 7.980 7.980 7.990 7.870 8.150 17,408,000 8.0344 1.27%
2025-05-26 0 7.880 7.860 7.880 7.750 7.900 8,537,603 66,991,804 7.8467 7.880 7.860 7.880 7.750 7.900 8,537,603 7.8467 0.90%
2025-05-23 0 7.810 7.800 7.810 7.690 7.850 13,910,857 108,174,075 7.7762 7.810 7.800 7.810 7.690 7.850 13,910,857 7.7762 1.96%
2025-05-22 0 7.660 7.650 7.660 7.640 7.930 35,625,449 275,748,085 7.7402 7.660 7.650 7.660 7.640 7.930 35,625,449 7.7402 -4.13%
2025-05-21 0 7.990 7.980 7.990 7.960 8.230 25,661,890 206,761,953 8.0572 7.990 7.980 7.990 7.960 8.230 25,661,890 8.0572 -1.24%
2025-05-20 0 8.530 8.530 8.540 8.330 8.570 19,662,864 166,591,644 8.4724 8.090 8.090 8.100 7.901 8.128 20,731,265 8.0358 1.79%
2025-05-19 0 8.380 8.380 8.390 8.380 8.580 23,735,000 200,864,160 8.4628 7.948 7.948 7.958 7.948 8.138 25,024,665 8.0266 -2.67%
2025-05-16 0 8.610 8.600 8.610 8.570 8.850 21,241,754 183,501,788 8.6387 8.166 8.157 8.166 8.128 8.394 22,395,946 8.1935 -2.27%
2025-05-15 0 8.810 8.800 8.810 8.770 8.870 12,104,970 106,685,822 8.8134 8.356 8.346 8.356 8.318 8.413 12,762,706 8.3592 -1.01%
2025-05-14 0 8.900 8.890 8.900 8.660 8.900 21,461,520 189,273,648 8.8192 8.441 8.432 8.441 8.214 8.441 22,627,653 8.3647 3.01%
2025-05-13 0 8.640 8.640 8.650 8.450 8.930 37,113,137 323,536,082 8.7176 8.195 8.195 8.204 8.015 8.470 39,129,717 8.2683 0.82%
2025-05-12 0 8.570 8.560 8.570 8.300 8.620 24,271,172 205,820,767 8.4801 8.128 8.119 8.128 7.872 8.176 25,589,970 8.0430 2.88%
2025-05-09 0 8.330 8.330 8.340 8.210 8.350 14,656,301 121,607,123 8.2973 7.901 7.901 7.910 7.787 7.920 15,452,666 7.8697 0.24%
2025-05-08 0 8.310 8.310 8.320 8.290 8.440 20,120,742 167,831,813 8.3412 7.882 7.882 7.891 7.863 8.005 21,214,023 7.9114 -1.77%
2025-05-07 0 8.460 8.460 8.470 8.440 8.720 13,389,686 114,091,031 8.5208 8.024 8.024 8.033 8.005 8.271 14,117,228 8.0817 -0.70%
2025-05-06 0 8.520 8.520 8.530 8.270 8.570 20,436,144 173,440,085 8.4869 8.081 8.081 8.090 7.844 8.128 21,546,562 8.0495 0.95%
2025-05-02 0 8.440 8.430 8.440 8.210 8.470 15,322,106 128,752,726 8.4031 8.005 7.996 8.005 7.787 8.033 16,154,648 7.9700 2.68%
2025-04-30 0 8.220 8.220 8.230 8.130 8.310 13,983,725 115,002,561 8.2240 7.796 7.796 7.806 7.711 7.882 14,743,545 7.8002 1.61%
2025-04-29 0 8.090 8.080 8.090 8.040 8.180 14,783,274 119,732,730 8.0992 7.673 7.664 7.673 7.626 7.758 15,586,538 7.6818 -0.98%
2025-04-28 0 8.170 8.150 8.170 8.120 8.200 9,350,097 76,419,142 8.1731 7.749 7.730 7.749 7.702 7.777 9,858,144 7.7519 0.12%
2025-04-25 0 8.160 8.160 8.180 8.100 8.290 15,299,338 125,446,745 8.1995 7.739 7.739 7.758 7.683 7.863 16,130,643 7.7769 -0.24%
2025-04-24 0 8.180 8.170 8.180 8.120 8.430 26,902,728 220,453,037 8.1944 7.758 7.749 7.758 7.702 7.996 28,364,515 7.7721 -2.73%
2025-04-23 0 8.410 8.400 8.410 8.360 8.590 13,647,580 115,005,113 8.4268 7.977 7.967 7.977 7.929 8.147 14,389,135 7.9925 -0.24%
2025-04-22 0 8.430 8.420 8.430 8.180 8.470 21,921,276 183,620,601 8.3764 7.996 7.986 7.996 7.758 8.033 23,112,391 7.9447 -0.12%
2025-04-17 0 8.440 8.440 8.450 8.320 8.520 15,376,285 129,820,950 8.4429 8.005 8.005 8.015 7.891 8.081 16,211,771 8.0078 0.84%
2025-04-16 0 8.370 8.360 8.370 8.260 8.590 16,759,187 140,169,267 8.3637 7.939 7.929 7.939 7.834 8.147 17,669,814 7.9327 -2.79%
2025-04-15 0 8.610 8.600 8.610 8.520 8.770 14,930,908 128,234,191 8.5885 8.166 8.157 8.166 8.081 8.318 15,742,194 8.1459 -0.69%
2025-04-14 0 8.670 8.670 8.680 8.590 8.750 20,697,698 179,276,580 8.6617 8.223 8.223 8.233 8.147 8.299 21,822,328 8.2153 2.12%
2025-04-11 0 8.490 8.490 8.500 8.450 8.660 31,762,361 270,810,741 8.5262 8.052 8.052 8.062 8.015 8.214 33,488,201 8.0868 -1.16%
2025-04-10 0 8.590 8.580 8.590 8.470 8.840 43,829,945 378,622,421 8.6384 8.147 8.138 8.147 8.033 8.384 46,211,489 8.1933 1.54%
2025-04-09 0 8.460 8.450 8.460 8.160 8.500 49,945,257 414,660,927 8.3023 8.024 8.015 8.024 7.739 8.062 52,659,083 7.8744 -2.20%
2025-04-08 0 8.650 8.640 8.650 8.390 8.820 50,279,613 434,099,105 8.6337 8.204 8.195 8.204 7.958 8.365 53,011,606 8.1888 2.98%
2025-04-07 0 8.400 8.390 8.400 8.340 8.940 93,359,474 801,464,895 8.5847 7.967 7.958 7.967 7.910 8.479 98,432,255 8.1423 -7.79%
2025-04-03 0 9.110 9.100 9.110 8.920 9.300 47,907,135 434,747,504 9.0748 8.641 8.631 8.641 8.460 8.821 50,510,217 8.6071 -2.77%
2025-04-02 0 9.370 9.370 9.380 9.030 9.490 19,037,509 178,627,679 9.3829 8.887 8.887 8.897 8.565 9.001 20,071,931 8.8994 0.97%
2025-04-01 0 9.280 9.280 9.290 9.210 9.490 32,330,349 300,524,160 9.2954 8.802 8.802 8.811 8.735 9.001 34,087,051 8.8164 -1.07%
2025-03-31 0 9.380 9.380 9.400 9.250 9.680 23,817,672 225,290,751 9.4590 8.897 8.897 8.916 8.773 9.181 25,111,829 8.9715 -1.16%
2025-03-28 0 9.490 9.480 9.490 9.460 9.800 17,347,687 166,403,637 9.5923 9.001 8.991 9.001 8.972 9.295 18,290,291 9.0979 0.42%
2025-03-27 0 9.450 9.440 9.450 9.200 9.520 21,333,760 201,612,491 9.4504 8.963 8.954 8.963 8.726 9.029 22,492,951 8.9634 2.72%
2025-03-26 0 9.200 9.190 9.200 9.160 9.580 31,506,258 291,197,122 9.2425 8.726 8.716 8.726 8.688 9.086 33,218,182 8.7662 -3.97%
2025-03-25 0 9.580 9.570 9.580 9.270 9.600 24,153,544 229,544,153 9.5035 9.086 9.077 9.086 8.792 9.105 25,465,951 9.0138 1.81%
2025-03-24 0 9.410 9.400 9.410 9.240 9.490 34,922,631 327,581,787 9.3802 8.925 8.916 8.925 8.764 9.001 36,820,187 8.8968 -0.42%
2025-03-21 0 9.450 9.420 9.450 9.400 9.760 53,784,020 511,761,639 9.5151 8.963 8.935 8.963 8.916 9.257 56,706,429 9.0248 -0.11%
2025-03-20 0 9.460 9.440 9.460 9.350 9.740 53,372,274 504,711,919 9.4564 8.972 8.954 8.972 8.868 9.238 56,272,310 8.9691 -2.87%
2025-03-19 0 9.740 9.730 9.740 9.170 9.830 52,323,088 504,011,821 9.6327 9.238 9.229 9.238 8.697 9.323 55,166,115 9.1363 6.45%
2025-03-18 0 9.150 9.130 9.150 9.100 9.490 27,533,051 252,848,359 9.1834 8.678 8.659 8.678 8.631 9.001 29,029,087 8.7102 -2.56%
2025-03-17 0 9.390 9.380 9.390 9.140 9.390 33,293,776 309,899,472 9.3080 8.906 8.897 8.906 8.669 8.906 35,102,827 8.8283 3.53%
2025-03-14 0 9.070 9.070 9.080 8.650 9.250 43,820,920 395,494,921 9.0253 8.603 8.603 8.612 8.204 8.773 46,201,974 8.5601 4.98%
2025-03-13 0 8.640 8.630 8.640 8.490 8.860 17,996,089 155,801,229 8.6575 8.195 8.185 8.195 8.052 8.403 18,973,925 8.2113 -0.35%
2025-03-12 0 8.670 8.660 8.670 8.590 8.990 15,957,445 139,074,067 8.7153 8.223 8.214 8.223 8.147 8.527 16,824,509 8.2662 -2.03%
2025-03-11 0 8.850 8.850 8.860 8.600 8.870 17,755,237 155,840,350 8.7771 8.394 8.394 8.403 8.157 8.413 18,719,986 8.3248 1.26%
2025-03-10 0 8.740 8.730 8.740 8.600 8.920 19,246,846 167,784,446 8.7175 8.290 8.280 8.290 8.157 8.460 20,292,643 8.2682 -0.91%
2025-03-07 0 8.820 8.810 8.820 8.690 8.980 25,416,493 224,564,141 8.8354 8.365 8.356 8.365 8.242 8.517 26,797,524 8.3800 0.57%
2025-03-06 0 8.770 8.760 8.770 8.650 8.840 22,754,099 199,100,210 8.7501 8.318 8.309 8.318 8.204 8.384 23,990,466 8.2991 1.39%
2025-03-05 0 8.650 8.640 8.650 8.460 8.810 23,780,649 204,800,956 8.6121 8.204 8.195 8.204 8.024 8.356 25,072,794 8.1683 0.70%
2025-03-04 0 8.590 8.580 8.590 8.220 8.770 25,800,600 220,425,205 8.5434 8.147 8.138 8.147 7.796 8.318 27,202,501 8.1031 4.50%
2025-03-03 0 8.220 8.210 8.220 8.160 8.400 32,597,360 268,830,164 8.2470 7.796 7.787 7.796 7.739 7.967 34,368,570 7.8220 -1.32%
2025-02-28 0 8.330 8.320 8.330 8.250 8.830 40,220,539 338,860,867 8.4251 7.901 7.891 7.901 7.825 8.375 42,405,962 7.9909 -6.51%
2025-02-27 0 8.910 8.900 8.910 8.670 9.030 46,839,379 415,964,847 8.8807 8.451 8.441 8.451 8.223 8.565 49,384,444 8.4230 2.89%
2025-02-26 0 8.660 8.660 8.670 8.010 8.900 67,932,698 591,368,724 8.7052 8.214 8.214 8.223 7.597 8.441 71,623,889 8.2566 10.46%
2025-02-25 0 7.840 7.830 7.840 7.790 8.060 21,339,718 168,133,717 7.8789 7.436 7.426 7.436 7.389 7.645 22,499,233 7.4729 -3.45%
2025-02-24 0 8.120 8.110 8.120 7.750 8.160 21,290,368 171,583,095 8.0592 7.702 7.692 7.702 7.351 7.739 22,447,202 7.6439 2.40%
2025-02-21 0 7.930 7.920 7.930 7.750 7.950 16,590,158 130,332,911 7.8560 7.521 7.512 7.521 7.351 7.540 17,491,601 7.4512 1.02%
2025-02-20 0 7.850 7.840 7.850 7.830 8.250 26,704,169 214,225,720 8.0222 7.445 7.436 7.445 7.426 7.825 28,155,167 7.6088 -4.62%
2025-02-19 0 8.230 8.230 8.240 7.830 8.280 40,733,781 332,461,808 8.1618 7.806 7.806 7.815 7.426 7.853 42,947,092 7.7412 3.91%
2025-02-18 0 7.920 7.910 7.920 7.610 7.950 46,207,128 361,819,524 7.8304 7.512 7.502 7.512 7.218 7.540 48,717,839 7.4268 3.53%
2025-02-17 0 7.650 7.650 7.660 7.500 7.700 25,196,153 191,848,091 7.6142 7.256 7.256 7.265 7.113 7.303 26,565,211 7.2218 0.53%
2025-02-14 0 7.610 7.600 7.610 7.480 7.640 30,401,906 230,604,834 7.5852 7.218 7.208 7.218 7.095 7.246 32,053,824 7.1943 1.87%
2025-02-13 0 7.470 7.460 7.470 7.360 7.630 35,773,685 268,559,132 7.5072 7.085 7.076 7.085 6.981 7.237 37,717,484 7.1203 1.22%
2025-02-12 0 7.380 7.380 7.390 7.270 7.500 18,881,900 139,310,431 7.3780 7.000 7.000 7.009 6.895 7.113 19,907,867 6.9978 1.93%
2025-02-11 0 7.240 7.230 7.240 7.190 7.430 15,191,906 110,567,125 7.2780 6.867 6.857 6.867 6.819 7.047 16,017,373 6.9029 -2.16%
2025-02-10 0 7.400 7.380 7.400 7.270 7.440 8,870,488 65,569,296 7.3918 7.019 7.000 7.019 6.895 7.057 9,352,475 7.0109 -0.13%
2025-02-07 0 7.410 7.400 7.410 7.250 7.480 12,904,453 95,514,704 7.4017 7.028 7.019 7.028 6.876 7.095 13,605,629 7.0202 1.65%
2025-02-06 0 7.290 7.290 7.300 7.220 7.380 10,339,300 75,588,251 7.3108 6.914 6.914 6.924 6.848 7.000 10,901,096 6.9340 0.97%
2025-02-05 0 7.220 7.220 7.230 7.200 7.360 9,834,555 71,409,915 7.2611 6.848 6.848 6.857 6.829 6.981 10,368,925 6.8869 -2.56%
2025-02-04 0 7.410 7.410 7.440 7.260 7.580 15,998,700 118,828,851 7.4274 7.028 7.028 7.057 6.886 7.189 16,868,005 7.0446 1.79%
2025-02-03 0 7.280 7.270 7.280 6.950 7.320 13,519,625 96,818,887 7.1614 6.905 6.895 6.905 6.592 6.943 14,254,227 6.7923 2.54%
2025-01-28 0 7.100 7.100 7.110 7.040 7.170 7,766,180 55,111,711 7.0964 6.734 6.734 6.744 6.677 6.800 8,188,163 6.7307 -0.98%
2025-01-27 0 7.170 7.170 7.180 7.130 7.260 10,455,671 75,220,695 7.1942 6.800 6.800 6.810 6.763 6.886 11,023,790 6.8235 0.84%
2025-01-24 0 7.110 7.100 7.110 6.980 7.150 9,545,253 67,557,000 7.0775 6.744 6.734 6.744 6.620 6.782 10,063,904 6.7128 1.72%
2025-01-23 0 6.990 6.990 7.000 6.930 7.080 12,022,926 83,932,766 6.9811 6.630 6.630 6.639 6.573 6.715 12,676,204 6.6213 0.58%
2025-01-22 0 6.950 6.950 6.960 6.930 7.070 10,837,749 75,680,905 6.9831 6.592 6.592 6.601 6.573 6.706 11,426,629 6.6232 -1.70%
2025-01-21 0 7.070 7.070 7.080 7.030 7.260 19,084,866 135,199,280 7.0841 6.706 6.706 6.715 6.668 6.886 20,121,861 6.7190 -0.98%
2025-01-20 0 7.140 7.130 7.140 7.140 7.290 14,655,774 105,641,298 7.2082 6.772 6.763 6.772 6.772 6.914 15,452,110 6.8367 -0.70%
2025-01-17 0 7.190 7.190 7.200 7.020 7.300 15,325,000 110,200,266 7.1909 6.819 6.819 6.829 6.658 6.924 16,157,699 6.8203 1.84%
2025-01-16 0 7.060 7.050 7.060 6.960 7.220 16,451,639 115,869,324 7.0430 6.696 6.687 6.696 6.601 6.848 17,345,555 6.6801 1.29%
2025-01-15 0 6.970 6.970 6.980 6.950 7.070 10,723,805 75,030,547 6.9966 6.611 6.611 6.620 6.592 6.706 11,306,494 6.6361 -0.57%
2025-01-14 0 7.010 7.010 7.020 6.880 7.080 21,622,948 151,244,177 6.9946 6.649 6.649 6.658 6.525 6.715 22,797,853 6.6341 0.43%
2025-01-13 0 6.980 6.970 6.980 6.840 6.990 11,701,257 81,228,197 6.9418 6.620 6.611 6.620 6.487 6.630 12,337,057 6.5841 0.58%
2025-01-10 0 6.940 6.930 6.940 6.860 7.060 10,531,115 73,003,322 6.9322 6.582 6.573 6.582 6.506 6.696 11,103,334 6.5749 -0.14%
2025-01-09 0 6.950 6.950 6.960 6.940 7.050 9,735,190 67,928,281 6.9776 6.592 6.592 6.601 6.582 6.687 10,264,161 6.6180 -0.71%
2025-01-08 0 7.000 6.990 7.000 6.930 7.130 13,125,421 91,873,105 6.9996 6.639 6.630 6.639 6.573 6.763 13,838,604 6.6389 -1.41%
2025-01-07 0 7.100 7.100 7.110 6.980 7.180 15,563,500 110,327,543 7.0889 6.734 6.734 6.744 6.620 6.810 16,409,158 6.7235 1.28%
2025-01-06 0 7.010 7.000 7.010 7.000 7.220 29,054,064 204,865,369 7.0512 6.649 6.639 6.649 6.639 6.848 30,632,746 6.6878 -2.91%
2025-01-03 0 7.220 7.210 7.220 7.170 7.320 16,242,732 117,328,665 7.2235 6.848 6.838 6.848 6.800 6.943 17,125,297 6.8512 -0.14%
2025-01-02 0 7.230 7.220 7.230 7.170 7.480 21,726,100 158,061,083 7.2752 6.857 6.848 6.857 6.800 7.095 22,906,609 6.9002 -3.47%
2024-12-31 0 7.490 7.470 7.490 7.400 7.580 7,804,335 58,592,854 7.5077 7.104 7.085 7.104 7.019 7.189 8,228,391 7.1208 1.22%
2024-12-30 0 7.400 7.400 7.410 7.330 7.470 8,188,333 60,595,964 7.4003 7.019 7.019 7.028 6.952 7.085 8,633,254 7.0189 -0.27%
2024-12-27 0 7.420 7.410 7.420 7.270 7.480 12,617,803 93,060,609 7.3753 7.038 7.028 7.038 6.895 7.095 13,303,404 6.9952 1.50%
2024-12-24 0 7.310 7.310 7.330 7.310 7.410 6,965,771 51,162,813 7.3449 6.933 6.933 6.952 6.933 7.028 7,344,263 6.9664 -0.54%
2024-12-23 0 7.350 7.350 7.360 7.300 7.450 7,130,733 52,501,398 7.3627 6.971 6.971 6.981 6.924 7.066 7,518,189 6.9833 -0.94%
2024-12-20 0 7.420 7.400 7.420 7.360 7.500 17,808,181 132,097,925 7.4178 7.038 7.019 7.038 6.981 7.113 18,775,806 7.0355 0.54%
2024-12-19 0 7.380 7.380 7.400 7.200 7.440 16,012,594 118,321,559 7.3893 7.000 7.000 7.019 6.829 7.057 16,882,654 7.0085 0.54%
2024-12-18 0 7.340 7.340 7.350 7.290 7.390 14,179,141 103,756,091 7.3175 6.962 6.962 6.971 6.914 7.009 14,949,579 6.9404 1.66%
2024-12-17 0 7.220 7.220 7.230 7.130 7.340 24,483,392 177,169,241 7.2363 6.848 6.848 6.857 6.763 6.962 25,813,722 6.8634 -1.50%
2024-12-16 0 7.330 7.320 7.330 7.320 7.470 19,473,500 143,849,013 7.3869 6.952 6.943 6.952 6.943 7.085 20,531,612 7.0062 0.41%
2024-12-13 0 7.300 7.300 7.310 7.280 7.720 39,400,525 291,029,677 7.3864 6.924 6.924 6.933 6.905 7.322 41,541,392 7.0058 -6.05%
2024-12-12 0 7.770 7.760 7.770 7.360 7.880 45,671,677 349,838,453 7.6599 7.370 7.360 7.370 6.981 7.474 48,153,293 7.2651 5.28%
2024-12-11 0 7.380 7.380 7.400 7.360 7.830 21,771,333 163,664,786 7.5174 7.000 7.000 7.019 6.981 7.426 22,954,300 7.1300 -2.38%
2024-12-10 0 7.560 7.550 7.560 7.500 8.090 29,866,578 230,617,727 7.7216 7.170 7.161 7.170 7.113 7.673 31,489,408 7.3237 -1.31%
2024-12-09 0 7.660 7.650 7.660 7.320 7.660 18,771,041 139,965,567 7.4565 7.265 7.256 7.265 6.943 7.265 19,790,984 7.0722 2.68%
2024-12-06 0 7.460 7.460 7.470 7.330 7.500 9,018,961 66,994,186 7.4281 7.076 7.076 7.085 6.952 7.113 9,509,015 7.0453 1.50%
2024-12-05 0 7.350 7.340 7.350 7.290 7.400 5,924,500 43,578,806 7.3557 6.971 6.962 6.971 6.914 7.019 6,246,414 6.9766 -0.27%
2024-12-04 0 7.370 7.360 7.370 7.330 7.520 12,456,510 92,012,348 7.3867 6.990 6.981 6.990 6.952 7.132 13,133,347 7.0060 -1.86%
2024-12-03 0 7.510 7.510 7.520 7.400 7.520 3,720,670 27,787,821 7.4685 7.123 7.123 7.132 7.019 7.132 3,922,836 7.0836 0.54%
2024-12-02 0 7.470 7.460 7.470 7.410 7.590 7,194,100 53,867,370 7.4877 7.085 7.076 7.085 7.028 7.199 7,584,999 7.1018 0.95%
2024-11-29 0 7.400 7.400 7.410 7.350 7.510 6,546,772 48,491,600 7.4069 7.019 7.019 7.028 6.971 7.123 6,902,497 7.0252 0.41%
2024-11-28 0 7.370 7.360 7.370 7.340 7.550 6,353,700 46,965,602 7.3919 6.990 6.981 6.990 6.962 7.161 6,698,935 7.0109 -2.12%
2024-11-27 0 7.530 7.520 7.530 7.250 7.550 7,438,086 55,156,572 7.4154 7.142 7.132 7.142 6.876 7.161 7,842,242 7.0333 1.62%
2024-11-26 0 7.410 7.410 7.420 7.290 7.490 12,049,674 89,244,293 7.4064 7.028 7.028 7.038 6.914 7.104 12,704,405 7.0247 2.07%
2024-11-25 0 7.260 7.250 7.260 7.170 7.370 13,945,178 101,000,583 7.2427 6.886 6.876 6.886 6.800 6.990 14,702,903 6.8694 -0.68%
2024-11-22 0 7.310 7.300 7.310 7.250 7.460 12,279,341 89,924,558 7.3232 6.933 6.924 6.933 6.876 7.076 12,946,551 6.9458 -1.75%
2024-11-21 0 7.440 7.430 7.440 7.410 7.570 9,643,821 72,085,356 7.4748 7.057 7.047 7.057 7.028 7.180 10,167,828 7.0896 -1.59%
2024-11-20 0 7.560 7.550 7.560 7.510 7.670 7,084,000 53,649,406 7.5733 7.170 7.161 7.170 7.123 7.275 7,468,916 7.1830 -0.53%
2024-11-19 0 7.600 7.600 7.610 7.590 7.780 8,685,872 66,516,317 7.6580 7.208 7.208 7.218 7.199 7.379 9,157,828 7.2633 0.66%
2024-11-18 0 7.550 7.550 7.560 7.520 7.750 8,824,294 66,990,997 7.5917 7.161 7.161 7.170 7.132 7.351 9,303,771 7.2004 -1.31%
2024-11-15 0 7.650 7.640 7.650 7.630 7.800 9,223,251 71,035,208 7.7018 7.256 7.246 7.256 7.237 7.398 9,724,406 7.3048 -0.39%
2024-11-14 0 7.680 7.670 7.680 7.660 7.960 17,842,354 138,405,737 7.7571 7.284 7.275 7.284 7.265 7.550 18,811,836 7.3574 -3.52%
2024-11-13 0 7.960 7.950 7.960 7.890 8.050 11,697,163 93,294,886 7.9759 7.550 7.540 7.550 7.483 7.635 12,332,740 7.5648 -0.87%
2024-11-12 0 8.030 8.030 8.040 8.000 8.760 20,804,534 171,634,619 8.2499 7.616 7.616 7.626 7.588 8.309 21,934,969 7.8247 -6.84%
2024-11-11 0 8.620 8.610 8.620 8.320 8.640 17,046,600 145,156,228 8.5153 8.176 8.166 8.176 7.891 8.195 17,972,844 8.0764 -0.46%
2024-11-08 0 8.660 8.660 8.670 8.560 8.840 22,343,669 194,598,627 8.7093 8.214 8.214 8.223 8.119 8.384 23,557,735 8.2605 0.58%
2024-11-07 0 8.610 8.590 8.610 8.110 8.630 18,758,001 159,287,134 8.4917 8.166 8.147 8.166 7.692 8.185 19,777,236 8.0541 5.39%
2024-11-06 0 8.170 8.160 8.170 8.100 8.500 14,502,800 119,586,920 8.2458 7.749 7.739 7.749 7.683 8.062 15,290,824 7.8208 -4.33%
2024-11-05 0 8.540 8.530 8.540 7.850 8.580 22,333,792 184,916,428 8.2797 8.100 8.090 8.100 7.445 8.138 23,547,321 7.8530 6.48%
2024-11-04 0 8.020 8.000 8.020 7.900 8.080 9,148,793 73,065,710 7.9864 7.607 7.588 7.607 7.493 7.664 9,645,902 7.5748 0.63%
2024-11-01 0 7.970 7.970 7.980 7.790 8.090 21,152,484 167,991,996 7.9420 7.559 7.559 7.569 7.389 7.673 22,301,825 7.5327 -1.73%
2024-10-31 0 8.110 8.100 8.110 8.070 8.260 12,720,145 103,705,646 8.1529 7.692 7.683 7.692 7.654 7.834 13,411,307 7.7327 -1.82%
2024-10-30 0 8.260 8.250 8.260 8.240 8.480 13,370,405 110,991,028 8.3012 7.834 7.825 7.834 7.815 8.043 14,096,899 7.8734 -2.13%
2024-10-29 0 8.440 8.400 8.440 8.370 8.650 5,643,977 47,707,158 8.4528 8.005 7.967 8.005 7.939 8.204 5,950,648 8.0171 -0.94%
2024-10-28 0 8.520 8.510 8.520 8.200 8.560 14,080,510 118,971,278 8.4494 8.081 8.071 8.081 7.777 8.119 14,845,589 8.0139 3.02%
2024-10-25 0 8.270 8.260 8.270 8.200 8.440 15,768,066 130,948,593 8.3047 7.844 7.834 7.844 7.777 8.005 16,624,840 7.8767 -0.96%
2024-10-24 0 8.350 8.350 8.360 8.240 8.500 9,168,600 76,370,316 8.3296 7.920 7.920 7.929 7.815 8.062 9,666,785 7.9003 -1.88%
2024-10-23 0 8.510 8.490 8.510 8.320 8.590 9,152,615 77,641,774 8.4830 8.071 8.052 8.071 7.891 8.147 9,649,932 8.0458 0.83%
2024-10-22 0 8.440 8.430 8.440 8.320 8.490 8,085,600 68,134,269 8.4266 8.005 7.996 8.005 7.891 8.052 8,524,939 7.9923 0.48%
2024-10-21 0 8.400 8.380 8.400 8.330 8.630 18,743,245 157,624,778 8.4097 7.967 7.948 7.967 7.901 8.185 19,761,678 7.9763 -1.75%
2024-10-18 0 8.550 8.540 8.550 8.200 8.620 19,285,296 162,641,816 8.4335 8.109 8.100 8.109 7.777 8.176 20,333,182 7.9988 2.64%
2024-10-17 0 8.330 8.320 8.330 8.260 8.700 13,740,340 116,018,717 8.4437 7.901 7.891 7.901 7.834 8.252 14,486,935 8.0085 0.24%
2024-10-16 0 8.310 8.300 8.310 8.270 8.530 27,135,080 226,443,809 8.3451 7.882 7.872 7.882 7.844 8.090 28,609,492 7.9150 -2.58%
2024-10-15 0 8.530 8.520 8.530 8.380 9.050 36,664,056 317,431,596 8.6578 8.090 8.081 8.090 7.948 8.584 38,656,234 8.2117 -3.94%
2024-10-14 0 8.880 8.880 8.890 8.680 9.310 44,498,519 397,015,519 8.9220 8.422 8.422 8.432 8.233 8.830 46,916,391 8.4622 -5.33%
2024-10-10 0 9.380 9.380 9.390 9.200 9.540 21,407,110 199,471,057 9.3180 8.897 8.897 8.906 8.726 9.048 22,570,287 8.8378 3.30%
2024-10-09 0 9.080 9.070 9.080 8.790 9.590 41,361,920 379,673,641 9.1793 8.612 8.603 8.612 8.337 9.096 43,609,361 8.7062 -3.20%
2024-10-08 0 9.380 9.370 9.380 9.190 10.58 67,185,232 650,838,478 9.6872 8.897 8.887 8.897 8.716 10.03 70,835,809 9.1880 -10.15%
2024-10-07 0 10.44 10.42 10.44 10.28 10.64 29,565,404 308,140,403 10.422 9.902 9.883 9.902 9.750 10.09 31,171,870 9.8852 0.97%
2024-10-04 0 10.34 10.32 10.34 9.930 10.36 30,604,755 312,228,786 10.202 9.807 9.788 9.807 9.418 9.826 32,267,695 9.6762 0.00%
2024-10-03 0 10.34 10.32 10.34 10.02 10.98 46,000,183 479,702,134 10.428 9.807 9.788 9.807 9.504 10.41 48,499,649 9.8908 -4.44%
2024-10-02 0 10.82 10.82 10.84 10.60 11.00 38,106,116 412,052,037 10.813 10.26 10.26 10.28 10.05 10.43 40,176,650 10.256 3.44%
2024-09-30 0 10.46 10.44 10.46 10.34 10.74 79,723,162 839,474,411 10.530 9.921 9.902 9.921 9.807 10.19 84,055,000 9.9872 3.16%
2024-09-27 0 10.14 10.12 10.14 9.600 10.14 66,679,409 661,560,542 9.9215 9.617 9.598 9.617 9.105 9.617 70,302,502 9.4102 8.45%
2024-09-26 0 9.350 9.340 9.350 8.530 9.370 65,214,992 591,821,812 9.0749 8.868 8.859 8.868 8.090 8.887 68,758,514 8.6073 9.74%
2024-09-25 0 8.520 8.510 8.520 8.490 8.910 24,883,587 216,095,990 8.6843 8.081 8.071 8.081 8.052 8.451 26,235,662 8.2367 0.47%
2024-09-24 0 8.480 8.470 8.480 8.060 8.480 48,866,997 408,698,366 8.3635 8.043 8.033 8.043 7.645 8.043 51,522,234 7.9325 5.47%
2024-09-23 0 8.040 8.040 8.050 7.930 8.100 8,211,841 66,084,964 8.0475 7.626 7.626 7.635 7.521 7.683 8,658,040 7.6328 0.63%
2024-09-20 0 7.990 7.990 8.000 7.910 8.110 18,099,970 144,825,791 8.0014 7.578 7.578 7.588 7.502 7.692 19,083,450 7.5891 0.88%
2024-09-19 0 7.920 7.910 7.920 7.750 8.110 20,335,522 161,855,532 7.9593 7.512 7.502 7.512 7.351 7.692 21,440,473 7.5491 1.15%
2024-09-17 0 7.830 7.820 7.830 7.760 7.920 16,753,200 131,055,492 7.8227 7.426 7.417 7.426 7.360 7.512 17,663,502 7.4196 -0.38%
2024-09-16 0 7.860 7.850 7.860 7.660 7.860 16,187,700 125,904,246 7.7778 7.455 7.445 7.455 7.265 7.455 17,067,275 7.3769 2.88%
2024-09-13 0 7.640 7.630 7.640 7.630 7.990 23,691,544 184,136,212 7.7722 7.246 7.237 7.246 7.237 7.578 24,978,848 7.3717 -3.66%
2024-09-12 0 7.930 7.920 7.930 7.830 8.120 11,921,530 94,622,768 7.9371 7.521 7.512 7.521 7.426 7.702 12,569,298 7.5281 -1.25%
2024-09-11 0 8.030 8.030 8.040 7.850 8.170 17,088,574 136,340,388 7.9785 7.616 7.616 7.626 7.445 7.749 18,017,099 7.5673 -1.71%
2024-09-10 0 8.170 8.170 8.200 8.170 8.380 11,796,002 97,299,808 8.2485 7.749 7.749 7.777 7.749 7.948 12,436,950 7.8234 -1.33%
2024-09-09 0 8.280 8.270 8.280 8.190 8.480 17,456,914 144,185,078 8.2595 7.853 7.844 7.853 7.768 8.043 18,405,453 7.8338 -2.70%
2024-09-05 0 8.510 8.500 8.510 8.360 8.540 8,814,537 74,435,984 8.4447 8.071 8.062 8.071 7.929 8.100 9,293,484 8.0095 0.47%
2024-09-04 0 8.470 8.450 8.470 8.320 8.510 5,224,505 43,909,932 8.4046 8.033 8.015 8.033 7.891 8.071 5,508,384 7.9715 0.24%
2024-09-03 0 8.450 8.450 8.460 8.410 8.650 5,690,484 48,229,117 8.4754 8.015 8.015 8.024 7.977 8.204 5,999,682 8.0386 -1.17%
2024-09-02 0 8.550 8.540 8.550 8.480 9.010 7,505,054 64,531,611 8.5984 8.109 8.100 8.109 8.043 8.546 7,912,849 8.1553 -4.58%
2024-08-30 0 8.960 8.960 8.970 8.750 9.040 20,295,206 181,645,761 8.9502 8.498 8.498 8.508 8.299 8.574 21,397,966 8.4889 0.79%
2024-08-29 0 8.890 8.890 8.900 8.800 8.970 10,759,886 95,786,283 8.9022 8.432 8.432 8.441 8.346 8.508 11,344,535 8.4434 -0.45%
2024-08-28 0 8.930 8.920 8.930 8.820 9.050 9,914,995 88,509,095 8.9268 8.470 8.460 8.470 8.365 8.584 10,453,736 8.4667 -1.33%
2024-08-27 0 9.050 9.050 9.060 8.510 9.050 41,591,594 365,371,487 8.7847 8.584 8.584 8.593 8.071 8.584 43,851,515 8.3320 4.75%
2024-08-26 0 8.640 8.640 8.650 8.600 8.960 18,349,650 159,693,653 8.7028 8.195 8.195 8.204 8.157 8.498 19,346,697 8.2543 -0.69%
2024-08-23 0 8.700 8.700 8.710 8.670 8.890 11,954,409 104,181,982 8.7149 8.252 8.252 8.261 8.223 8.432 12,603,964 8.2658 -2.14%
2024-08-22 0 8.890 8.890 8.900 8.840 9.000 13,457,956 119,747,924 8.8979 8.432 8.432 8.441 8.384 8.536 14,189,208 8.4394 0.11%
2024-08-21 0 8.880 8.880 8.910 8.800 8.990 11,642,700 103,460,559 8.8863 8.422 8.422 8.451 8.346 8.527 12,275,318 8.4283 -1.00%
2024-08-20 0 8.970 8.960 8.970 8.880 9.510 17,061,000 153,453,323 8.9944 8.508 8.498 8.508 8.422 9.020 17,988,027 8.5309 -3.65%
2024-08-19 0 9.310 9.300 9.310 9.250 9.500 8,403,000 78,369,853 9.3264 8.830 8.821 8.830 8.773 9.010 8,859,585 8.8458 -1.79%
2024-08-16 0 9.480 9.460 9.480 9.310 9.500 11,123,400 104,839,790 9.4252 8.991 8.972 8.991 8.830 9.010 11,727,801 8.9394 3.61%
2024-08-15 0 9.150 9.140 9.150 8.940 9.260 8,981,405 81,903,960 9.1193 8.678 8.669 8.678 8.479 8.783 9,469,419 8.6493 0.22%
2024-08-14 0 9.130 9.120 9.130 9.070 9.300 8,916,400 81,529,307 9.1437 8.659 8.650 8.659 8.603 8.821 9,400,882 8.6725 0.00%
2024-08-13 0 9.130 9.120 9.130 9.080 9.300 10,129,868 92,632,672 9.1445 8.659 8.650 8.659 8.612 8.821 10,680,285 8.6732 -1.83%
2024-08-12 0 9.300 9.290 9.300 9.220 9.640 12,453,438 115,628,575 9.2849 8.821 8.811 8.821 8.745 9.143 13,130,108 8.8064 -2.11%
2024-08-09 0 9.500 9.490 9.500 9.340 9.750 21,096,400 199,591,370 9.4609 9.010 9.001 9.010 8.859 9.248 22,242,694 8.9733 -0.84%
2024-08-08 0 9.580 9.570 9.580 9.400 9.680 9,908,720 94,464,583 9.5335 9.086 9.077 9.086 8.916 9.181 10,447,120 9.0422 -0.21%
2024-08-07 0 9.600 9.570 9.600 9.410 9.690 10,574,215 101,175,885 9.5682 9.105 9.077 9.105 8.925 9.191 11,148,776 9.0751 0.73%
2024-08-06 0 9.530 9.520 9.530 9.500 10.00 16,297,894 156,996,891 9.6330 9.039 9.029 9.039 9.010 9.485 17,183,456 9.1365 -4.22%
2024-08-05 0 9.950 9.950 9.960 9.580 10.12 16,554,078 164,419,508 9.9323 9.437 9.437 9.447 9.086 9.598 17,453,560 9.4204 3.00%
2024-08-02 0 9.660 9.650 9.660 9.160 9.660 13,532,092 128,459,121 9.4929 9.162 9.153 9.162 8.688 9.162 14,267,372 9.0037 2.88%
2024-08-01 0 9.390 9.380 9.390 8.810 9.510 28,240,832 260,170,349 9.2126 8.906 8.897 8.906 8.356 9.020 29,775,326 8.7378 -1.26%
2024-07-31 0 9.510 9.500 9.510 9.240 9.720 18,802,179 178,486,437 9.4929 9.020 9.010 9.020 8.764 9.219 19,823,814 9.0036 3.26%
2024-07-30 0 9.210 9.200 9.210 9.170 9.460 15,385,100 142,695,367 9.2749 8.735 8.726 8.735 8.697 8.972 16,221,065 8.7969 -1.92%
2024-07-29 0 9.390 9.380 9.390 9.360 9.700 17,979,149 170,931,371 9.5072 8.906 8.897 8.906 8.878 9.200 18,956,064 9.0172 -2.29%
2024-07-26 0 9.610 9.590 9.610 9.420 9.700 15,637,000 149,466,193 9.5585 9.115 9.096 9.115 8.935 9.200 16,486,652 9.0659 1.16%
2024-07-25 0 9.500 9.490 9.500 9.370 9.580 15,298,176 144,499,959 9.4456 9.010 9.001 9.010 8.887 9.086 16,129,418 8.9588 0.21%
2024-07-24 0 9.480 9.470 9.480 9.410 10.02 24,109,600 230,523,742 9.5615 8.991 8.982 8.991 8.925 9.504 25,419,619 9.0687 -5.11%
2024-07-23 0 9.990 9.980 9.990 9.940 10.20 4,992,864 49,988,941 10.012 9.475 9.466 9.475 9.428 9.674 5,264,156 9.4961 -1.48%
2024-07-22 0 10.14 10.14 10.16 9.960 10.20 5,351,991 54,038,203 10.097 9.617 9.617 9.636 9.447 9.674 5,642,797 9.5765 1.40%
2024-07-19 0 10.00 10.00 10.02 9.910 10.36 9,710,458 97,321,730 10.022 9.485 9.485 9.504 9.399 9.826 10,238,085 9.5059 -2.15%
2024-07-18 0 10.22 10.20 10.22 9.950 10.36 12,383,086 126,311,540 10.200 9.693 9.674 9.693 9.437 9.826 13,055,933 9.6746 2.61%
2024-07-17 0 9.960 9.950 9.960 9.710 10.00 4,290,128 42,619,873 9.9344 9.447 9.437 9.447 9.210 9.485 4,523,236 9.4224 2.57%
2024-07-16 0 9.710 9.700 9.710 9.530 9.730 7,014,070 68,005,626 9.6956 9.210 9.200 9.210 9.039 9.229 7,395,187 9.1959 -0.51%
2024-07-15 0 9.760 9.750 9.760 9.710 9.990 8,774,425 85,920,292 9.7921 9.257 9.248 9.257 9.210 9.475 9,251,192 9.2875 -2.30%
2024-07-12 0 9.990 9.980 9.990 9.820 10.06 6,952,800 69,263,314 9.9619 9.475 9.466 9.475 9.314 9.542 7,330,587 9.4485 2.15%
2024-07-11 0 9.780 9.780 9.790 9.560 9.800 4,923,105 47,932,481 9.7362 9.276 9.276 9.285 9.067 9.295 5,190,607 9.2345 1.45%
2024-07-10 0 9.640 9.630 9.640 9.430 9.720 9,695,293 93,275,651 9.6207 9.143 9.134 9.143 8.944 9.219 10,222,096 9.1249 1.80%
2024-07-09 0 9.470 9.460 9.470 9.310 9.500 9,014,632 84,937,672 9.4222 8.982 8.972 8.982 8.830 9.010 9,504,451 8.9366 1.07%
2024-07-08 0 9.370 9.370 9.380 9.240 9.480 12,858,800 119,988,460 9.3312 8.887 8.887 8.897 8.764 8.991 13,557,496 8.8503 -1.37%
2024-07-05 0 9.500 9.480 9.500 9.380 9.570 10,140,724 96,098,467 9.4765 9.010 8.991 9.010 8.897 9.077 10,691,730 8.9881 0.74%
2024-07-04 0 9.430 9.430 9.440 9.410 9.670 13,270,297 126,142,907 9.5057 8.944 8.944 8.954 8.925 9.172 13,991,352 9.0158 -1.77%
2024-07-03 0 9.600 9.600 9.610 9.380 9.630 12,996,375 123,517,257 9.5040 9.105 9.105 9.115 8.897 9.134 13,702,546 9.0142 1.91%
2024-07-02 0 9.420 9.410 9.420 9.140 9.520 16,831,363 157,836,618 9.3775 8.935 8.925 8.935 8.669 9.029 17,745,912 8.8943 2.39%
2024-06-28 0 9.200 9.190 9.200 9.200 9.610 11,831,273 110,354,067 9.3273 8.726 8.716 8.726 8.726 9.115 12,474,137 8.8466 -2.44%
2024-06-27 0 9.430 9.420 9.430 9.340 9.560 27,648,963 260,794,311 9.4323 8.944 8.935 8.944 8.859 9.067 29,151,297 8.9462 -1.36%
2024-06-26 0 9.560 9.550 9.560 9.030 9.660 21,511,089 203,814,180 9.4748 9.067 9.058 9.067 8.565 9.162 22,679,916 8.9865 4.48%
2024-06-25 0 9.150 9.140 9.150 8.980 9.290 16,465,110 150,072,919 9.1146 8.678 8.669 8.678 8.517 8.811 17,359,758 8.6449 1.10%
2024-06-24 0 9.050 9.030 9.050 8.680 9.070 23,723,348 209,391,050 8.8264 8.584 8.565 8.584 8.233 8.603 25,012,380 8.3715 3.19%
2024-06-21 0 8.770 8.760 8.770 8.680 8.900 33,281,735 292,175,725 8.7789 8.318 8.309 8.318 8.233 8.441 35,090,131 8.3264 -0.34%
2024-06-20 0 8.800 8.790 8.800 8.690 9.120 24,102,400 212,324,288 8.8093 8.346 8.337 8.346 8.242 8.650 25,412,028 8.3553 -3.51%
2024-06-19 0 9.120 9.110 9.120 9.040 9.160 16,265,802 148,103,023 9.1052 8.650 8.641 8.650 8.574 8.688 17,149,621 8.6359 0.88%
2024-06-18 0 9.040 9.040 9.050 8.980 9.190 26,609,884 241,228,493 9.0654 8.574 8.574 8.584 8.517 8.716 28,055,759 8.5982 -0.99%
2024-06-17 0 9.130 9.120 9.130 8.940 9.220 12,087,530 110,252,280 9.1212 8.659 8.650 8.659 8.479 8.745 12,744,318 8.6511 -1.08%
2024-06-14 0 9.230 9.230 9.240 9.170 9.330 10,703,290 98,994,994 9.2490 8.754 8.754 8.764 8.697 8.849 11,284,864 8.7724 -0.86%
2024-06-13 0 9.310 9.310 9.320 9.250 9.460 19,554,540 182,171,037 9.3160 8.830 8.830 8.840 8.773 8.972 20,617,056 8.8359 0.98%
2024-06-12 0 9.220 9.220 9.230 9.180 9.410 30,378,380 281,860,619 9.2783 8.745 8.745 8.754 8.707 8.925 32,029,020 8.8002 -1.91%
2024-06-11 0 9.400 9.390 9.400 9.060 9.680 37,390,657 348,134,462 9.3107 8.916 8.906 8.916 8.593 9.181 39,422,316 8.8309 -2.89%
2024-06-07 0 9.680 9.680 9.690 9.650 9.920 16,538,792 160,810,435 9.7232 9.181 9.181 9.191 9.153 9.409 17,437,444 9.2221 -2.02%
2024-06-06 0 9.880 9.870 9.880 9.820 10.22 21,170,600 211,234,205 9.9777 9.371 9.361 9.371 9.314 9.693 22,320,926 9.4635 1.02%
2024-06-05 0 9.780 9.780 9.790 9.770 10.20 10,826,330 107,288,321 9.9099 9.276 9.276 9.285 9.266 9.674 11,414,590 9.3992 -1.91%
2024-06-04 0 9.970 9.970 9.980 9.920 10.10 6,114,405 61,065,854 9.9872 9.456 9.456 9.466 9.409 9.579 6,446,637 9.4725 0.50%
2024-06-03 0 9.920 9.920 9.930 9.910 10.24 37,644,400 367,052,378 9.7505 9.409 9.409 9.418 9.399 9.712 39,689,846 9.2480 0.40%
2024-05-31 0 9.880 9.880 9.890 9.800 10.16 31,164,862 309,582,402 9.9337 9.371 9.371 9.380 9.295 9.636 32,858,236 9.4218 -2.37%
2024-05-30 0 10.12 10.10 10.12 10.10 10.30 15,033,550 153,127,535 10.186 9.598 9.579 9.598 9.579 9.769 15,850,413 9.6608 -2.13%
2024-05-29 0 10.34 10.32 10.34 10.28 10.52 11,569,817 119,723,021 10.348 9.807 9.788 9.807 9.750 9.978 12,198,475 9.8146 -1.71%
2024-05-28 0 10.52 10.50 10.52 10.36 10.56 7,359,200 77,289,691 10.503 9.978 9.959 9.978 9.826 10.02 7,759,070 9.9612 0.38%
2024-05-27 0 10.48 10.46 10.48 10.30 10.54 5,896,690 61,587,093 10.444 9.940 9.921 9.940 9.769 9.997 6,217,093 9.9061 1.16%
2024-05-24 0 10.36 10.34 10.36 10.16 10.62 14,735,100 152,013,734 10.316 9.826 9.807 9.826 9.636 10.07 15,535,746 9.7848 -2.45%
2024-05-23 0 10.62 10.62 10.64 10.50 10.78 10,043,443 107,017,657 10.656 10.07 10.07 10.09 9.959 10.22 10,589,164 10.106 -0.93%
2024-05-22 0 10.72 10.70 10.72 10.62 11.10 9,792,059 105,322,054 10.756 10.17 10.15 10.17 10.07 10.53 10,324,120 10.202 -1.54%
2024-05-21 0 11.30 11.30 11.32 11.28 11.66 13,012,290 147,902,198 11.366 10.33 10.33 10.34 10.31 10.66 14,239,509 10.387 -3.09%
2024-05-20 0 11.66 11.64 11.66 11.58 11.84 12,212,300 142,218,795 11.646 10.66 10.64 10.66 10.58 10.82 13,364,070 10.642 0.69%
2024-05-17 0 11.58 11.56 11.58 11.18 11.62 12,898,300 147,217,686 11.414 10.58 10.56 10.58 10.22 10.62 14,114,768 10.430 2.48%
2024-05-16 0 11.30 11.28 11.30 11.06 11.38 12,937,623 145,766,701 11.267 10.33 10.31 10.33 10.11 10.40 14,157,800 10.296 0.89%
2024-05-14 0 11.20 11.20 11.22 11.20 11.44 7,908,376 89,195,580 11.279 10.23 10.23 10.25 10.23 10.45 8,654,233 10.307 -1.41%
2024-05-13 0 11.36 11.36 11.38 10.96 11.44 11,273,956 126,951,284 11.261 10.38 10.38 10.40 10.02 10.45 12,337,229 10.290 0.35%
2024-05-10 0 11.32 11.30 11.32 11.22 11.50 9,328,917 105,595,210 11.319 10.34 10.33 10.34 10.25 10.51 10,208,749 10.344 -1.05%
2024-05-09 0 11.44 11.44 11.46 10.86 11.50 17,171,800 194,562,102 11.330 10.45 10.45 10.47 9.924 10.51 18,791,312 10.354 4.00%
2024-05-08 0 11.00 10.98 11.00 10.86 11.42 29,090,216 319,968,622 10.999 10.05 10.03 10.05 9.924 10.44 31,833,781 10.051 -3.85%
2024-05-07 0 11.44 11.42 11.44 11.32 11.54 8,690,262 99,367,238 11.434 10.45 10.44 10.45 10.34 10.55 9,509,861 10.449 0.18%
2024-05-06 0 11.42 11.40 11.42 11.18 11.46 8,988,308 101,970,395 11.345 10.44 10.42 10.44 10.22 10.47 9,836,016 10.367 0.71%
2024-05-03 0 11.34 11.32 11.34 11.14 11.54 10,719,718 121,083,675 11.295 10.36 10.34 10.36 10.18 10.55 11,730,719 10.322 0.89%
2024-05-02 0 11.24 11.22 11.24 10.88 11.36 8,136,952 90,733,265 11.151 10.27 10.25 10.27 9.942 10.38 8,904,367 10.190 2.18%
2024-04-30 0 11.00 11.00 11.02 10.96 11.42 14,145,600 157,386,252 11.126 10.05 10.05 10.07 10.02 10.44 15,479,704 10.167 -1.43%
2024-04-29 0 11.16 11.14 11.16 10.88 11.34 15,372,000 171,425,043 11.152 10.20 10.18 10.20 9.942 10.36 16,821,769 10.191 2.01%
2024-04-26 0 10.94 10.92 10.94 10.72 10.98 8,566,155 93,414,553 10.905 9.997 9.979 9.997 9.796 10.03 9,374,049 9.9652 2.05%
2024-04-25 0 10.72 10.72 10.74 10.60 10.86 7,692,100 82,793,204 10.763 9.796 9.796 9.814 9.686 9.924 8,417,560 9.8358 0.00%
2024-04-24 0 10.72 10.72 10.74 10.44 10.78 6,653,769 71,007,085 10.672 9.796 9.796 9.814 9.540 9.851 7,281,301 9.7520 1.71%
2024-04-23 0 10.54 10.54 10.58 10.46 10.70 14,722,440 155,639,081 10.572 9.632 9.632 9.668 9.559 9.778 16,110,947 9.6605 1.54%
2024-04-22 0 10.38 10.36 10.38 10.00 10.42 14,045,415 144,408,238 10.282 9.485 9.467 9.485 9.138 9.522 15,370,070 9.3954 3.39%
2024-04-19 0 10.04 10.02 10.04 9.730 10.14 11,719,500 116,779,287 9.9645 9.175 9.156 9.175 8.891 9.266 12,824,793 9.1057 0.20%
2024-04-18 0 10.02 10.02 10.04 9.810 10.14 18,579,663 186,018,080 10.012 9.156 9.156 9.175 8.965 9.266 20,331,954 9.1491 1.42%
2024-04-17 0 9.880 9.860 9.880 9.730 10.16 17,883,300 175,916,514 9.8369 9.029 9.010 9.029 8.891 9.284 19,569,915 8.9891 -1.40%
2024-04-16 0 10.02 10.00 10.02 9.960 10.38 15,354,638 155,015,721 10.096 9.156 9.138 9.156 9.102 9.485 16,802,769 9.2256 -2.72%
2024-04-15 0 10.30 10.28 10.30 10.12 10.42 13,349,574 137,106,283 10.271 9.412 9.394 9.412 9.248 9.522 14,608,603 9.3853 -0.39%
2024-04-12 0 10.34 10.32 10.34 10.32 10.90 13,472,227 140,665,558 10.441 9.449 9.431 9.449 9.431 9.961 14,742,824 9.5413 -3.90%
2024-04-11 0 10.76 10.74 10.76 10.50 10.84 17,920,063 192,143,917 10.722 9.833 9.814 9.833 9.595 9.906 19,610,145 9.7982 -0.74%
2024-04-10 0 10.84 10.84 10.86 10.70 11.00 8,365,417 90,560,552 10.826 9.906 9.906 9.924 9.778 10.05 9,154,379 9.8926 -0.91%
2024-04-09 0 10.94 10.94 10.96 10.64 11.06 23,683,118 258,281,885 10.906 9.997 9.997 10.02 9.723 10.11 25,916,727 9.9658 3.40%
2024-04-08 0 10.58 10.56 10.58 10.40 11.18 25,038,500 265,389,090 10.599 9.668 9.650 9.668 9.504 10.22 27,399,938 9.6858 -5.70%
2024-04-05 0 11.22 11.20 11.22 11.02 11.38 10,654,232 119,289,281 11.196 10.25 10.23 10.25 10.07 10.40 11,659,057 10.231 -1.41%
2024-04-03 0 11.38 11.36 11.38 11.22 11.44 7,966,069 90,421,301 11.351 10.40 10.38 10.40 10.25 10.45 8,717,367 10.373 -2.07%
2024-04-02 0 11.62 11.62 11.64 11.52 11.80 11,655,840 135,668,972 11.640 10.62 10.62 10.64 10.53 10.78 12,755,129 10.636 0.87%
2024-03-28 0 11.52 11.50 11.52 11.30 11.72 12,073,000 139,019,011 11.515 10.53 10.51 10.53 10.33 10.71 13,211,632 10.522 0.52%
2024-03-27 0 11.46 11.44 11.46 11.36 11.88 8,320,725 95,328,115 11.457 10.47 10.45 10.47 10.38 10.86 9,105,472 10.469 -2.55%
2024-03-26 0 11.76 11.74 11.76 11.58 11.90 7,277,897 85,513,497 11.750 10.75 10.73 10.75 10.58 10.87 7,964,292 10.737 1.20%
2024-03-25 0 11.62 11.58 11.62 11.40 11.68 10,280,376 118,951,646 11.571 10.62 10.58 10.62 10.42 10.67 11,249,942 10.574 0.69%
2024-03-22 0 11.54 11.54 11.56 11.42 11.90 12,175,582 142,781,995 11.727 10.55 10.55 10.56 10.44 10.87 13,323,889 10.716 -3.67%
2024-03-21 0 11.98 11.96 11.98 11.84 12.38 18,147,400 220,113,432 12.129 10.95 10.93 10.95 10.82 11.31 19,858,923 11.084 1.87%
2024-03-20 0 11.76 11.74 11.76 11.70 12.02 8,491,876 100,332,964 11.815 10.75 10.73 10.75 10.69 10.98 9,292,764 10.797 -1.84%
2024-03-19 0 11.98 11.96 11.98 11.90 12.30 13,225,691 158,988,129 12.021 10.95 10.93 10.95 10.87 11.24 14,473,036 10.985 -2.60%
2024-03-18 0 12.30 12.30 12.32 12.06 12.36 4,501,320 55,171,454 12.257 11.24 11.24 11.26 11.02 11.29 4,925,850 11.200 0.16%
2024-03-15 0 12.28 12.26 12.28 12.20 12.52 7,290,150 89,769,523 12.314 11.22 11.20 11.22 11.15 11.44 7,977,701 11.253 -1.92%
2024-03-14 0 12.52 12.52 12.54 12.38 13.06 8,253,156 103,755,005 12.572 11.44 11.44 11.46 11.31 11.93 9,031,530 11.488 -4.13%
2024-03-13 0 13.06 13.04 13.06 12.82 13.18 11,355,467 148,344,727 13.064 11.93 11.92 11.93 11.72 12.04 12,426,427 11.938 0.77%
2024-03-12 0 12.96 12.96 12.98 12.34 13.04 10,085,783 129,772,669 12.867 11.84 11.84 11.86 11.28 11.92 11,036,996 11.758 4.85%
2024-03-11 0 12.36 12.36 12.38 12.00 12.52 5,411,221 66,905,393 12.364 11.29 11.29 11.31 10.97 11.44 5,921,566 11.299 3.34%
2024-03-08 0 11.96 11.96 12.00 11.96 12.32 11,152,654 134,532,608 12.063 10.93 10.93 10.97 10.93 11.26 12,204,486 11.023 -0.83%
2024-03-07 0 12.06 12.06 12.08 12.06 12.68 15,987,841 195,469,690 12.226 11.02 11.02 11.04 11.02 11.59 17,495,691 11.172 -5.34%
2024-03-06 0 12.74 12.74 12.78 12.32 12.94 12,621,224 159,808,579 12.662 11.64 11.64 11.68 11.26 11.82 13,811,561 11.571 2.08%
2024-03-05 0 12.48 12.48 12.54 12.32 13.08 13,462,920 168,570,040 12.521 11.40 11.40 11.46 11.26 11.95 14,732,639 11.442 -3.26%
2024-03-04 0 12.90 12.90 12.96 12.74 13.00 10,898,077 140,586,495 12.900 11.79 11.79 11.84 11.64 11.88 11,925,900 11.788 -0.15%
2024-03-01 0 12.92 12.92 12.94 12.42 13.06 74,779,788 951,964,607 12.730 11.81 11.81 11.82 11.35 11.93 81,832,442 11.633 1.89%
2024-02-29 0 12.68 12.68 12.72 12.46 13.52 197,089,646 2,507,241,451 12.721 11.59 11.59 11.62 11.39 12.35 215,677,623 11.625 -6.63%
2024-02-28 0 13.58 13.58 13.60 13.42 14.08 34,775,005 475,469,921 13.673 12.41 12.41 12.43 12.26 12.87 38,054,716 12.494 1.49%
2024-02-27 0 13.38 13.38 13.40 13.10 13.46 24,098,448 320,103,506 13.283 12.23 12.23 12.25 11.97 12.30 26,371,228 12.138 -0.59%
2024-02-26 0 13.46 13.46 13.48 13.32 13.78 18,972,122 256,094,538 13.499 12.30 12.30 12.32 12.17 12.59 20,761,426 12.335 -2.32%
2024-02-23 0 13.78 13.76 13.78 13.52 13.86 10,718,236 146,731,751 13.690 12.59 12.57 12.59 12.35 12.67 11,729,097 12.510 1.32%
2024-02-22 0 13.60 13.58 13.60 13.22 13.64 10,500,338 141,165,302 13.444 12.43 12.41 12.43 12.08 12.46 11,490,649 12.285 1.34%
2024-02-21 0 13.42 13.42 13.44 12.86 13.62 8,921,720 119,419,335 13.385 12.26 12.26 12.28 11.75 12.45 9,763,148 12.232 1.82%
2024-02-20 0 13.18 13.10 13.18 12.78 13.18 9,789,699 126,908,623 12.964 12.04 11.97 12.04 11.68 12.04 10,712,988 11.846 0.76%
2024-02-19 0 13.08 13.06 13.08 12.92 13.38 11,247,542 146,895,284 13.060 11.95 11.93 11.95 11.81 12.23 12,308,324 11.935 -2.24%
2024-02-16 0 13.38 13.36 13.38 12.62 13.46 13,858,533 182,291,898 13.154 12.23 12.21 12.23 11.53 12.30 15,165,563 12.020 3.72%
2024-02-15 0 12.90 12.88 12.90 12.64 13.02 10,717,978 137,437,963 12.823 11.79 11.77 11.79 11.55 11.90 11,728,815 11.718 0.00%
2024-02-14 0 12.90 12.90 12.92 12.14 13.06 15,793,509 199,924,291 12.659 11.79 11.79 11.81 11.09 11.93 17,283,031 11.568 0.78%
2024-02-09 0 12.80 12.80 12.82 12.42 13.00 7,685,657 98,394,745 12.802 11.70 11.70 11.72 11.35 11.88 8,410,509 11.699 -0.31%
2024-02-08 0 12.84 12.82 12.84 12.74 13.34 10,059,078 129,800,552 12.904 11.73 11.72 11.73 11.64 12.19 11,007,773 11.792 -1.98%
2024-02-07 0 13.10 13.04 13.10 12.94 13.26 14,657,540 191,673,062 13.077 11.97 11.92 11.97 11.82 12.12 16,039,926 11.950 0.77%
2024-02-06 0 13.00 12.92 13.00 12.44 13.00 12,622,195 161,239,088 12.774 11.88 11.81 11.88 11.37 11.88 13,812,623 11.673 3.83%
2024-02-05 0 12.52 12.50 12.52 12.12 12.52 14,799,264 183,531,616 12.401 11.44 11.42 11.44 11.08 11.44 16,195,017 11.333 0.16%
2024-02-02 0 12.50 12.50 12.52 12.30 13.00 18,265,596 228,523,471 12.511 11.42 11.42 11.44 11.24 11.88 19,988,266 11.433 -1.26%
2024-02-01 0 12.66 12.62 12.66 12.26 13.14 18,082,212 231,509,848 12.803 11.57 11.53 11.57 11.20 12.01 19,787,587 11.700 3.09%
2024-01-31 0 12.28 12.24 12.28 12.10 12.80 18,297,100 224,597,626 12.275 11.22 11.19 11.22 11.06 11.70 20,022,742 11.217 -2.54%
2024-01-30 0 12.60 12.60 12.62 12.30 12.72 17,030,613 214,206,728 12.578 11.51 11.51 11.53 11.24 11.62 18,636,809 11.494 -0.32%
2024-01-29 0 12.64 12.62 12.64 11.86 12.72 20,565,248 257,233,631 12.508 11.55 11.53 11.55 10.84 11.62 22,504,804 11.430 6.58%
2024-01-26 0 11.86 11.86 11.88 11.76 12.22 19,713,653 234,405,383 11.891 10.84 10.84 10.86 10.75 11.17 21,572,893 10.866 -0.50%
2024-01-25 0 11.92 11.90 11.92 11.66 12.12 21,115,820 249,662,712 11.824 10.89 10.87 10.89 10.66 11.08 23,107,301 10.804 3.29%
2024-01-24 0 11.54 11.54 11.56 11.16 11.58 21,926,902 250,525,051 11.426 10.55 10.55 10.56 10.20 10.58 23,994,878 10.441 1.76%
2024-01-23 0 11.34 11.32 11.34 11.16 11.94 14,240,991 163,508,902 11.482 10.36 10.34 10.36 10.20 10.91 15,584,092 10.492 -1.73%
2024-01-22 0 11.54 11.52 11.54 11.04 12.08 19,209,329 219,201,619 11.411 10.55 10.53 10.55 10.09 11.04 21,021,005 10.428 -4.47%
2024-01-19 0 12.08 12.06 12.08 11.94 12.46 10,348,783 125,202,085 12.098 11.04 11.02 11.04 10.91 11.39 11,324,800 11.056 -0.66%
2024-01-18 0 12.16 12.12 12.16 11.84 12.18 17,039,023 204,889,393 12.025 11.11 11.08 11.11 10.82 11.13 18,646,012 10.988 1.84%
2024-01-17 0 11.94 11.92 11.94 11.76 12.36 15,003,876 179,354,948 11.954 10.91 10.89 10.91 10.75 11.29 16,418,926 10.924 -3.86%
2024-01-16 0 12.42 12.40 12.42 12.32 12.96 9,880,053 123,354,316 12.485 11.35 11.33 11.35 11.26 11.84 10,811,863 11.409 -4.31%
2024-01-15 0 12.98 12.96 12.98 12.92 13.24 5,856,965 76,313,514 13.030 11.86 11.84 11.86 11.81 12.10 6,409,349 11.907 -1.52%
2024-01-12 0 13.18 13.18 13.20 13.06 13.46 15,217,965 200,832,102 13.197 12.04 12.04 12.06 11.93 12.30 16,653,206 12.060 -0.30%
2024-01-11 0 13.22 13.20 13.22 13.00 13.28 10,994,044 144,870,579 13.177 12.08 12.06 12.08 11.88 12.14 12,030,918 12.042 0.61%
2024-01-10 0 13.14 13.12 13.14 13.04 13.60 6,793,850 89,804,345 13.219 12.01 11.99 12.01 11.92 12.43 7,434,594 12.079 -3.38%
2024-01-09 0 13.60 13.58 13.60 13.50 13.74 7,214,796 98,374,368 13.635 12.43 12.41 12.43 12.34 12.56 7,895,240 12.460 0.29%
2024-01-08 0 13.56 13.54 13.56 13.40 13.86 8,516,918 115,242,626 13.531 12.39 12.37 12.39 12.25 12.67 9,320,168 12.365 -1.45%
2024-01-05 0 13.76 13.74 13.76 13.52 13.80 6,054,324 83,222,061 13.746 12.57 12.56 12.57 12.35 12.61 6,625,321 12.561 0.58%
2024-01-04 0 13.68 13.64 13.68 13.54 13.96 5,608,481 76,635,099 13.664 12.50 12.46 12.50 12.37 12.76 6,137,430 12.487 -1.72%
2024-01-03 0 13.92 13.88 13.92 13.52 13.96 7,574,002 104,395,189 13.783 12.72 12.68 12.72 12.35 12.76 8,288,324 12.595 -0.57%
2024-01-02 0 14.00 14.00 14.02 13.70 14.84 9,472,487 131,942,920 13.929 12.79 12.79 12.81 12.52 13.56 10,365,859 12.729 -4.24%
2023-12-29 0 14.62 14.60 14.62 14.32 14.68 4,987,036 72,689,077 14.576 13.36 13.34 13.36 13.09 13.41 5,457,375 13.319 0.41%
2023-12-28 0 14.56 14.56 14.58 14.04 14.60 8,001,700 115,438,480 14.427 13.31 13.31 13.32 12.83 13.34 8,756,359 13.183 2.68%
2023-12-27 0 14.18 14.14 14.18 14.04 14.40 5,844,039 83,120,543 14.223 12.96 12.92 12.96 12.83 13.16 6,395,204 12.997 -1.53%
2023-12-22 0 14.40 14.36 14.40 14.04 14.58 9,115,190 131,183,687 14.392 13.16 13.12 13.16 12.83 13.32 9,974,865 13.151 -0.41%
2023-12-21 0 14.46 14.44 14.46 14.04 14.56 13,724,910 197,478,535 14.388 13.21 13.20 13.21 12.83 13.31 15,019,338 13.148 1.69%
2023-12-20 0 14.22 14.22 14.24 14.00 14.42 10,003,628 142,482,219 14.243 12.99 12.99 13.01 12.79 13.18 10,947,093 13.016 1.57%
2023-12-19 0 14.00 13.98 14.00 13.86 14.10 12,048,483 168,105,532 13.952 12.79 12.78 12.79 12.67 12.88 13,184,803 12.750 0.43%
2023-12-18 0 13.94 13.94 13.96 13.66 14.02 14,593,756 203,145,454 13.920 12.74 12.74 12.76 12.48 12.81 15,970,127 12.720 0.72%
2023-12-15 0 13.84 13.82 13.84 13.32 13.84 20,300,572 278,847,813 13.736 12.65 12.63 12.65 12.17 12.65 22,215,166 12.552 5.17%
2023-12-14 0 13.16 13.14 13.16 12.88 13.16 12,837,553 167,330,047 13.034 12.03 12.01 12.03 11.77 12.03 14,048,292 11.911 4.11%
2023-12-13 0 12.64 12.64 12.66 12.48 13.02 11,050,265 139,792,217 12.651 11.55 11.55 11.57 11.40 11.90 12,092,441 11.560 -1.56%
2023-12-12 0 12.84 12.82 12.84 12.66 12.94 8,848,635 113,315,317 12.806 11.73 11.72 11.73 11.57 11.82 9,683,170 11.702 0.31%
2023-12-11 0 12.80 12.78 12.80 12.64 12.92 7,043,578 89,923,966 12.767 11.70 11.68 11.70 11.55 11.81 7,707,874 11.667 -1.08%
2023-12-08 0 12.94 12.92 12.94 12.82 13.10 6,725,333 87,150,950 12.959 11.82 11.81 11.82 11.72 11.97 7,359,615 11.842 -0.31%
2023-12-07 0 12.98 12.96 12.98 12.70 13.00 8,850,496 114,169,763 12.900 11.86 11.84 11.86 11.61 11.88 9,685,207 11.788 1.25%
2023-12-06 0 12.82 12.82 12.86 12.56 13.00 17,254,321 221,085,438 12.813 11.72 11.72 11.75 11.48 11.88 18,881,616 11.709 -0.77%
2023-12-05 0 12.92 12.92 12.94 12.42 13.36 26,253,646 336,343,565 12.811 11.81 11.81 11.82 11.35 12.21 28,729,688 11.707 -3.58%
2023-12-04 0 13.40 13.40 13.42 13.26 13.94 17,925,829 241,830,735 13.491 12.25 12.25 12.26 12.12 12.74 19,616,455 12.328 -1.90%
2023-12-01 0 13.66 13.64 13.66 13.48 13.94 25,843,888 353,419,789 13.675 12.48 12.46 12.48 12.32 12.74 28,281,284 12.497 -1.16%
2023-11-30 0 13.82 13.80 13.82 13.62 14.08 19,043,744 262,370,740 13.777 12.63 12.61 12.63 12.45 12.87 20,839,803 12.590 1.47%
2023-11-29 0 13.62 13.60 13.62 13.30 14.10 17,331,501 236,687,484 13.657 12.45 12.43 12.45 12.15 12.88 18,966,075 12.480 -3.68%
2023-11-28 0 14.14 14.14 14.16 14.10 14.68 8,037,220 114,910,468 14.297 12.92 12.92 12.94 12.88 13.41 8,795,229 13.065 -3.55%
2023-11-27 0 14.66 14.66 14.68 14.54 15.12 6,414,874 94,339,707 14.706 13.40 13.40 13.41 13.29 13.82 7,019,875 13.439 -2.91%
2023-11-24 0 15.10 15.08 15.10 15.06 15.52 5,661,201 86,542,260 15.287 13.80 13.78 13.80 13.76 14.18 6,195,122 13.969 -2.58%
2023-11-23 0 15.50 15.50 15.52 15.14 15.62 5,519,048 84,929,426 15.388 14.16 14.16 14.18 13.84 14.27 6,039,562 14.062 0.00%
2023-11-22 0 15.50 15.46 15.50 15.34 15.64 5,516,868 85,440,757 15.487 14.16 14.13 14.16 14.02 14.29 6,037,176 14.152 -0.39%
2023-11-21 0 15.56 15.54 15.56 15.50 16.26 5,576,216 87,636,480 15.716 14.22 14.20 14.22 14.16 14.86 6,102,122 14.362 -2.26%
2023-11-20 0 15.92 15.90 15.92 15.22 15.98 6,681,797 105,401,817 15.775 14.55 14.53 14.55 13.91 14.60 7,311,973 14.415 4.60%
2023-11-17 0 15.22 15.20 15.22 15.16 15.58 3,625,435 55,468,375 15.300 13.91 13.89 13.91 13.85 14.24 3,967,358 13.981 -1.42%
2023-11-16 0 15.44 15.44 15.48 15.36 16.08 6,586,063 102,514,029 15.565 14.11 14.11 14.15 14.04 14.69 7,207,210 14.224 -3.50%
2023-11-15 0 16.00 15.96 16.00 15.54 16.06 7,688,787 122,224,998 15.897 14.62 14.58 14.62 14.20 14.68 8,413,934 14.526 3.90%
2023-11-14 0 15.40 15.38 15.40 15.10 15.56 5,167,684 79,731,782 15.429 14.07 14.05 14.07 13.80 14.22 5,655,060 14.099 1.05%
2023-11-13 0 15.24 15.20 15.24 14.22 15.26 7,742,914 114,916,699 14.842 13.93 13.89 13.93 12.99 13.94 8,473,166 13.562 0.79%
2023-11-10 0 15.12 15.10 15.12 15.02 15.38 3,714,454 56,160,025 15.119 13.82 13.80 13.82 13.73 14.05 4,064,773 13.816 -1.69%
2023-11-09 0 15.38 15.36 15.38 15.24 15.76 7,678,523 118,271,853 15.403 14.05 14.04 14.05 13.93 14.40 8,402,702 14.075 -2.41%
2023-11-08 0 15.76 15.74 15.76 15.42 15.88 5,208,208 81,961,438 15.737 14.40 14.38 14.40 14.09 14.51 5,699,406 14.381 0.64%
2023-11-07 0 15.66 15.64 15.66 15.64 16.12 9,090,138 144,052,753 15.847 14.31 14.29 14.31 14.29 14.73 9,947,450 14.481 -2.61%
2023-11-06 0 16.08 16.02 16.08 15.48 16.18 11,622,325 185,249,543 15.939 14.69 14.64 14.69 14.15 14.79 12,718,453 14.565 4.82%
2023-11-03 0 15.34 15.32 15.34 14.92 15.36 6,854,041 104,092,674 15.187 14.02 14.00 14.02 13.63 14.04 7,500,461 13.878 2.27%
2023-11-02 0 15.00 15.00 15.02 14.94 15.32 5,295,675 79,833,834 15.075 13.71 13.71 13.73 13.65 14.00 5,795,122 13.776 0.27%
2023-11-01 0 14.96 14.94 14.96 14.92 15.36 11,346,901 170,440,269 15.021 13.67 13.65 13.67 13.63 14.04 12,417,053 13.726 0.54%
2023-10-31 0 14.88 14.88 14.90 14.76 15.48 7,789,765 116,714,037 14.983 13.60 13.60 13.62 13.49 14.15 8,524,436 13.692 -3.88%
2023-10-30 0 15.48 15.46 15.48 15.12 15.64 7,377,426 114,324,601 15.497 14.15 14.13 14.15 13.82 14.29 8,073,208 14.161 1.84%
2023-10-27 0 15.20 15.18 15.20 14.74 15.26 8,578,688 129,240,636 15.065 13.89 13.87 13.89 13.47 13.94 9,387,764 13.767 2.43%
2023-10-26 0 14.84 14.82 14.84 14.68 14.90 5,295,736 78,384,163 14.801 13.56 13.54 13.56 13.41 13.62 5,795,189 13.526 1.50%
2023-10-25 0 14.62 14.60 14.62 14.54 15.08 7,806,399 115,240,682 14.762 13.36 13.34 13.36 13.29 13.78 8,542,638 13.490 2.96%
2023-10-24 0 14.20 14.18 14.20 14.02 14.44 6,400,439 91,265,891 14.259 12.98 12.96 12.98 12.81 13.20 7,004,079 13.030 -1.53%
2023-10-20 0 14.42 14.42 14.44 14.24 14.66 5,033,677 72,787,317 14.460 13.18 13.18 13.20 13.01 13.40 5,508,415 13.214 -1.10%
2023-10-19 0 14.58 14.56 14.58 14.50 14.82 5,742,409 84,057,274 14.638 13.32 13.31 13.32 13.25 13.54 6,283,989 13.376 -2.41%
2023-10-18 0 14.94 14.94 14.96 14.68 15.12 9,345,300 139,200,711 14.895 13.65 13.65 13.67 13.41 13.82 10,226,677 13.612 -1.19%
2023-10-17 0 15.12 15.10 15.12 15.04 15.34 4,755,821 72,096,889 15.160 13.82 13.80 13.82 13.74 14.02 5,204,353 13.853 1.07%
2023-10-16 0 14.96 14.94 14.96 14.92 15.30 6,471,015 97,415,474 15.054 13.67 13.65 13.67 13.63 13.98 7,081,311 13.757 -1.97%
2023-10-13 0 15.26 15.24 15.26 15.18 15.78 6,811,767 104,672,473 15.366 13.94 13.93 13.94 13.87 14.42 7,454,200 14.042 -4.39%
2023-10-12 0 15.96 15.94 15.96 15.66 15.96 8,918,734 140,592,160 15.764 14.58 14.57 14.58 14.31 14.58 9,759,880 14.405 2.44%
2023-10-11 0 15.58 15.58 15.60 15.50 15.88 8,347,680 130,373,342 15.618 14.24 14.24 14.26 14.16 14.51 9,134,969 14.272 -0.64%
2023-10-10 0 15.68 15.66 15.68 15.54 16.08 4,927,138 77,619,888 15.754 14.33 14.31 14.33 14.20 14.69 5,391,828 14.396 1.95%
2023-10-09 0 15.38 15.36 15.38 15.08 15.50 3,230,291 49,336,174 15.273 14.05 14.04 14.05 13.78 14.16 3,534,947 13.957 -1.41%
2023-10-06 0 15.60 15.60 15.64 15.52 16.10 4,889,397 76,816,909 15.711 14.26 14.26 14.29 14.18 14.71 5,350,527 14.357 -1.76%
2023-10-05 0 15.88 15.86 15.88 15.16 16.12 8,768,158 137,550,717 15.688 14.51 14.49 14.51 13.85 14.73 9,595,103 14.336 5.44%
2023-10-04 0 15.06 15.04 15.06 14.72 15.08 5,902,258 88,377,960 14.974 13.76 13.74 13.76 13.45 13.78 6,458,914 13.683 -0.92%
2023-10-03 0 15.20 15.18 15.20 14.88 15.40 8,698,029 132,010,742 15.177 13.89 13.87 13.89 13.60 14.07 9,518,360 13.869 -1.68%
2023-09-29 0 15.46 15.46 15.48 15.28 15.72 16,173,700 250,449,645 15.485 14.13 14.13 14.15 13.96 14.37 17,699,079 14.150 1.05%
2023-09-28 0 15.30 15.28 15.30 15.28 15.78 8,493,453 131,476,132 15.480 13.98 13.96 13.98 13.96 14.42 9,294,490 14.146 -2.55%
2023-09-27 0 15.70 15.70 15.72 15.46 15.84 9,926,194 155,408,635 15.656 14.35 14.35 14.37 14.13 14.47 10,862,356 14.307 -1.13%
2023-09-26 0 15.88 15.86 15.88 15.40 16.02 11,756,919 184,468,495 15.690 14.51 14.49 14.51 14.07 14.64 12,865,741 14.338 -1.49%
2023-09-25 0 16.12 16.10 16.12 16.12 16.70 6,015,500 98,269,649 16.336 14.73 14.71 14.73 14.73 15.26 6,582,836 14.928 -3.47%
2023-09-22 0 16.70 16.68 16.70 16.10 16.70 8,052,952 132,034,389 16.396 15.26 15.24 15.26 14.71 15.26 8,812,444 14.983 1.21%
2023-09-21 0 16.50 16.50 16.52 16.16 16.78 8,930,284 146,917,359 16.452 15.08 15.08 15.10 14.77 15.33 9,772,520 15.034 -1.55%
2023-09-20 0 16.76 16.76 16.78 16.58 16.94 4,971,178 83,329,422 16.763 15.32 15.32 15.33 15.15 15.48 5,440,021 15.318 -0.12%
2023-09-19 0 16.78 16.74 16.78 16.58 16.80 3,700,970 61,868,448 16.717 15.33 15.30 15.33 15.15 15.35 4,050,017 15.276 -0.24%
2023-09-18 0 16.82 16.80 16.82 16.72 17.06 5,080,343 85,803,086 16.889 15.37 15.35 15.37 15.28 15.59 5,559,482 15.434 -1.41%
2023-09-15 0 17.06 17.02 17.06 16.60 17.06 6,873,413 116,895,407 17.007 15.59 15.55 15.59 15.17 15.59 7,521,660 15.541 1.07%
2023-09-14 0 16.88 16.86 16.88 16.56 17.00 4,426,866 74,231,757 16.769 15.43 15.41 15.43 15.13 15.53 4,844,374 15.323 0.48%
2023-09-13 0 16.80 16.78 16.80 16.74 17.08 3,401,021 57,309,531 16.851 15.35 15.33 15.35 15.30 15.61 3,721,779 15.398 -0.12%
2023-09-12 0 16.82 16.80 16.82 16.64 17.02 4,542,178 76,487,184 16.839 15.37 15.35 15.37 15.21 15.55 4,970,561 15.388 0.60%
2023-09-11 0 16.72 16.64 16.72 16.20 16.78 7,649,956 126,554,025 16.543 15.28 15.21 15.28 14.80 15.33 8,371,441 15.117 -0.12%
2023-09-07 0 16.74 16.72 16.74 16.66 16.86 4,712,354 78,825,239 16.727 15.30 15.28 15.30 15.22 15.41 5,156,787 15.286 -0.12%
2023-09-06 0 16.76 16.74 16.76 16.56 16.86 4,792,906 80,028,351 16.697 15.32 15.30 15.32 15.13 15.41 5,244,936 15.258 -0.48%
2023-09-05 0 16.84 16.82 16.84 16.82 17.04 4,600,954 77,794,416 16.908 15.39 15.37 15.39 15.37 15.57 5,034,881 15.451 -1.75%
2023-09-04 0 17.14 17.14 17.16 16.82 17.32 7,945,088 135,456,871 17.049 15.66 15.66 15.68 15.37 15.83 8,694,407 15.580 0.82%
2023-08-31 0 17.00 17.00 17.02 16.84 17.32 9,336,132 158,773,355 17.006 15.53 15.53 15.55 15.39 15.83 10,216,644 15.541 -0.93%
2023-08-30 0 17.16 17.16 17.18 17.08 17.60 8,695,426 150,849,070 17.348 15.68 15.68 15.70 15.61 16.08 9,515,512 15.853 0.12%
2023-08-29 0 17.14 17.14 17.16 16.72 17.20 4,668,137 79,595,513 17.051 15.66 15.66 15.68 15.28 15.72 5,108,400 15.581 2.27%
2023-08-28 0 16.76 16.76 16.80 16.70 17.38 6,598,460 111,921,361 16.962 15.32 15.32 15.35 15.26 15.88 7,220,776 15.500 0.12%
2023-08-25 0 16.74 16.74 16.76 16.60 16.94 4,233,786 71,137,539 16.802 15.30 15.30 15.32 15.17 15.48 4,633,084 15.354 -1.30%
2023-08-24 0 16.96 16.96 17.06 16.94 17.24 6,255,880 106,649,561 17.048 15.50 15.50 15.59 15.48 15.75 6,845,886 15.579 0.36%
2023-08-23 0 16.90 16.90 16.92 16.72 17.08 3,611,800 61,028,295 16.897 15.44 15.44 15.46 15.28 15.61 3,952,437 15.441 0.00%
2023-08-22 0 16.90 16.86 16.90 16.76 17.26 3,215,795 54,316,149 16.890 15.44 15.41 15.44 15.32 15.77 3,519,084 15.435 -0.24%
2023-08-21 0 16.94 16.92 16.94 16.70 17.16 4,064,497 68,926,867 16.958 15.48 15.46 15.48 15.26 15.68 4,447,829 15.497 -0.70%
2023-08-18 0 17.06 17.02 17.06 17.00 17.42 7,910,907 135,806,298 17.167 15.59 15.55 15.59 15.53 15.92 8,657,003 15.687 -1.61%
2023-08-17 0 17.34 17.30 17.34 16.56 17.36 9,451,853 162,112,862 17.151 15.85 15.81 15.85 15.13 15.86 10,343,279 15.673 2.48%
2023-08-16 0 16.92 16.92 16.94 16.68 17.10 9,933,716 167,998,904 16.912 15.46 15.46 15.48 15.24 15.63 10,870,588 15.454 -1.40%
2023-08-15 0 17.16 17.14 17.16 16.88 17.70 39,170,852 671,320,764 17.138 15.68 15.66 15.68 15.43 16.17 42,865,145 15.661 -3.27%
2023-08-14 0 17.74 17.72 17.74 17.42 17.76 6,936,965 122,441,540 17.651 16.21 16.19 16.21 15.92 16.23 7,591,206 16.129 -1.11%
2023-08-11 0 17.94 17.94 17.96 17.72 18.24 7,505,977 134,447,042 17.912 16.39 16.39 16.41 16.19 16.67 8,213,883 16.368 -1.75%
2023-08-10 0 18.26 18.26 18.28 17.90 18.30 4,497,957 81,525,993 18.125 16.69 16.69 16.70 16.36 16.72 4,922,170 16.563 0.00%
2023-08-09 0 18.26 18.26 18.28 17.76 18.28 6,710,962 121,789,219 18.148 16.69 16.69 16.70 16.23 16.70 7,343,888 16.584 1.56%
2023-08-08 0 17.98 17.98 18.00 17.86 18.38 13,709,334 247,321,192 18.040 16.43 16.43 16.45 16.32 16.80 15,002,293 16.486 -2.18%
2023-08-07 0 18.38 18.36 18.38 17.66 18.50 10,593,440 193,712,185 18.286 16.80 16.78 16.80 16.14 16.91 11,592,532 16.710 3.72%
2023-08-04 0 17.72 17.70 17.72 17.32 17.78 17,909,304 315,786,094 17.633 16.19 16.17 16.19 15.83 16.25 19,598,372 16.113 1.26%
2023-08-03 0 17.50 17.50 17.52 16.92 17.82 27,088,283 471,454,509 17.404 15.99 15.99 16.01 15.46 16.28 29,643,041 15.904 -4.06%
2023-08-02 0 18.24 18.22 18.24 18.06 18.58 7,816,746 143,202,698 18.320 16.67 16.65 16.67 16.50 16.98 8,553,961 16.741 -2.36%
2023-08-01 0 18.68 18.68 18.70 18.50 19.04 7,400,800 138,283,138 18.685 17.07 17.07 17.09 16.91 17.40 8,098,786 17.075 -1.16%
2023-07-31 0 18.90 18.90 18.92 18.74 19.28 13,740,829 261,128,436 19.004 17.27 17.27 17.29 17.12 17.62 15,036,758 17.366 1.72%
2023-07-28 0 18.58 18.56 18.58 18.42 18.78 8,645,933 160,404,579 18.553 16.98 16.96 16.98 16.83 17.16 9,461,351 16.954 -1.28%
2023-07-27 0 18.82 18.80 18.82 18.48 18.86 10,667,791 199,200,751 18.673 17.20 17.18 17.20 16.89 17.23 11,673,895 17.064 2.06%
2023-07-26 0 18.44 18.42 18.44 18.36 18.84 8,866,441 164,158,638 18.515 16.85 16.83 16.85 16.78 17.22 9,702,655 16.919 -1.28%
2023-07-25 0 18.68 18.68 18.70 18.64 19.10 14,566,368 274,409,822 18.839 17.07 17.07 17.09 17.03 17.45 15,940,156 17.215 1.52%
2023-07-24 0 18.40 18.40 18.42 18.08 18.62 8,439,852 154,806,711 18.342 16.81 16.81 16.83 16.52 17.02 9,235,834 16.762 0.55%
2023-07-21 0 18.30 18.30 18.32 18.10 18.40 5,375,879 98,187,269 18.264 16.72 16.72 16.74 16.54 16.81 5,882,890 16.690 0.11%
2023-07-20 0 18.28 18.26 18.28 18.02 18.50 15,047,657 273,582,442 18.181 16.70 16.69 16.70 16.47 16.91 16,466,836 16.614 1.22%
2023-07-19 0 18.06 18.06 18.08 17.74 18.34 14,039,948 251,793,625 17.934 16.50 16.50 16.52 16.21 16.76 15,364,088 16.388 -1.20%
2023-07-18 0 18.28 18.28 18.30 18.12 18.90 14,150,310 259,076,584 18.309 16.70 16.70 16.72 16.56 17.27 15,484,858 16.731 -3.08%
2023-07-14 0 18.86 18.86 18.88 18.74 19.14 9,705,351 183,444,024 18.901 17.23 17.23 17.25 17.12 17.49 10,620,685 17.272 -0.42%
2023-07-13 0 18.94 18.94 18.96 18.72 19.12 14,612,837 276,357,069 18.912 17.31 17.31 17.33 17.11 17.47 15,991,007 17.282 1.50%
2023-07-12 0 18.66 18.66 18.68 18.52 18.98 9,293,200 173,696,537 18.691 17.05 17.05 17.07 16.92 17.34 10,169,663 17.080 -0.11%
2023-07-11 0 18.68 18.66 18.68 18.48 18.88 17,193,447 320,522,362 18.642 17.07 17.05 17.07 16.89 17.25 18,815,000 17.035 0.32%
2023-07-10 0 18.62 18.60 18.62 18.40 19.30 6,506,998 121,236,149 18.632 17.02 17.00 17.02 16.81 17.64 7,120,688 17.026 -1.38%
2023-07-07 0 18.88 18.88 18.90 18.68 19.20 9,764,310 184,884,535 18.935 17.25 17.25 17.27 17.07 17.55 10,685,205 17.303 -1.97%
2023-07-06 0 19.26 19.26 19.28 18.98 20.10 18,102,239 350,019,377 19.336 17.60 17.60 17.62 17.34 18.37 19,809,503 17.669 -4.89%
2023-07-05 0 20.25 20.25 20.30 20.15 20.50 4,771,590 96,806,415 20.288 18.50 18.50 18.55 18.41 18.73 5,221,610 18.540 -0.74%
2023-07-04 0 20.40 20.40 20.45 20.25 20.60 3,106,399 63,483,478 20.436 18.64 18.64 18.69 18.50 18.82 3,399,371 18.675 -0.73%
2023-07-03 0 20.55 20.55 20.60 20.15 20.80 9,493,523 194,497,060 20.487 18.78 18.78 18.82 18.41 19.01 10,388,879 18.722 1.73%
2023-06-30 0 20.20 20.15 20.20 19.64 20.50 10,044,254 203,037,023 20.214 18.46 18.41 18.46 17.95 18.73 10,991,551 18.472 1.41%
2023-06-29 0 19.92 19.90 19.92 19.30 20.80 17,144,885 340,309,322 19.849 18.20 18.18 18.20 17.64 19.01 18,761,858 18.138 -4.23%
2023-06-28 0 20.80 20.75 20.80 20.60 20.95 3,538,932 73,660,301 20.814 19.01 18.96 19.01 18.82 19.14 3,872,697 19.020 -0.24%
2023-06-27 0 20.85 20.80 20.85 20.65 21.15 3,481,245 72,589,311 20.852 19.05 19.01 19.05 18.87 19.33 3,809,569 19.054 0.00%
2023-06-26 0 20.85 20.85 20.90 20.50 21.00 4,238,656 87,930,408 20.745 19.05 19.05 19.10 18.73 19.19 4,638,413 18.957 0.48%
2023-06-23 0 20.75 20.75 20.80 20.30 21.15 5,698,281 117,407,992 20.604 18.96 18.96 19.01 18.55 19.33 6,235,699 18.828 -2.58%
2023-06-21 0 21.30 21.30 21.35 21.25 21.75 4,010,500 86,012,987 21.447 19.46 19.46 19.51 19.42 19.88 4,388,739 19.599 -1.84%
2023-06-20 0 21.70 21.65 21.70 21.35 21.85 2,632,255 57,019,368 21.662 19.83 19.78 19.83 19.51 19.97 2,880,509 19.795 0.23%
2023-06-19 0 21.65 21.65 21.70 21.40 22.15 5,814,685 125,960,885 21.663 19.78 19.78 19.83 19.56 20.24 6,363,081 19.796 -2.48%
2023-06-16 0 22.20 22.15 22.20 21.75 22.50 7,195,793 159,986,047 22.233 20.29 20.24 20.29 19.88 20.56 7,874,445 20.317 1.83%
2023-06-15 0 21.80 21.75 21.80 21.25 21.90 4,891,038 105,789,802 21.629 19.92 19.88 19.92 19.42 20.01 5,352,323 19.765 2.59%
2023-06-14 0 21.25 21.20 21.25 21.00 21.65 9,016,305 192,551,728 21.356 19.42 19.37 19.42 19.19 19.78 9,866,653 19.515 -2.07%
2023-06-13 0 21.70 21.65 21.70 21.20 21.80 4,563,328 98,484,972 21.582 19.83 19.78 19.83 19.37 19.92 4,993,706 19.722 1.17%
2023-06-12 0 21.45 21.40 21.45 21.05 21.70 9,705,600 207,097,900 21.338 19.60 19.56 19.60 19.24 19.83 10,620,957 19.499 1.90%
2023-06-09 0 21.05 21.00 21.05 20.85 21.25 10,464,612 220,090,265 21.032 19.24 19.19 19.24 19.05 19.42 11,451,554 19.219 0.24%
2023-06-08 0 21.00 20.95 21.00 20.55 21.25 12,329,102 259,173,131 21.021 19.19 19.14 19.19 18.78 19.42 13,491,888 19.210 2.19%
2023-06-07 0 20.55 20.55 20.60 20.35 20.75 5,180,785 106,515,736 20.560 18.78 18.78 18.82 18.60 18.96 5,669,397 18.788 1.23%
2023-06-06 0 20.30 20.25 20.30 19.66 20.45 5,634,900 114,001,009 20.231 18.55 18.50 18.55 17.97 18.69 6,166,340 18.488 3.15%
2023-06-05 0 19.68 19.66 19.68 19.44 20.30 6,994,871 138,235,067 19.762 17.98 17.97 17.98 17.76 18.55 7,654,573 18.059 -2.09%
2023-06-02 0 20.10 20.10 20.15 19.50 20.25 9,855,122 197,001,626 19.990 18.37 18.37 18.41 17.82 18.50 10,784,581 18.267 3.72%
2023-06-01 0 19.38 19.38 19.40 19.36 20.05 5,651,743 110,999,536 19.640 17.71 17.71 17.73 17.69 18.32 6,184,772 17.947 -1.52%
2023-05-31 0 19.68 19.68 19.72 19.56 20.15 14,954,764 295,053,458 19.730 17.98 17.98 18.02 17.87 18.41 16,365,182 18.029 -1.60%
2023-05-30 0 20.00 20.00 20.05 19.80 20.25 5,556,455 110,999,236 19.977 18.28 18.28 18.32 18.09 18.50 6,080,497 18.255 0.70%
2023-05-29 0 19.86 19.86 19.88 19.64 20.15 6,412,687 127,308,822 19.853 18.15 18.15 18.17 17.95 18.41 7,017,482 18.142 -1.44%
2023-05-25 0 20.15 20.10 20.15 19.66 20.25 9,837,513 198,230,725 20.151 18.41 18.37 18.41 17.97 18.50 10,765,311 18.414 -0.49%
2023-05-24 0 20.25 20.25 20.30 20.25 21.10 8,382,005 171,896,286 20.508 18.50 18.50 18.55 18.50 19.28 9,172,531 18.740 -2.88%
2023-05-23 0 20.85 20.80 20.85 20.65 21.15 7,860,012 163,794,183 20.839 19.05 19.01 19.05 18.87 19.33 8,601,308 19.043 -0.48%
2023-05-22 0 20.95 20.95 21.00 20.55 21.30 3,826,510 80,474,379 21.031 19.14 19.14 19.19 18.78 19.46 4,187,397 19.218 0.72%
2023-05-19 0 20.80 20.75 20.80 20.05 21.05 6,069,960 125,728,296 20.713 19.01 18.96 19.01 18.32 19.24 6,642,432 18.928 1.96%
2023-05-18 0 20.40 20.35 20.40 20.25 20.80 4,984,835 102,269,638 20.516 18.64 18.60 18.64 18.50 19.01 5,454,966 18.748 -0.97%
2023-05-17 0 20.60 20.55 20.60 20.40 21.20 7,256,587 151,396,727 20.863 18.82 18.78 18.82 18.64 19.37 7,940,972 19.065 -2.60%
2023-05-16 0 21.15 21.15 21.20 21.00 21.50 4,062,049 86,235,139 21.230 19.33 19.33 19.37 19.19 19.65 4,445,150 19.400 -1.17%
2023-05-15 0 21.40 21.40 21.45 20.75 21.65 5,614,011 119,745,674 21.330 19.56 19.56 19.60 18.96 19.78 6,143,481 19.492 3.36%
2023-05-12 0 21.00 20.95 21.00 20.80 21.25 6,050,819 126,973,160 20.985 18.92 18.87 18.92 18.74 19.14 6,716,184 18.906 0.24%
2023-05-11 0 20.95 20.95 21.00 20.70 21.40 8,800,596 184,239,763 20.935 18.87 18.87 18.92 18.65 19.28 9,768,334 18.861 -1.41%
2023-05-10 0 21.25 21.20 21.25 21.15 21.95 10,727,468 229,680,343 21.411 19.14 19.10 19.14 19.05 19.78 11,907,090 19.289 -2.75%
2023-05-09 0 21.85 21.80 21.85 21.80 22.30 9,856,026 217,404,614 22.058 19.69 19.64 19.69 19.64 20.09 10,939,822 19.873 -1.35%
2023-05-08 0 22.15 22.15 22.20 22.10 22.60 4,503,888 100,169,995 22.241 19.96 19.96 20.00 19.91 20.36 4,999,148 20.037 0.00%
2023-05-05 0 22.15 22.10 22.15 21.55 22.60 9,411,597 208,368,059 22.140 19.96 19.91 19.96 19.42 20.36 10,446,522 19.946 -0.67%
2023-05-04 0 22.30 22.30 22.35 21.80 23.00 15,447,810 344,253,246 22.285 20.09 20.09 20.14 19.64 20.72 17,146,494 20.077 -4.29%
2023-05-03 0 23.30 23.20 23.30 22.30 23.60 6,922,561 159,480,906 23.038 20.99 20.90 20.99 20.09 21.26 7,683,785 20.756 2.87%
2023-05-02 0 22.65 22.60 22.65 22.30 23.05 4,842,021 109,587,066 22.633 20.41 20.36 20.41 20.09 20.77 5,374,463 20.390 0.22%
2023-04-28 0 22.60 22.55 22.60 22.25 22.95 4,780,954 108,020,428 22.594 20.36 20.32 20.36 20.05 20.68 5,306,681 20.356 1.12%
2023-04-27 0 22.35 22.35 22.40 22.30 22.75 5,481,348 123,311,798 22.497 20.14 20.14 20.18 20.09 20.50 6,084,092 20.268 -2.40%
2023-04-26 0 22.90 22.85 22.90 22.25 22.90 6,383,895 145,133,347 22.734 20.63 20.59 20.63 20.05 20.63 7,085,886 20.482 2.69%
2023-04-25 0 22.30 22.25 22.30 22.00 23.20 9,839,805 219,695,884 22.327 20.09 20.05 20.09 19.82 20.90 10,921,817 20.115 -3.88%
2023-04-24 0 23.20 23.15 23.20 22.90 23.55 2,904,424 67,046,659 23.084 20.90 20.86 20.90 20.63 21.22 3,223,803 20.797 -1.28%
2023-04-21 0 23.50 23.45 23.50 23.35 23.80 3,265,600 76,867,433 23.539 21.17 21.13 21.17 21.04 21.44 3,624,694 21.207 -0.63%
2023-04-20 0 23.65 23.60 23.65 23.50 24.10 6,116,788 145,226,321 23.742 21.31 21.26 21.31 21.17 21.71 6,789,407 21.390 -0.84%
2023-04-19 0 23.85 23.85 23.90 23.80 24.40 7,278,142 174,652,459 23.997 21.49 21.49 21.53 21.44 21.98 8,078,467 21.620 -2.25%
2023-04-18 0 24.40 24.40 24.45 24.20 24.60 2,891,300 70,633,495 24.430 21.98 21.98 22.03 21.80 22.16 3,209,235 22.009 -0.20%
2023-04-17 0 24.45 24.40 24.45 24.25 24.80 4,697,082 115,074,144 24.499 22.03 21.98 22.03 21.85 22.34 5,213,586 22.072 -1.41%
2023-04-14 0 24.80 24.65 24.80 24.15 24.85 5,010,119 123,021,356 24.555 22.34 22.21 22.34 21.76 22.39 5,561,046 22.122 3.12%
2023-04-13 0 24.05 24.05 24.10 23.45 24.10 4,555,614 108,916,589 23.908 21.67 21.67 21.71 21.13 21.71 5,056,562 21.540 0.00%
2023-04-12 0 24.05 24.00 24.05 23.95 24.45 5,065,736 122,147,095 24.112 21.67 21.62 21.67 21.58 22.03 5,622,778 21.724 -1.03%
2023-04-11 0 24.30 24.25 24.30 23.90 24.85 5,832,707 141,781,959 24.308 21.89 21.85 21.89 21.53 22.39 6,474,088 21.900 -1.22%
2023-04-06 0 24.60 24.55 24.60 24.25 25.00 3,971,508 97,639,239 24.585 22.16 22.12 22.16 21.85 22.52 4,408,226 22.149 0.82%
2023-04-04 0 24.40 24.40 24.45 24.25 24.85 8,302,285 202,909,096 24.440 21.98 21.98 22.03 21.85 22.39 9,215,227 22.019 1.04%
2023-04-03 0 24.15 24.10 24.15 23.70 24.20 5,518,111 131,913,721 23.906 21.76 21.71 21.76 21.35 21.80 6,124,898 21.537 0.84%
2023-03-31 0 23.95 23.95 24.00 23.90 25.05 11,511,492 279,583,547 24.287 21.58 21.58 21.62 21.53 22.57 12,777,328 21.881 -2.84%
2023-03-30 0 24.65 24.60 24.65 24.20 24.70 4,158,364 101,745,228 24.468 22.21 22.16 22.21 21.80 22.25 4,615,629 22.044 1.02%
2023-03-29 0 24.40 24.35 24.40 24.20 25.20 7,845,677 192,943,577 24.592 21.98 21.94 21.98 21.80 22.70 8,708,409 22.156 -0.61%
2023-03-28 0 24.55 24.50 24.55 24.15 24.75 12,713,983 311,805,418 24.525 22.12 22.07 22.12 21.76 22.30 14,112,048 22.095 2.08%
2023-03-27 0 24.05 24.05 24.10 23.45 24.50 5,110,210 123,021,986 24.074 21.67 21.67 21.71 21.13 22.07 5,672,143 21.689 1.05%
2023-03-24 0 23.80 23.80 23.85 23.55 24.15 3,003,972 71,763,998 23.890 21.44 21.44 21.49 21.22 21.76 3,334,297 21.523 0.00%
2023-03-23 0 23.80 23.75 23.80 23.05 23.80 4,376,664 103,061,642 23.548 21.44 21.40 21.44 20.77 21.44 4,857,934 21.215 1.93%
2023-03-22 0 23.35 23.35 23.40 23.05 23.85 4,011,561 94,347,996 23.519 21.04 21.04 21.08 20.77 21.49 4,452,683 21.189 0.65%
2023-03-21 0 23.20 23.20 23.25 22.45 23.25 4,877,665 112,003,369 22.963 20.90 20.90 20.95 20.23 20.95 5,414,027 20.688 3.34%
2023-03-20 0 22.45 22.40 22.45 22.35 23.55 6,274,077 142,853,751 22.769 20.23 20.18 20.23 20.14 21.22 6,963,992 20.513 -4.67%
2023-03-17 0 23.55 23.55 23.60 23.20 23.65 7,937,163 186,431,316 23.488 21.22 21.22 21.26 20.90 21.31 8,809,955 21.161 2.39%
2023-03-16 0 23.00 22.95 23.00 22.50 23.25 6,963,482 160,567,979 23.059 20.72 20.68 20.72 20.27 20.95 7,729,206 20.774 -2.95%
2023-03-15 0 23.70 23.65 23.70 23.55 24.15 4,866,622 115,869,272 23.809 21.35 21.31 21.35 21.22 21.76 5,401,769 21.450 1.72%
2023-03-14 0 23.30 23.30 23.35 23.25 24.15 2,927,612 68,752,486 23.484 20.99 20.99 21.04 20.95 21.76 3,249,540 21.158 -2.92%
2023-03-13 0 24.00 23.90 24.00 23.15 24.50 6,314,776 151,422,554 23.979 21.62 21.53 21.62 20.86 22.07 7,009,166 21.604 3.67%
2023-03-10 0 23.15 23.15 23.20 23.00 23.65 8,063,321 187,147,545 23.210 20.86 20.86 20.90 20.72 21.31 8,949,986 20.910 -1.91%
2023-03-09 0 23.60 23.55 23.60 23.00 23.75 7,253,964 170,644,440 23.524 21.26 21.22 21.26 20.72 21.40 8,051,630 21.194 1.29%
2023-03-08 0 23.30 23.30 23.35 23.05 23.55 4,134,717 96,334,766 23.299 20.99 20.99 21.04 20.77 21.22 4,589,382 20.991 -0.64%
2023-03-07 0 23.45 23.45 23.55 23.35 24.25 6,792,420 160,740,053 23.665 21.13 21.13 21.22 21.04 21.85 7,539,333 21.320 -2.70%
2023-03-06 0 24.10 24.05 24.10 23.55 24.20 4,054,919 97,087,764 23.943 21.71 21.67 21.71 21.22 21.80 4,500,809 21.571 1.47%
2023-03-03 0 23.75 23.70 23.75 23.50 24.90 8,874,028 213,163,130 24.021 21.40 21.35 21.40 21.17 22.43 9,849,841 21.641 -3.65%
2023-03-02 0 24.65 24.60 24.65 23.65 24.95 8,454,495 205,994,120 24.365 22.21 22.16 22.21 21.31 22.48 9,384,175 21.951 -1.99%
2023-03-01 0 25.15 25.15 25.20 23.65 25.30 15,591,615 386,451,685 24.786 22.66 22.66 22.70 21.31 22.79 17,306,112 22.330 7.02%
2023-02-28 0 23.50 23.50 23.55 23.45 24.40 11,893,367 282,340,567 23.739 21.17 21.17 21.22 21.13 21.98 13,201,195 21.388 -0.84%
2023-02-27 0 23.70 23.65 23.70 22.80 23.70 7,247,036 170,102,068 23.472 21.35 21.31 21.35 20.54 21.35 8,043,940 21.147 2.38%
2023-02-24 0 23.15 23.15 23.20 23.00 23.50 4,491,714 104,114,280 23.179 20.86 20.86 20.90 20.72 21.17 4,985,635 20.883 -0.22%
2023-02-23 0 23.20 23.15 23.20 23.00 23.60 3,322,976 77,525,135 23.330 20.90 20.86 20.90 20.72 21.26 3,688,380 21.019 0.65%
2023-02-22 0 23.05 23.00 23.05 22.85 23.45 2,738,027 63,336,365 23.132 20.77 20.72 20.77 20.59 21.13 3,039,108 20.840 0.22%
2023-02-21 0 23.00 22.95 23.00 22.95 23.70 4,683,300 108,913,970 23.256 20.72 20.68 20.72 20.68 21.35 5,198,289 20.952 -1.08%
2023-02-20 0 23.25 23.25 23.30 23.00 23.70 2,768,092 64,440,435 23.280 20.95 20.95 20.99 20.72 21.35 3,072,479 20.973 -0.21%
2023-02-17 0 23.30 23.25 23.30 23.15 23.70 3,306,762 77,404,959 23.408 20.99 20.95 20.99 20.86 21.35 3,670,383 21.089 -1.06%
2023-02-16 0 23.55 23.55 23.60 23.20 23.80 6,160,815 144,885,882 23.517 21.22 21.22 21.26 20.90 21.44 6,838,275 21.187 0.86%
2023-02-15 0 23.35 23.30 23.35 23.10 23.90 2,655,579 62,036,091 23.361 21.04 20.99 21.04 20.81 21.53 2,947,594 21.046 -1.48%
2023-02-14 0 23.70 23.70 23.75 23.25 23.85 5,488,758 128,908,291 23.486 21.35 21.35 21.40 20.95 21.49 6,092,317 21.159 0.42%
2023-02-13 0 23.60 23.55 23.60 22.30 23.75 14,770,830 341,701,240 23.134 21.26 21.22 21.26 20.09 21.40 16,395,071 20.842 3.06%
2023-02-10 0 22.90 22.85 22.90 22.80 23.55 10,043,195 231,745,984 23.075 20.63 20.59 20.63 20.54 21.22 11,147,573 20.789 -3.38%
2023-02-09 0 23.70 23.65 23.70 23.20 23.80 10,099,648 238,366,091 23.601 21.35 21.31 21.35 20.90 21.44 11,210,233 21.263 1.07%
2023-02-08 0 23.45 23.40 23.45 23.00 23.65 11,364,640 265,514,395 23.363 21.13 21.08 21.13 20.72 21.31 12,614,327 21.049 -0.42%
2023-02-07 0 23.55 23.50 23.55 23.50 24.10 10,492,192 248,845,147 23.717 21.22 21.17 21.22 21.17 21.71 11,645,943 21.368 -1.67%
2023-02-06 0 23.95 23.95 24.05 23.70 24.60 7,901,486 189,721,557 24.011 21.58 21.58 21.67 21.35 22.16 8,770,355 21.632 -2.04%
2023-02-03 0 24.45 24.40 24.45 23.95 24.95 4,813,168 117,406,873 24.393 22.03 21.98 22.03 21.58 22.48 5,342,437 21.976 -0.61%
2023-02-02 0 24.60 24.55 24.60 24.35 25.10 5,897,521 145,051,235 24.595 22.16 22.12 22.16 21.94 22.61 6,546,029 22.159 -0.61%
2023-02-01 0 24.75 24.70 24.75 24.30 24.75 5,164,293 126,973,550 24.587 22.30 22.25 22.30 21.89 22.30 5,732,173 22.151 0.20%
2023-01-31 0 24.70 24.65 24.70 24.35 25.10 8,418,143 207,640,801 24.666 22.25 22.21 22.25 21.94 22.61 9,343,825 22.222 -1.40%
2023-01-30 0 25.05 25.00 25.05 24.85 25.50 6,110,036 153,276,399 25.086 22.57 22.52 22.57 22.39 22.97 6,781,912 22.601 -0.79%
2023-01-27 0 25.25 25.20 25.25 25.00 25.70 2,495,570 63,021,948 25.254 22.75 22.70 22.75 22.52 23.15 2,769,990 22.752 -0.79%
2023-01-26 0 25.45 25.40 25.45 24.50 25.45 8,727,162 219,543,125 25.156 22.93 22.88 22.93 22.07 22.93 9,686,825 22.664 1.80%
2023-01-20 0 25.00 24.95 25.00 24.65 25.10 6,165,841 153,280,233 24.860 22.52 22.48 22.52 22.21 22.61 6,843,854 22.397 0.60%
2023-01-19 0 24.85 24.85 24.90 24.05 25.25 8,128,831 201,676,054 24.810 22.39 22.39 22.43 21.67 22.75 9,022,700 22.352 0.20%
2023-01-18 0 24.80 24.80 24.90 24.40 25.25 7,929,100 196,681,513 24.805 22.34 22.34 22.43 21.98 22.75 8,801,006 22.348 -2.17%
2023-01-17 0 25.35 25.35 25.40 25.20 26.25 6,169,796 157,834,222 25.582 22.84 22.84 22.88 22.70 23.65 6,848,244 23.047 -1.36%
2023-01-16 0 25.70 25.65 25.70 25.45 26.20 3,425,449 87,883,913 25.656 23.15 23.11 23.15 22.93 23.60 3,802,121 23.114 -0.58%
2023-01-13 0 25.85 25.85 25.90 24.75 26.05 6,756,670 171,386,252 25.366 23.29 23.29 23.33 22.30 23.47 7,499,652 22.853 1.57%
2023-01-12 0 25.45 25.40 25.45 24.55 25.75 6,669,550 168,425,067 25.253 22.93 22.88 22.93 22.12 23.20 7,402,952 22.751 0.20%
2023-01-11 0 25.40 25.40 25.45 25.20 26.30 8,623,452 220,421,265 25.561 22.88 22.88 22.93 22.70 23.69 9,571,711 23.028 -3.61%
2023-01-10 0 26.35 26.35 26.40 26.20 27.00 6,480,902 171,819,387 26.512 23.74 23.74 23.78 23.60 24.33 7,193,560 23.885 -2.41%
2023-01-09 0 27.00 26.95 27.00 26.70 27.40 7,925,843 213,881,212 26.985 24.33 24.28 24.33 24.05 24.69 8,797,391 24.312 0.37%
2023-01-06 0 26.90 26.85 26.90 26.60 27.40 7,565,745 203,653,142 26.918 24.24 24.19 24.24 23.96 24.69 8,397,695 24.251 1.70%
2023-01-05 0 26.45 26.45 26.50 25.55 27.10 10,654,842 283,561,776 26.613 23.83 23.83 23.87 23.02 24.42 11,826,478 23.977 3.52%
2023-01-04 0 25.55 25.45 25.55 24.65 25.60 4,301,031 108,883,491 25.316 23.02 22.93 23.02 22.21 23.06 4,773,984 22.808 2.40%
2023-01-03 0 24.95 24.90 24.95 23.65 25.35 4,322,360 107,296,787 24.824 22.48 22.43 22.48 21.31 22.84 4,797,659 22.364 1.63%
2022-12-30 0 24.55 24.50 24.55 24.40 25.55 3,008,072 74,291,184 24.697 22.12 22.07 22.12 21.98 23.02 3,338,848 22.251 -1.80%
2022-12-29 0 25.00 24.95 25.00 24.85 25.40 3,358,275 84,032,320 25.023 22.52 22.48 22.52 22.39 22.88 3,727,560 22.544 -1.57%
2022-12-28 0 25.40 25.35 25.40 24.75 26.05 8,342,850 213,289,299 25.566 22.88 22.84 22.88 22.30 23.47 9,260,253 23.033 2.83%
2022-12-23 0 24.70 24.70 24.75 24.50 25.10 2,229,511 55,236,445 24.775 22.25 22.25 22.30 22.07 22.61 2,474,674 22.321 -0.20%
2022-12-22 0 24.75 24.75 24.80 23.95 24.85 4,248,998 104,022,943 24.482 22.30 22.30 22.34 21.58 22.39 4,716,230 22.056 3.13%
2022-12-21 0 24.00 23.95 24.00 23.85 24.55 5,496,035 132,634,159 24.133 21.62 21.58 21.62 21.49 22.12 6,100,394 21.742 -1.03%
2022-12-20 0 24.25 24.25 24.30 23.95 24.60 2,956,908 71,719,517 24.255 21.85 21.85 21.89 21.58 22.16 3,282,058 21.852 -2.02%
2022-12-19 0 24.75 24.70 24.75 24.05 24.80 4,523,425 111,154,926 24.573 22.30 22.25 22.30 21.67 22.34 5,020,833 22.139 1.23%
2022-12-16 0 24.45 24.35 24.45 23.50 24.45 6,782,707 163,926,907 24.168 22.03 21.94 22.03 21.17 22.03 7,528,552 21.774 1.66%
2022-12-15 0 24.05 24.00 24.05 23.95 24.90 3,451,689 83,510,646 24.194 21.67 21.62 21.67 21.58 22.43 3,831,246 21.797 -2.83%
2022-12-14 0 24.75 24.70 24.75 24.35 24.95 9,569,526 235,855,501 24.647 22.30 22.25 22.30 21.94 22.48 10,621,818 22.205 0.81%
2022-12-13 0 24.55 24.50 24.55 23.80 24.65 9,099,058 221,761,226 24.372 22.12 22.07 22.12 21.44 22.21 10,099,616 21.957 2.29%
2022-12-12 0 24.00 23.95 24.00 23.90 24.55 8,679,238 210,357,274 24.237 21.62 21.58 21.62 21.53 22.12 9,633,631 21.836 -2.04%
2022-12-09 0 24.50 24.50 24.55 23.40 24.65 12,380,400 299,030,941 24.154 22.07 22.07 22.12 21.08 22.21 13,741,783 21.761 1.66%
2022-12-08 0 24.10 24.10 24.15 23.55 24.30 8,568,689 205,440,284 23.976 21.71 21.71 21.76 21.22 21.89 9,510,926 21.600 0.84%
2022-12-07 0 23.90 23.90 23.95 23.85 25.05 10,952,075 268,856,932 24.549 21.53 21.53 21.58 21.49 22.57 12,156,396 22.117 -2.85%
2022-12-06 0 24.60 24.55 24.60 23.65 25.15 9,825,725 241,236,898 24.552 22.16 22.12 22.16 21.31 22.66 10,906,189 22.119 1.65%
2022-12-05 0 24.20 24.15 24.20 23.80 24.50 14,357,955 346,113,627 24.106 21.80 21.76 21.80 21.44 22.07 15,936,796 21.718 1.89%
2022-12-02 0 23.75 23.70 23.75 23.40 24.15 11,209,070 266,328,946 23.760 21.40 21.35 21.40 21.08 21.76 12,441,650 21.406 1.28%
2022-12-01 0 23.45 23.40 23.45 22.35 24.40 20,206,163 469,607,650 23.241 21.13 21.08 21.13 20.14 21.98 22,428,089 20.938 4.69%
2022-11-30 0 22.40 22.35 22.40 20.80 22.40 18,332,738 405,278,320 22.107 20.18 20.14 20.18 18.74 20.18 20,348,657 19.917 5.16%
2022-11-29 0 21.30 21.25 21.30 20.65 21.50 6,151,977 130,458,849 21.206 19.19 19.14 19.19 18.60 19.37 6,828,465 19.105 3.90%
2022-11-28 0 20.50 20.45 20.50 19.02 20.80 6,738,430 134,190,526 19.914 18.47 18.42 18.47 17.14 18.74 7,479,406 17.941 2.50%
2022-11-25 0 20.00 19.98 20.00 19.98 20.55 3,889,062 78,277,706 20.128 18.02 18.00 18.02 18.00 18.51 4,316,714 18.134 -1.96%
2022-11-24 0 20.40 20.40 20.45 20.20 20.75 3,964,481 81,238,588 20.492 18.38 18.38 18.42 18.20 18.69 4,400,426 18.462 0.49%
2022-11-23 0 20.30 20.30 20.35 19.94 20.50 11,011,281 222,495,244 20.206 18.29 18.29 18.33 17.96 18.47 12,222,112 18.204 -1.22%
2022-11-22 0 20.55 20.50 20.55 20.40 21.30 6,823,764 141,389,773 20.720 18.51 18.47 18.51 18.38 19.19 7,574,124 18.667 -2.14%
2022-11-21 0 21.00 20.95 21.00 20.65 21.75 16,569,940 347,921,899 20.997 18.92 18.87 18.92 18.60 19.60 18,392,017 18.917 -6.25%
2022-11-18 0 22.40 22.35 22.40 21.95 22.60 14,067,635 314,262,143 22.339 20.18 20.14 20.18 19.78 20.36 15,614,551 20.126 2.52%
2022-11-17 0 21.85 21.80 21.85 21.35 22.20 17,692,831 385,946,819 21.814 19.69 19.64 19.69 19.23 20.00 19,638,384 19.653 -0.23%
2022-11-16 0 21.90 21.90 21.95 20.95 22.10 14,318,731 311,790,701 21.775 19.73 19.73 19.78 18.87 19.91 15,893,258 19.618 4.53%
2022-11-15 0 20.95 20.90 20.95 20.45 21.05 8,107,162 168,851,841 20.828 18.87 18.83 18.87 18.42 18.96 8,998,648 18.764 1.21%
2022-11-14 0 20.70 20.65 20.70 20.40 21.35 19,491,680 404,537,384 20.754 18.65 18.60 18.65 18.38 19.23 21,635,039 18.698 3.50%
2022-11-11 0 20.00 19.98 20.00 19.40 20.50 12,938,420 256,563,094 19.830 18.02 18.00 18.02 17.48 18.47 14,361,165 17.865 4.71%
2022-11-10 0 19.10 19.08 19.10 18.38 19.18 9,319,433 175,732,824 18.857 17.21 17.19 17.21 16.56 17.28 10,344,224 16.988 2.25%
2022-11-09 0 18.68 18.66 18.68 18.44 18.90 7,742,381 144,431,918 18.655 16.83 16.81 16.83 16.61 17.03 8,593,755 16.807 -1.48%
2022-11-08 0 18.96 18.96 18.98 18.58 19.70 14,027,197 267,527,978 19.072 17.08 17.08 17.10 16.74 17.75 15,569,666 17.183 -2.97%
2022-11-07 0 19.54 19.54 19.56 19.10 19.70 11,255,814 219,322,192 19.485 17.60 17.60 17.62 17.21 17.75 12,493,535 17.555 2.52%
2022-11-04 0 19.06 19.06 19.08 18.04 19.48 15,951,842 301,357,693 18.892 17.17 17.17 17.19 16.25 17.55 17,705,951 17.020 5.54%
2022-11-03 0 18.06 18.04 18.06 17.64 18.38 12,117,176 217,264,708 17.930 16.27 16.25 16.27 15.89 16.56 13,449,614 16.154 -0.77%
2022-11-02 0 18.20 18.18 18.20 17.40 18.32 6,469,643 116,094,352 17.945 16.40 16.38 16.40 15.68 16.51 7,181,063 16.167 3.41%
2022-11-01 0 17.60 17.58 17.60 16.60 17.80 11,342,315 196,549,853 17.329 15.86 15.84 15.86 14.96 16.04 12,589,547 15.612 6.54%
2022-10-31 0 16.52 16.52 16.54 16.22 16.92 7,808,589 129,996,129 16.648 14.88 14.88 14.90 14.61 15.24 8,667,243 14.999 -1.55%
2022-10-28 0 16.78 16.76 16.78 16.68 18.40 10,896,432 186,900,217 17.152 15.12 15.10 15.12 15.03 16.58 12,094,634 15.453 -6.47%
2022-10-27 0 17.94 17.92 17.94 17.32 18.00 21,885,125 387,631,565 17.712 16.16 16.14 16.16 15.60 16.22 24,291,674 15.957 6.79%
2022-10-26 0 16.80 16.78 16.80 16.30 17.36 12,182,600 205,499,108 16.868 15.14 15.12 15.14 14.69 15.64 13,522,232 15.197 2.07%
2022-10-25 0 16.46 16.44 16.46 15.90 16.72 9,560,434 156,046,797 16.322 14.83 14.81 14.83 14.32 15.06 10,611,726 14.705 -0.72%
2022-10-24 0 16.58 16.56 16.58 16.34 17.12 12,266,362 204,916,954 16.706 14.94 14.92 14.94 14.72 15.42 13,615,205 15.051 -2.93%
2022-10-21 0 17.08 17.06 17.08 16.96 18.00 12,756,340 220,856,261 17.314 15.39 15.37 15.39 15.28 16.22 14,159,063 15.598 -5.32%
2022-10-20 0 18.04 18.04 18.06 17.94 18.66 5,640,343 102,586,081 18.188 16.25 16.25 16.27 16.16 16.81 6,260,571 16.386 -4.75%
2022-10-19 0 18.94 18.94 18.96 18.88 19.22 5,724,803 108,955,125 19.032 17.06 17.06 17.08 17.01 17.32 6,354,318 17.147 -1.25%
2022-10-18 0 19.18 19.18 19.20 18.62 19.26 4,746,211 90,181,406 19.001 17.28 17.28 17.30 16.78 17.35 5,268,118 17.118 1.37%
2022-10-17 0 18.92 18.92 18.94 18.58 19.20 7,949,818 149,912,107 18.857 17.05 17.05 17.06 16.74 17.30 8,824,002 16.989 -0.84%
2022-10-14 0 19.08 19.08 19.10 19.00 19.78 6,256,771 121,490,812 19.418 17.19 17.19 17.21 17.12 17.82 6,944,783 17.494 -2.15%
2022-10-13 0 19.50 19.50 19.52 19.36 19.90 4,991,293 97,930,030 19.620 17.57 17.57 17.59 17.44 17.93 5,540,149 17.676 -1.22%
2022-10-12 0 19.74 19.74 19.76 19.16 20.55 13,056,221 257,252,868 19.704 17.78 17.78 17.80 17.26 18.51 14,491,919 17.751 -3.71%
2022-10-11 0 20.50 20.45 20.50 20.30 20.95 3,251,320 66,776,532 20.538 18.47 18.42 18.47 18.29 18.87 3,608,844 18.504 -1.44%
2022-10-10 0 20.80 20.75 20.80 20.75 21.40 4,923,765 103,343,160 20.989 18.74 18.69 18.74 18.69 19.28 5,465,196 18.909 -4.15%
2022-10-07 0 21.70 21.70 21.75 21.60 22.25 4,131,716 90,675,545 21.946 19.55 19.55 19.60 19.46 20.05 4,586,051 19.772 -1.36%
2022-10-06 0 22.00 21.95 22.00 21.20 22.10 5,102,750 111,716,119 21.893 19.82 19.78 19.82 19.10 19.91 5,663,863 19.724 1.15%
2022-10-05 0 21.75 21.70 21.75 21.15 21.85 5,396,975 116,382,345 21.564 19.60 19.55 19.60 19.05 19.69 5,990,441 19.428 5.58%
2022-10-03 0 20.60 20.55 20.60 19.92 20.70 3,237,334 65,760,360 20.313 18.56 18.51 18.56 17.95 18.65 3,593,320 18.301 0.24%
2022-09-30 0 20.55 20.55 20.60 20.35 21.45 7,126,821 147,980,856 20.764 18.51 18.51 18.56 18.33 19.32 7,910,506 18.707 -1.20%
2022-09-29 0 20.80 20.80 20.85 20.55 21.50 6,884,310 144,480,921 20.987 18.74 18.74 18.78 18.51 19.37 7,641,328 18.908 0.00%
2022-09-28 0 20.80 20.80 20.85 20.65 21.60 8,451,321 177,630,179 21.018 18.74 18.74 18.78 18.60 19.46 9,380,652 18.936 -2.80%
2022-09-27 0 21.40 21.35 21.40 20.15 21.75 13,922,950 291,958,447 20.970 19.28 19.23 19.28 18.15 19.60 15,453,956 18.892 -1.61%
2022-09-26 0 21.75 21.70 21.75 21.30 22.05 11,286,999 245,272,049 21.731 19.60 19.55 19.60 19.19 19.87 12,528,149 19.578 -1.58%
2022-09-23 0 22.10 22.10 22.15 22.05 22.85 3,229,900 72,031,403 22.301 19.91 19.91 19.96 19.87 20.59 3,585,069 20.092 -2.21%
2022-09-22 0 22.60 22.55 22.60 21.65 22.70 5,525,098 123,576,430 22.366 20.36 20.32 20.36 19.51 20.45 6,132,653 20.151 1.57%
2022-09-21 0 22.25 22.20 22.25 22.05 22.60 3,454,598 77,192,729 22.345 20.05 20.00 20.05 19.87 20.36 3,834,475 20.131 -1.98%
2022-09-20 0 22.70 22.65 22.70 22.30 22.95 5,569,964 126,431,722 22.699 20.45 20.41 20.45 20.09 20.68 6,182,453 20.450 0.89%
2022-09-19 0 22.50 22.45 22.50 22.20 22.65 4,592,234 103,256,195 22.485 20.27 20.23 20.27 20.00 20.41 5,097,209 20.257 0.00%
2022-09-16 0 22.50 22.45 22.50 21.65 22.50 8,773,731 196,505,577 22.397 20.27 20.23 20.27 19.51 20.27 9,738,515 20.178 3.21%
2022-09-15 0 21.80 21.75 21.80 21.30 21.90 4,320,023 93,671,374 21.683 19.64 19.60 19.64 19.19 19.73 4,795,065 19.535 1.87%
2022-09-14 0 21.40 21.40 21.45 21.10 21.65 5,481,591 117,030,234 21.350 19.28 19.28 19.32 19.01 19.51 6,084,362 19.235 -2.06%
2022-09-13 0 21.85 21.80 21.85 20.95 22.05 5,280,506 114,567,250 21.696 19.69 19.64 19.69 18.87 19.87 5,861,165 19.547 2.10%
2022-09-09 0 21.40 21.40 21.45 21.20 21.60 4,037,718 86,511,277 21.426 19.28 19.28 19.32 19.10 19.46 4,481,717 19.303 1.66%
2022-09-08 0 21.05 21.05 21.10 20.80 21.30 4,183,921 88,040,503 21.043 18.96 18.96 19.01 18.74 19.19 4,643,997 18.958 -0.47%
2022-09-07 0 21.15 21.15 21.20 20.95 21.55 3,875,448 82,064,953 21.176 19.05 19.05 19.10 18.87 19.42 4,301,603 19.078 -2.98%
2022-09-06 0 21.80 21.80 21.85 21.40 22.00 2,283,399 49,561,378 21.705 19.64 19.64 19.69 19.28 19.82 2,534,488 19.555 0.46%
2022-09-05 0 21.70 21.65 21.70 21.35 22.30 11,865,466 259,313,549 21.855 19.55 19.51 19.55 19.23 20.09 13,170,226 19.689 -2.69%
2022-09-02 0 22.30 22.25 22.30 21.80 22.35 6,236,576 137,889,283 22.110 20.09 20.05 20.09 19.64 20.14 6,922,367 19.919 2.06%
2022-09-01 0 21.85 21.80 21.85 21.80 22.75 8,828,504 196,482,844 22.256 19.69 19.64 19.69 19.64 20.50 9,799,311 20.051 -5.62%
2022-08-31 0 23.15 23.10 23.15 22.50 23.30 8,337,947 192,344,681 23.069 20.86 20.81 20.86 20.27 20.99 9,254,811 20.783 1.09%
2022-08-30 0 22.90 22.90 22.95 22.45 23.00 3,090,500 70,302,795 22.748 20.63 20.63 20.68 20.23 20.72 3,430,340 20.494 -0.22%
2022-08-29 0 22.95 22.95 23.00 22.70 23.25 3,022,453 69,342,373 22.942 20.68 20.68 20.72 20.45 20.95 3,354,810 20.670 -1.08%
2022-08-26 0 23.20 23.10 23.20 22.40 23.35 4,509,526 104,216,997 23.110 20.90 20.81 20.90 20.18 21.04 5,005,406 20.821 1.98%
2022-08-25 0 22.75 22.70 22.75 22.35 22.95 2,533,854 57,095,588 22.533 20.50 20.45 20.50 20.14 20.68 2,812,484 20.301 2.48%
2022-08-24 0 22.20 22.15 22.20 21.85 22.65 4,301,553 95,491,522 22.199 20.00 19.96 20.00 19.69 20.41 4,774,564 20.000 -1.33%
2022-08-23 0 22.50 22.50 22.55 22.30 22.70 4,280,753 96,241,329 22.482 20.27 20.27 20.32 20.09 20.45 4,751,476 20.255 -0.88%
2022-08-22 0 22.70 22.70 22.75 22.60 23.20 3,342,842 76,287,422 22.821 20.45 20.45 20.50 20.36 20.90 3,710,430 20.560 -2.37%
2022-08-19 0 23.25 23.20 23.25 22.80 23.30 3,965,154 91,665,983 23.118 20.95 20.90 20.95 20.54 20.99 4,401,173 20.828 0.65%
2022-08-18 0 23.10 23.05 23.10 22.85 23.80 7,889,958 183,238,596 23.224 20.81 20.77 20.81 20.59 21.44 8,757,560 20.923 1.32%
2022-08-17 0 22.80 22.80 22.85 22.50 23.00 4,527,883 103,210,990 22.795 20.54 20.54 20.59 20.27 20.72 5,025,782 20.536 1.11%
2022-08-16 0 22.55 22.50 22.55 22.25 22.95 2,874,816 64,674,668 22.497 20.32 20.27 20.32 20.05 20.68 3,190,939 20.268 -0.44%
2022-08-15 0 22.65 22.65 22.70 22.25 22.80 3,526,522 79,496,402 22.542 20.41 20.41 20.45 20.05 20.54 3,914,308 20.309 0.00%
2022-08-12 0 22.65 22.60 22.65 22.60 23.10 3,176,993 72,110,240 22.698 20.41 20.36 20.41 20.36 20.81 3,526,344 20.449 -1.52%
2022-08-11 0 23.00 22.95 23.00 22.70 23.10 3,585,523 82,213,287 22.929 20.72 20.68 20.72 20.45 20.81 3,979,797 20.658 2.00%
2022-08-10 0 22.55 22.55 22.60 22.40 23.25 2,319,893 52,532,688 22.644 20.32 20.32 20.36 20.18 20.95 2,574,995 20.401 -2.17%
2022-08-09 0 23.05 23.00 23.05 22.75 23.20 5,299,323 122,055,674 23.032 20.77 20.72 20.77 20.50 20.90 5,882,051 20.751 0.22%
2022-08-08 0 23.00 22.95 23.00 22.65 23.40 5,327,926 122,579,796 23.007 20.72 20.68 20.72 20.41 21.08 5,913,800 20.728 0.44%
2022-08-05 0 22.90 22.90 22.95 22.75 23.20 3,800,729 87,075,279 22.910 20.63 20.63 20.68 20.50 20.90 4,218,668 20.640 -0.22%
2022-08-04 0 22.95 22.90 22.95 22.25 23.05 6,752,762 153,537,765 22.737 20.68 20.63 20.68 20.05 20.77 7,495,314 20.484 2.68%
2022-08-03 0 22.35 22.35 22.40 22.20 22.90 5,699,658 128,202,635 22.493 20.14 20.14 20.18 20.00 20.63 6,326,408 20.265 -1.97%
2022-08-02 0 22.80 22.75 22.80 22.50 23.15 10,048,943 228,487,916 22.738 20.54 20.50 20.54 20.27 20.86 11,153,953 20.485 -0.65%
2022-08-01 0 22.95 22.90 22.95 21.80 23.40 12,213,443 278,574,509 22.809 20.68 20.63 20.68 19.64 21.08 13,556,467 20.549 5.52%
2022-07-29 0 21.75 21.70 21.75 21.40 23.55 22,414,796 493,123,425 22.000 19.60 19.55 19.60 19.28 21.22 24,879,589 19.820 -8.23%
2022-07-28 0 23.70 23.65 23.70 23.25 24.25 12,148,544 288,068,036 23.712 21.35 21.31 21.35 20.95 21.85 13,484,432 21.363 1.72%
2022-07-27 0 23.30 23.25 23.30 23.00 23.30 7,769,250 180,351,558 23.214 20.99 20.95 20.99 20.72 20.99 8,623,578 20.914 0.22%
2022-07-26 0 23.25 23.20 23.25 23.05 23.40 7,687,776 178,521,516 23.222 20.95 20.90 20.95 20.77 21.08 8,533,145 20.921 1.31%
2022-07-25 0 22.95 22.90 22.95 22.30 23.05 8,918,927 203,491,034 22.816 20.68 20.63 20.68 20.09 20.77 9,899,677 20.555 0.66%
2022-07-22 0 22.80 22.75 22.80 22.60 23.25 7,259,805 166,399,887 22.921 20.54 20.50 20.54 20.36 20.95 8,058,113 20.650 0.66%
2022-07-21 0 22.65 22.65 22.70 22.20 22.90 5,086,840 115,057,249 22.619 20.41 20.41 20.45 20.00 20.63 5,646,203 20.378 1.12%
2022-07-20 0 22.40 22.40 22.45 22.25 22.70 4,576,144 102,503,987 22.400 20.18 20.18 20.23 20.05 20.45 5,079,349 20.181 0.90%
2022-07-19 0 22.20 22.20 22.25 22.05 22.55 4,678,121 103,985,932 22.228 20.00 20.00 20.05 19.87 20.32 5,192,540 20.026 -1.11%
2022-07-18 0 22.45 22.45 22.50 22.05 22.70 5,893,216 131,890,667 22.380 20.23 20.23 20.27 19.87 20.45 6,541,250 20.163 0.22%
2022-07-15 0 22.40 22.40 22.45 22.25 22.75 5,463,441 122,483,837 22.419 20.18 20.18 20.23 20.05 20.50 6,064,216 20.198 -0.22%
2022-07-14 0 22.45 22.45 22.50 22.30 22.90 4,328,993 97,455,594 22.512 20.23 20.23 20.27 20.09 20.63 4,805,021 20.282 0.00%
2022-07-13 0 22.45 22.45 22.50 22.10 22.70 9,076,335 203,784,389 22.452 20.23 20.23 20.27 19.91 20.45 10,074,394 20.228 -0.22%
2022-07-12 0 22.50 22.45 22.50 22.15 22.65 8,536,263 191,317,784 22.412 20.27 20.23 20.27 19.96 20.41 9,474,934 20.192 -0.44%
2022-07-11 0 22.60 22.60 22.65 22.55 22.95 4,422,181 100,223,750 22.664 20.36 20.36 20.41 20.32 20.68 4,908,456 20.419 -2.16%
2022-07-08 0 23.10 23.05 23.10 22.85 23.55 4,349,510 100,342,983 23.070 20.81 20.77 20.81 20.59 21.22 4,827,794 20.784 -0.65%
2022-07-07 0 23.25 23.20 23.25 22.20 23.30 10,138,805 231,688,324 22.852 20.95 20.90 20.95 20.00 20.99 11,253,696 20.588 1.97%
2022-07-06 0 22.80 22.75 22.80 22.40 23.20 10,283,790 234,553,396 22.808 20.54 20.50 20.54 20.18 20.90 11,414,624 20.548 -1.51%
2022-07-05 0 23.15 23.10 23.15 22.85 23.80 5,039,183 116,682,129 23.155 20.86 20.81 20.86 20.59 21.44 5,593,306 20.861 0.00%
2022-07-04 0 23.15 23.10 23.15 22.70 23.30 8,146,576 188,018,861 23.080 20.86 20.81 20.86 20.45 20.99 9,042,396 20.793 -1.49%
2022-06-30 0 23.50 23.50 23.55 22.60 23.80 18,129,964 423,662,043 23.368 21.17 21.17 21.22 20.36 21.44 20,123,585 21.053 2.84%
2022-06-29 0 22.85 22.80 22.85 22.75 23.40 9,633,504 221,595,512 23.003 20.59 20.54 20.59 20.50 21.08 10,692,831 20.724 -2.14%
2022-06-28 0 23.35 23.30 23.35 22.30 23.40 8,907,264 205,635,829 23.086 21.04 20.99 21.04 20.09 21.08 9,886,731 20.799 4.24%
2022-06-27 0 22.40 22.40 22.45 22.15 23.00 8,238,920 185,668,586 22.536 20.18 20.18 20.23 19.96 20.72 9,144,894 20.303 -0.88%
2022-06-24 0 22.60 22.55 22.60 21.30 22.70 15,553,696 345,304,288 22.201 20.36 20.32 20.36 19.19 20.45 17,264,024 20.001 6.86%
2022-06-23 0 21.15 21.10 21.15 20.60 21.20 7,572,028 159,059,574 21.006 19.05 19.01 19.05 18.56 19.10 8,404,669 18.925 3.17%
2022-06-22 0 20.50 20.50 20.55 20.45 21.25 4,359,353 90,373,185 20.731 18.47 18.47 18.51 18.42 19.14 4,838,720 18.677 -2.15%
2022-06-21 0 20.95 20.95 21.00 20.60 21.10 2,359,516 49,459,344 20.962 18.87 18.87 18.92 18.56 19.01 2,618,975 18.885 1.21%
2022-06-20 0 20.70 20.65 20.70 20.10 20.80 5,181,281 106,587,076 20.572 18.65 18.60 18.65 18.11 18.74 5,751,029 18.534 2.22%
2022-06-17 0 20.25 20.25 20.30 20.00 20.65 8,191,165 166,465,637 20.323 18.24 18.24 18.29 18.02 18.60 9,091,888 18.309 -0.49%
2022-06-16 0 20.35 20.30 20.35 20.15 20.80 4,582,629 93,539,609 20.412 18.33 18.29 18.33 18.15 18.74 5,086,548 18.390 -0.49%
2022-06-15 0 20.45 20.45 20.50 20.10 20.75 7,837,887 160,475,340 20.474 18.42 18.42 18.47 18.11 18.69 8,699,763 18.446 -0.73%
2022-06-14 0 20.60 20.55 20.60 19.92 20.65 5,406,069 110,298,672 20.403 18.56 18.51 18.56 17.95 18.60 6,000,535 18.381 -0.24%
2022-06-13 0 20.65 20.60 20.65 20.15 20.90 10,947,682 225,674,417 20.614 18.60 18.56 18.60 18.15 18.83 12,151,519 18.572 -3.05%
2022-06-10 0 21.30 21.30 21.35 21.10 21.60 5,461,437 116,601,877 21.350 19.19 19.19 19.23 19.01 19.46 6,061,992 19.235 -1.16%
2022-06-09 0 21.55 21.55 21.60 21.35 22.25 12,794,241 277,417,578 21.683 19.42 19.42 19.46 19.23 20.05 14,201,131 19.535 -3.36%
2022-06-08 0 22.30 22.25 22.30 21.80 22.60 8,835,088 196,377,435 22.227 20.09 20.05 20.09 19.64 20.36 9,806,619 20.025 1.13%
2022-06-07 0 22.05 22.00 22.05 21.65 22.30 7,938,022 174,808,360 22.022 19.87 19.82 19.87 19.51 20.09 8,810,909 19.840 -0.45%
2022-06-06 0 22.15 22.10 22.15 21.15 22.20 10,303,283 224,591,127 21.798 19.96 19.91 19.96 19.05 20.00 11,436,261 19.639 2.07%
2022-06-02 0 21.70 21.65 21.70 21.30 21.80 7,433,670 160,410,321 21.579 19.55 19.51 19.55 19.19 19.64 8,251,097 19.441 0.93%
2022-06-01 0 21.50 21.40 21.50 20.75 21.60 10,599,056 225,575,029 21.283 19.37 19.28 19.37 18.69 19.46 11,764,558 19.174 3.12%
2022-05-31 0 20.85 20.80 20.85 20.35 20.90 12,860,857 266,621,321 20.731 18.78 18.74 18.78 18.33 18.83 14,275,072 18.677 2.46%
2022-05-30 0 20.35 20.30 20.35 19.94 20.50 7,554,181 153,418,693 20.309 18.33 18.29 18.33 17.96 18.47 8,384,860 18.297 2.57%
2022-05-27 0 19.84 19.78 19.84 19.42 20.05 6,172,912 122,222,371 19.800 17.87 17.82 17.87 17.50 18.06 6,851,703 17.838 3.33%
2022-05-26 0 19.20 19.18 19.20 19.10 19.58 4,231,186 81,531,917 19.269 17.30 17.28 17.30 17.21 17.64 4,696,459 17.360 -1.03%
2022-05-25 0 19.40 19.38 19.40 19.22 19.60 3,152,224 61,348,445 19.462 17.48 17.46 17.48 17.32 17.66 3,498,851 17.534 -0.10%
2022-05-24 0 19.42 19.40 19.42 19.32 19.80 3,795,835 73,709,457 19.419 17.50 17.48 17.50 17.41 17.84 4,213,236 17.495 -1.12%
2022-05-23 0 19.64 19.64 19.68 19.58 20.05 6,070,063 119,656,638 19.713 17.69 17.69 17.73 17.64 18.06 6,737,544 17.760 -2.04%
2022-05-20 0 20.05 20.00 20.05 19.26 20.15 19,025,465 371,880,245 19.546 18.06 18.02 18.06 17.35 18.15 21,117,558 17.610 4.65%
2022-05-19 0 19.16 19.14 19.16 18.84 19.52 8,977,497 171,877,055 19.145 17.26 17.24 17.26 16.97 17.59 9,964,687 17.249 -3.33%
2022-05-18 0 19.82 19.80 19.82 19.68 19.98 5,603,931 111,159,938 19.836 17.86 17.84 17.86 17.73 18.00 6,220,155 17.871 0.00%
2022-05-17 0 19.82 19.80 19.82 19.56 20.15 6,324,119 125,250,093 19.805 17.86 17.84 17.86 17.62 18.15 7,019,537 17.843 0.92%
2022-05-16 0 19.64 19.62 19.64 19.40 19.86 5,034,806 98,645,008 19.593 17.69 17.68 17.69 17.48 17.89 5,588,447 17.652 0.19%
2022-05-13 0 19.84 19.82 19.84 19.60 20.20 6,309,409 124,795,664 19.779 17.66 17.64 17.66 17.45 17.98 7,087,805 17.607 0.10%
2022-05-12 0 19.82 19.80 19.82 19.60 20.10 6,244,888 124,290,598 19.903 17.64 17.63 17.64 17.45 17.89 7,015,324 17.717 -0.70%
2022-05-11 0 19.96 19.94 19.96 19.10 20.20 13,003,341 257,514,034 19.804 17.77 17.75 17.77 17.00 17.98 14,607,573 17.629 3.42%
2022-05-10 0 19.30 19.28 19.30 18.52 19.50 11,226,610 215,712,285 19.214 17.18 17.16 17.18 16.49 17.36 12,611,645 17.104 -0.52%
2022-05-06 0 19.40 19.40 19.42 19.32 20.70 16,879,613 331,345,990 19.630 17.27 17.27 17.29 17.20 18.43 18,962,063 17.474 -7.62%
2022-05-05 0 21.00 20.95 21.00 20.10 21.90 20,936,577 438,578,535 20.948 18.69 18.65 18.69 17.89 19.49 23,519,538 18.647 6.82%
2022-05-04 0 19.66 19.64 19.66 19.56 20.05 5,814,918 114,904,877 19.760 17.50 17.48 17.50 17.41 17.85 6,532,309 17.590 -1.40%
2022-05-03 0 19.94 19.92 19.94 19.66 20.25 7,333,124 146,323,452 19.954 17.75 17.73 17.75 17.50 18.03 8,237,817 17.762 0.81%
2022-04-29 0 19.78 19.78 19.82 19.42 19.96 8,703,920 171,469,468 19.700 17.61 17.61 17.64 17.29 17.77 9,777,729 17.537 0.00%
2022-04-28 0 19.78 19.76 19.78 19.62 20.05 5,262,834 104,484,164 19.853 17.61 17.59 17.61 17.47 17.85 5,912,114 17.673 -1.10%
2022-04-27 0 20.00 19.96 20.00 19.70 20.50 8,173,585 164,357,721 20.108 17.80 17.77 17.80 17.54 18.25 9,181,966 17.900 0.20%
2022-04-26 0 19.96 19.96 19.98 19.72 20.35 7,140,934 143,049,048 20.032 17.77 17.77 17.79 17.55 18.12 8,021,916 17.832 0.81%
2022-04-25 0 19.80 19.74 19.80 19.66 20.60 7,280,616 144,909,058 19.903 17.63 17.57 17.63 17.50 18.34 8,178,831 17.718 -3.65%
2022-04-22 0 20.55 20.55 20.60 19.72 20.70 6,696,326 136,306,402 20.355 18.29 18.29 18.34 17.55 18.43 7,522,457 18.120 0.74%
2022-04-21 0 20.40 20.40 20.45 20.00 20.55 4,476,079 90,999,572 20.330 18.16 18.16 18.20 17.80 18.29 5,028,296 18.097 0.49%
2022-04-20 0 20.30 20.30 20.35 19.76 20.80 8,847,649 179,814,318 20.323 18.07 18.07 18.12 17.59 18.52 9,939,190 18.091 1.91%
2022-04-19 0 19.92 19.92 19.94 19.70 20.20 4,342,114 86,339,710 19.884 17.73 17.73 17.75 17.54 17.98 4,877,804 17.701 -2.35%
2022-04-14 0 20.40 20.40 20.45 20.10 20.80 7,413,692 151,831,682 20.480 18.16 18.16 18.20 17.89 18.52 8,328,325 18.231 1.24%
2022-04-13 0 20.15 20.10 20.15 19.62 20.45 8,394,785 168,450,201 20.066 17.94 17.89 17.94 17.47 18.20 9,430,456 17.862 0.85%
2022-04-12 0 19.98 19.96 19.98 19.28 20.70 18,331,744 364,205,265 19.868 17.79 17.77 17.79 17.16 18.43 20,593,345 17.686 2.67%
2022-04-11 0 19.46 19.44 19.46 19.12 20.00 12,146,098 237,338,022 19.540 17.32 17.31 17.32 17.02 17.80 13,644,571 17.394 -2.70%
2022-04-08 0 20.00 19.96 20.00 19.54 20.05 12,412,789 246,864,537 19.888 17.80 17.77 17.80 17.39 17.85 13,944,164 17.704 1.94%
2022-04-07 0 19.62 19.60 19.62 19.20 20.20 14,407,153 282,302,623 19.595 17.47 17.45 17.47 17.09 17.98 16,184,574 17.443 -3.82%
2022-04-06 0 20.40 20.30 20.40 19.92 20.65 9,946,968 202,208,959 20.329 18.16 18.07 18.16 17.73 18.38 11,174,133 18.096 -0.24%
2022-04-04 0 20.45 20.40 20.45 20.40 21.20 9,910,230 205,533,740 20.740 18.20 18.16 18.20 18.16 18.87 11,132,862 18.462 -3.31%
2022-04-01 0 21.15 21.10 21.15 20.40 21.20 16,645,576 348,651,120 20.946 18.83 18.78 18.83 18.16 18.87 18,699,153 18.645 1.44%
2022-03-31 0 20.85 20.85 20.90 20.70 21.05 9,547,283 199,651,600 20.912 18.56 18.56 18.60 18.43 18.74 10,725,138 18.615 -0.71%
2022-03-30 0 21.00 20.95 21.00 20.50 21.20 9,766,533 203,945,170 20.882 18.69 18.65 18.69 18.25 18.87 10,971,437 18.589 3.70%
2022-03-29 0 20.25 20.20 20.25 19.96 20.50 5,880,392 118,990,394 20.235 18.03 17.98 18.03 17.77 18.25 6,605,860 18.013 1.25%
2022-03-28 0 20.00 20.00 20.05 19.42 20.30 15,330,443 304,378,890 19.855 17.80 17.80 17.85 17.29 18.07 17,221,771 17.674 -1.48%
2022-03-25 0 20.30 20.25 20.30 19.96 21.05 17,216,447 349,788,720 20.317 18.07 18.03 18.07 17.77 18.74 19,340,453 18.086 -2.87%
2022-03-24 0 20.90 20.85 20.90 20.40 21.40 12,092,273 253,046,246 20.926 18.60 18.56 18.60 18.16 19.05 13,584,106 18.628 -1.42%
2022-03-23 0 21.20 21.15 21.20 21.00 21.80 9,008,419 192,065,814 21.321 18.87 18.83 18.87 18.69 19.41 10,119,794 18.979 -1.17%
2022-03-22 0 21.45 21.40 21.45 21.20 22.00 4,811,808 103,319,067 21.472 19.09 19.05 19.09 18.87 19.58 5,405,444 19.114 0.47%
2022-03-21 0 21.35 21.30 21.35 21.15 22.00 8,387,088 179,437,347 21.395 19.01 18.96 19.01 18.83 19.58 9,421,809 19.045 -1.39%
2022-03-18 0 21.65 21.65 21.70 20.90 22.15 13,915,776 301,962,116 21.699 19.27 19.27 19.32 18.60 19.72 15,632,576 19.316 0.00%
2022-03-17 0 21.65 21.60 21.65 20.55 21.65 22,157,234 469,320,092 21.181 19.27 19.23 19.27 18.29 19.27 24,890,788 18.855 5.35%
2022-03-16 0 20.55 20.55 20.60 19.90 21.20 15,352,047 312,856,751 20.379 18.29 18.29 18.34 17.71 18.87 17,246,040 18.141 2.49%
2022-03-15 0 20.05 20.00 20.05 19.50 20.70 18,723,731 375,548,595 20.057 17.85 17.80 17.85 17.36 18.43 21,033,692 17.855 -4.07%
2022-03-14 0 20.90 20.85 20.90 20.25 21.80 20,104,000 418,908,631 20.837 18.60 18.56 18.60 18.03 19.41 22,584,245 18.549 -4.78%
2022-03-11 0 21.95 21.90 21.95 20.95 22.05 21,011,690 452,588,121 21.540 19.54 19.49 19.54 18.65 19.63 23,603,918 19.174 -0.90%
2022-03-10 0 22.15 22.10 22.15 21.65 22.90 23,413,276 519,340,117 22.181 19.72 19.67 19.72 19.27 20.39 26,301,789 19.745 -0.89%
2022-03-09 0 22.35 22.35 22.40 22.00 23.40 14,866,825 333,869,564 22.457 19.90 19.90 19.94 19.58 20.83 16,700,956 19.991 -3.04%
2022-03-08 0 23.05 23.05 23.10 22.65 24.40 15,323,748 356,853,266 23.288 20.52 20.52 20.56 20.16 21.72 17,214,250 20.730 -4.55%
2022-03-07 0 24.15 24.10 24.15 23.80 24.65 9,055,770 218,256,664 24.101 21.50 21.45 21.50 21.19 21.94 10,172,987 21.455 -3.78%
2022-03-04 0 25.10 25.10 25.15 24.85 25.40 12,967,360 325,287,107 25.085 22.34 22.34 22.39 22.12 22.61 14,567,153 22.330 0.00%
2022-03-03 0 25.10 25.10 25.15 24.65 25.30 17,551,995 439,333,459 25.030 22.34 22.34 22.39 21.94 22.52 19,717,398 22.282 2.45%
2022-03-02 0 24.50 24.45 24.50 24.15 24.70 11,312,523 277,424,662 24.524 21.81 21.76 21.81 21.50 21.99 12,708,157 21.830 -0.41%
2022-03-01 0 24.60 24.50 24.60 24.20 25.20 16,851,978 415,828,305 24.675 21.90 21.81 21.90 21.54 22.43 18,931,019 21.965 1.44%
2022-02-28 0 24.25 24.25 24.30 24.15 24.90 8,574,143 208,751,344 24.347 21.59 21.59 21.63 21.50 22.17 9,631,941 21.673 -2.41%
2022-02-25 0 24.85 24.80 24.85 24.15 25.15 14,528,727 359,873,246 24.770 22.12 22.08 22.12 21.50 22.39 16,321,147 22.050 3.76%
2022-02-24 0 23.95 23.90 23.95 22.90 24.45 48,197,035 1,136,575,482 23.582 21.32 21.28 21.32 20.39 21.76 54,143,139 20.992 4.81%
2022-02-23 0 22.85 22.80 22.85 22.00 23.00 6,656,787 151,179,440 22.711 20.34 20.30 20.34 19.58 20.47 7,478,040 20.216 -0.65%
2022-02-22 0 23.00 22.90 23.00 22.20 23.15 9,148,756 208,727,117 22.815 20.47 20.39 20.47 19.76 20.61 10,277,445 20.309 0.22%
2022-02-21 0 22.95 22.95 23.00 22.70 23.20 2,748,417 62,899,173 22.886 20.43 20.43 20.47 20.21 20.65 3,087,491 20.372 -0.65%
2022-02-18 0 23.10 23.10 23.15 23.05 23.50 6,740,564 156,292,843 23.187 20.56 20.56 20.61 20.52 20.92 7,572,152 20.640 -0.22%
2022-02-17 0 23.15 23.10 23.15 22.95 23.45 5,269,220 122,123,862 23.177 20.61 20.56 20.61 20.43 20.87 5,919,288 20.632 -0.64%
2022-02-16 0 23.30 23.25 23.30 22.95 23.40 4,431,000 102,829,195 23.207 20.74 20.70 20.74 20.43 20.83 4,977,656 20.658 1.97%
2022-02-15 0 22.85 22.75 22.85 22.65 23.05 6,347,406 144,931,779 22.833 20.34 20.25 20.34 20.16 20.52 7,130,490 20.326 -0.87%
2022-02-14 0 23.05 23.00 23.05 22.70 23.35 9,836,280 226,473,053 23.024 20.52 20.47 20.52 20.21 20.79 11,049,789 20.496 0.66%
2022-02-11 0 22.90 22.85 22.90 21.70 22.95 8,667,426 195,477,650 22.553 20.39 20.34 20.39 19.32 20.43 9,736,733 20.076 3.62%
2022-02-10 0 22.10 22.10 22.15 21.60 22.15 4,203,421 92,148,965 21.922 19.67 19.67 19.72 19.23 19.72 4,722,000 19.515 0.91%
2022-02-09 0 21.90 21.90 21.95 21.40 22.00 4,113,196 89,436,894 21.744 19.49 19.49 19.54 19.05 19.58 4,620,644 19.356 2.34%
2022-02-08 0 21.40 21.35 21.40 21.35 22.10 5,015,261 108,153,222 21.565 19.05 19.01 19.05 19.01 19.67 5,633,997 19.197 -1.38%
2022-02-07 0 21.70 21.65 21.70 21.15 21.75 4,628,600 99,508,049 21.499 19.32 19.27 19.32 18.83 19.36 5,199,634 19.138 0.46%
2022-02-04 0 21.60 21.60 21.70 20.70 21.70 6,588,610 141,182,723 21.428 19.23 19.23 19.32 18.43 19.32 7,401,452 19.075 5.11%
2022-01-31 0 20.55 20.55 20.60 20.55 21.70 4,720,723 98,524,824 20.871 18.29 18.29 18.34 18.29 19.32 5,303,122 18.579 -4.20%
2022-01-28 0 21.45 21.45 21.50 21.05 21.80 9,315,312 200,930,043 21.570 19.09 19.09 19.14 18.74 19.41 10,464,549 19.201 -0.69%
2022-01-27 0 21.60 21.60 21.65 21.40 21.90 7,895,770 170,752,204 21.626 19.23 19.23 19.27 19.05 19.49 8,869,877 19.251 -1.37%
2022-01-26 0 21.90 21.85 21.90 21.50 22.40 11,363,528 249,579,991 21.963 19.49 19.45 19.49 19.14 19.94 12,765,455 19.551 1.62%
2022-01-25 0 21.55 21.50 21.55 20.95 21.60 11,421,400 244,364,524 21.395 19.18 19.14 19.18 18.65 19.23 12,830,467 19.046 -0.23%
2022-01-24 0 21.60 21.50 21.60 21.30 21.70 11,696,855 252,174,748 21.559 19.23 19.14 19.23 18.96 19.32 13,139,905 19.192 2.37%
2022-01-21 0 21.10 21.10 21.15 20.45 21.60 9,562,881 202,704,433 21.197 18.78 18.78 18.83 18.20 19.23 10,742,661 18.869 3.18%
2022-01-20 0 20.45 20.45 20.50 19.56 20.50 8,595,341 172,861,865 20.111 18.20 18.20 18.25 17.41 18.25 9,655,755 17.902 4.66%
2022-01-19 0 19.54 19.52 19.54 19.40 19.94 7,680,164 150,927,387 19.652 17.39 17.38 17.39 17.27 17.75 8,627,672 17.493 -1.21%
2022-01-18 0 19.78 19.74 19.78 19.30 19.94 8,496,408 166,997,727 19.655 17.61 17.57 17.61 17.18 17.75 9,544,616 17.497 -0.30%
2022-01-17 0 19.84 19.84 19.86 19.68 20.10 5,059,286 100,595,795 19.883 17.66 17.66 17.68 17.52 17.89 5,683,454 17.700 -1.29%
2022-01-14 0 20.10 20.05 20.10 19.56 20.25 10,826,231 216,258,680 19.975 17.89 17.85 17.89 17.41 18.03 12,161,871 17.782 -0.50%
2022-01-13 0 20.20 20.15 20.20 20.10 20.75 5,701,024 115,794,690 20.311 17.98 17.94 17.98 17.89 18.47 6,404,364 18.081 -2.42%
2022-01-12 0 20.70 20.65 20.70 20.40 20.80 5,143,826 105,882,861 20.585 18.43 18.38 18.43 18.16 18.52 5,778,424 18.324 0.24%
2022-01-11 0 20.65 20.60 20.65 20.60 21.15 5,249,330 108,794,922 20.726 18.38 18.34 18.38 18.34 18.83 5,896,944 18.449 -1.67%
2022-01-10 0 21.00 20.95 21.00 20.95 21.75 6,252,441 132,724,171 21.228 18.69 18.65 18.69 18.65 19.36 7,023,809 18.896 -1.87%
2022-01-07 0 21.40 21.35 21.40 20.20 21.45 10,269,682 215,032,857 20.939 19.05 19.01 19.05 17.98 19.09 11,536,660 18.639 5.16%
2022-01-06 0 20.35 20.25 20.35 19.94 20.50 3,993,755 80,561,900 20.172 18.12 18.03 18.12 17.75 18.25 4,486,468 17.957 0.99%
2022-01-05 0 20.15 20.10 20.15 19.88 20.45 4,110,913 82,873,370 20.159 17.94 17.89 17.94 17.70 18.20 4,618,079 17.945 -0.74%
2022-01-04 0 20.30 20.25 20.30 19.78 20.80 4,884,620 98,418,691 20.149 18.07 18.03 18.07 17.61 18.52 5,487,239 17.936 -1.46%
2022-01-03 0 20.60 20.55 20.60 20.40 21.10 3,323,241 68,502,673 20.613 18.34 18.29 18.34 18.16 18.78 3,733,232 18.349 0.73%
2021-12-31 0 20.45 20.45 20.50 20.30 21.10 4,185,035 86,561,989 20.684 18.20 18.20 18.25 18.07 18.78 4,701,346 18.412 -0.73%
2021-12-30 0 20.60 20.60 20.65 20.40 20.85 3,339,874 68,828,887 20.608 18.34 18.34 18.38 18.16 18.56 3,751,917 18.345 -1.44%
2021-12-29 0 20.90 20.85 20.90 20.60 21.20 1,818,046 37,930,654 20.863 18.60 18.56 18.60 18.34 18.87 2,042,340 18.572 -1.42%
2021-12-28 0 21.20 21.15 21.20 20.90 21.35 2,648,226 56,090,688 21.181 18.87 18.83 18.87 18.60 19.01 2,974,940 18.854 0.95%
2021-12-24 0 21.00 20.95 21.00 20.90 21.20 431,813 9,067,591 20.999 18.69 18.65 18.69 18.60 18.87 485,086 18.693 0.00%
2021-12-23 0 21.00 20.95 21.00 20.60 21.20 2,246,901 46,968,195 20.904 18.69 18.65 18.69 18.34 18.87 2,524,103 18.608 -0.24%
2021-12-22 0 21.05 21.00 21.05 20.30 21.15 6,382,059 132,755,153 20.801 18.74 18.69 18.74 18.07 18.83 7,169,418 18.517 0.96%
2021-12-21 0 20.85 20.80 20.85 20.70 21.10 3,541,239 73,802,913 20.841 18.56 18.52 18.56 18.43 18.78 3,978,124 18.552 0.24%
2021-12-20 0 20.80 20.75 20.80 20.60 21.15 4,941,495 102,825,618 20.809 18.52 18.47 18.52 18.34 18.83 5,551,131 18.523 -2.58%
2021-12-17 0 21.35 21.25 21.35 20.70 21.35 8,685,601 183,809,583 21.163 19.01 18.92 19.01 18.43 19.01 9,757,150 18.838 3.14%
2021-12-16 0 20.70 20.70 20.75 20.50 20.90 6,294,418 130,104,075 20.670 18.43 18.43 18.47 18.25 18.60 7,070,965 18.400 -0.48%
2021-12-15 0 20.80 20.75 20.80 20.25 20.85 4,697,954 96,381,069 20.516 18.52 18.47 18.52 18.03 18.56 5,277,544 18.262 2.46%
2021-12-14 0 20.30 20.25 20.30 20.00 20.70 5,539,459 112,151,359 20.246 18.07 18.03 18.07 17.80 18.43 6,222,866 18.022 0.74%
2021-12-13 0 20.15 20.15 20.20 20.10 20.85 5,092,002 103,101,039 20.248 17.94 17.94 17.98 17.89 18.56 5,720,206 18.024 -2.18%
2021-12-10 0 20.60 20.55 20.60 20.25 20.65 4,604,432 94,162,636 20.450 18.34 18.29 18.34 18.03 18.38 5,172,484 18.205 0.24%
2021-12-09 0 20.55 20.50 20.55 20.20 20.90 5,358,752 110,295,296 20.582 18.29 18.25 18.29 17.98 18.60 6,019,865 18.322 2.49%
2021-12-08 0 20.05 20.05 20.10 19.68 20.10 3,641,470 72,700,864 19.965 17.85 17.85 17.89 17.52 17.89 4,090,721 17.772 0.00%
2021-12-07 0 20.05 20.00 20.05 19.32 20.05 3,727,293 73,874,626 19.820 17.85 17.80 17.85 17.20 17.85 4,187,132 17.643 2.93%
2021-12-06 0 19.48 19.46 19.48 19.44 20.20 4,544,283 89,457,950 19.686 17.34 17.32 17.34 17.31 17.98 5,104,915 17.524 -0.10%
2021-12-03 0 19.50 19.50 19.52 19.16 19.60 7,847,194 152,728,613 19.463 17.36 17.36 17.38 17.06 17.45 8,815,308 17.325 0.21%
2021-12-02 0 19.46 19.42 19.46 19.20 19.60 7,820,467 152,099,968 19.449 17.32 17.29 17.32 17.09 17.45 8,785,284 17.313 0.21%
2021-12-01 0 19.42 19.32 19.42 19.08 19.74 12,990,618 252,907,753 19.469 17.29 17.20 17.29 16.98 17.57 14,593,280 17.330 -1.92%
2021-11-30 0 19.80 19.70 19.80 19.42 19.96 9,385,505 184,980,528 19.709 17.63 17.54 17.63 17.29 17.77 10,543,402 17.545 -1.98%
2021-11-29 0 20.20 20.15 20.20 19.72 20.35 4,063,441 81,661,505 20.097 17.98 17.94 17.98 17.55 18.12 4,564,751 17.890 0.50%
2021-11-26 0 20.10 20.05 20.10 19.54 20.45 15,895,023 317,104,635 19.950 17.89 17.85 17.89 17.39 18.20 17,856,004 17.759 -1.71%
2021-11-25 0 20.45 20.45 20.50 20.35 21.25 3,236,912 66,728,020 20.615 18.20 18.20 18.25 18.12 18.92 3,636,252 18.351 -2.15%
2021-11-24 0 20.90 20.85 20.90 20.60 21.05 5,180,372 108,403,397 20.926 18.60 18.56 18.60 18.34 18.74 5,819,478 18.628 1.46%
2021-11-23 0 20.60 20.55 20.60 20.45 20.75 2,514,644 51,741,639 20.576 18.34 18.29 18.34 18.20 18.47 2,824,878 18.316 -1.20%
2021-11-22 0 20.85 20.80 20.85 20.35 20.95 3,232,500 66,603,175 20.604 18.56 18.52 18.56 18.12 18.65 3,631,296 18.341 0.48%
2021-11-19 0 20.75 20.65 20.75 20.55 21.05 2,927,173 60,651,816 20.720 18.47 18.38 18.47 18.29 18.74 3,288,301 18.445 -2.12%
2021-11-18 0 21.20 21.15 21.20 21.00 21.60 2,782,160 59,110,443 21.246 18.87 18.83 18.87 18.69 19.23 3,125,397 18.913 -1.62%
2021-11-17 0 21.55 21.50 21.55 21.00 21.55 2,797,033 59,914,308 21.421 19.18 19.14 19.18 18.69 19.18 3,142,105 19.068 0.47%
2021-11-16 0 21.45 21.40 21.45 21.10 21.70 4,079,448 87,397,605 21.424 19.09 19.05 19.09 18.78 19.32 4,582,733 19.071 1.42%
2021-11-15 0 21.15 21.10 21.15 20.80 21.45 2,134,825 45,046,484 21.101 18.83 18.78 18.83 18.52 19.09 2,398,200 18.783 0.95%
2021-11-12 0 20.95 20.85 20.95 20.40 21.35 4,373,845 91,785,398 20.985 18.65 18.56 18.65 18.16 19.01 4,913,450 18.680 1.70%
2021-11-11 0 20.60 20.55 20.60 20.20 20.70 5,238,133 107,226,179 20.470 18.34 18.29 18.34 17.98 18.43 5,884,365 18.222 -0.96%
2021-11-10 0 20.80 20.75 20.80 19.94 20.80 6,757,726 138,035,750 20.426 18.52 18.47 18.52 17.75 18.52 7,591,432 18.183 0.73%
2021-11-09 0 20.65 20.60 20.65 20.35 21.15 2,145,646 44,232,381 20.615 18.38 18.34 18.38 18.12 18.83 2,410,356 18.351 -0.96%
2021-11-08 0 20.85 20.80 20.85 20.60 21.30 4,158,419 86,766,742 20.865 18.56 18.52 18.56 18.34 18.96 4,671,446 18.574 -0.95%
2021-11-05 0 21.05 21.00 21.05 20.45 21.20 4,519,287 94,730,175 20.961 18.74 18.69 18.74 18.20 18.87 5,076,835 18.659 0.72%
2021-11-04 0 20.90 20.85 20.90 20.65 21.85 6,416,513 135,480,454 21.114 18.60 18.56 18.60 18.38 19.45 7,208,123 18.796 0.00%
2021-11-03 0 20.90 20.85 20.90 20.30 21.10 7,172,234 148,251,908 20.670 18.60 18.56 18.60 18.07 18.78 8,057,078 18.400 -0.95%
2021-11-02 0 21.10 21.05 21.10 21.00 21.70 5,459,889 115,976,708 21.242 18.78 18.74 18.78 18.69 19.32 6,133,480 18.909 -1.40%
2021-11-01 0 21.40 21.40 21.45 21.00 21.65 7,518,777 160,510,862 21.348 19.05 19.05 19.09 18.69 19.27 8,446,374 19.004 -0.23%
2021-10-29 0 21.45 21.40 21.45 20.45 21.75 16,017,300 341,480,404 21.320 19.09 19.05 19.09 18.20 19.36 17,993,366 18.978 3.87%
2021-10-28 0 20.65 20.60 20.65 18.84 21.10 27,098,945 549,224,759 20.267 18.38 18.34 18.38 16.77 18.78 30,442,162 18.042 8.57%
2021-10-27 0 19.02 19.02 19.04 19.00 19.34 7,496,150 143,588,393 19.155 16.93 16.93 16.95 16.91 17.22 8,420,956 17.051 -1.35%
2021-10-26 0 19.28 19.26 19.28 18.60 20.15 20,127,866 389,220,226 19.337 17.16 17.14 17.16 16.56 17.94 22,611,056 17.214 3.77%
2021-10-25 0 18.58 18.58 18.60 18.54 19.28 12,549,387 234,395,464 18.678 16.54 16.54 16.56 16.50 17.16 14,097,614 16.627 -3.73%
2021-10-22 0 19.30 19.28 19.30 19.20 19.46 4,675,776 90,245,721 19.301 17.18 17.16 17.18 17.09 17.32 5,252,630 17.181 -0.62%
2021-10-21 0 19.42 19.42 19.46 19.24 19.70 10,276,521 199,376,298 19.401 17.29 17.29 17.32 17.13 17.54 11,544,343 17.270 -1.62%
2021-10-20 0 19.74 19.72 19.74 19.50 20.15 4,676,781 92,197,959 19.714 17.57 17.55 17.57 17.36 17.94 5,253,759 17.549 0.61%
2021-10-19 0 19.62 19.60 19.62 19.24 19.74 15,005,492 292,936,104 19.522 17.47 17.45 17.47 17.13 17.57 16,856,731 17.378 1.98%
2021-10-18 0 19.24 19.22 19.24 18.92 19.48 4,349,939 83,628,506 19.225 17.13 17.11 17.13 16.84 17.34 4,886,594 17.114 -1.23%
2021-10-15 0 19.48 19.46 19.48 19.30 20.00 22,168,165 432,603,108 19.515 17.34 17.32 17.34 17.18 17.80 24,903,068 17.371 -3.56%
2021-10-12 0 20.20 20.20 20.25 19.36 20.30 25,503,345 510,296,933 20.009 17.98 17.98 18.03 17.23 18.07 28,649,712 17.812 0.50%
2021-10-11 0 20.10 20.05 20.10 19.96 20.70 7,092,788 143,098,767 20.175 17.89 17.85 17.89 17.77 18.43 7,967,831 17.960 -1.23%
2021-10-08 0 20.35 20.30 20.35 20.30 21.20 4,415,592 90,906,236 20.588 18.12 18.07 18.12 18.07 18.87 4,960,347 18.327 -1.45%
2021-10-07 0 20.65 20.55 20.65 20.10 20.80 6,521,900 134,137,573 20.567 18.38 18.29 18.38 17.89 18.52 7,326,512 18.309 3.66%
2021-10-06 0 19.92 19.90 19.92 19.66 20.20 7,627,874 151,548,369 19.868 17.73 17.71 17.73 17.50 17.98 8,568,930 17.686 -0.40%
2021-10-05 0 20.00 20.00 20.05 19.54 20.20 17,779,216 351,995,832 19.798 17.80 17.80 17.85 17.39 17.98 19,972,651 17.624 0.91%
2021-10-04 0 19.82 19.82 19.84 19.46 20.10 7,680,543 152,161,639 19.811 17.64 17.64 17.66 17.32 17.89 8,628,097 17.636 0.41%
2021-09-30 0 19.74 19.72 19.74 19.56 19.92 9,530,586 187,903,831 19.716 17.57 17.55 17.57 17.41 17.73 10,706,381 17.551 -0.40%
2021-09-29 0 19.82 19.82 19.84 19.10 19.86 5,762,421 112,939,364 19.599 17.64 17.64 17.66 17.00 17.68 6,473,335 17.447 2.06%
2021-09-28 0 19.42 19.40 19.42 19.24 19.62 8,298,722 161,113,010 19.414 17.29 17.27 17.29 17.13 17.47 9,322,542 17.282 -0.41%
2021-09-27 0 19.50 19.50 19.52 19.12 19.76 11,418,994 221,909,578 19.433 17.36 17.36 17.38 17.02 17.59 12,827,764 17.299 1.35%
2021-09-24 0 19.24 19.24 19.26 19.10 19.48 8,279,334 159,725,332 19.292 17.13 17.13 17.14 17.00 17.34 9,300,762 17.173 0.21%
2021-09-23 0 19.20 19.16 19.20 18.82 19.36 8,292,040 158,392,365 19.102 17.09 17.06 17.09 16.75 17.23 9,315,035 17.004 1.16%
2021-09-21 0 18.98 18.96 18.98 18.58 19.12 4,751,562 90,090,485 18.960 16.90 16.88 16.90 16.54 17.02 5,337,766 16.878 0.21%
2021-09-20 0 18.94 18.90 18.94 18.82 19.16 5,438,697 103,146,713 18.965 16.86 16.82 16.86 16.75 17.06 6,109,673 16.883 -1.25%
2021-09-17 0 19.18 19.10 19.18 18.50 19.18 11,890,746 225,732,366 18.984 17.07 17.00 17.07 16.47 17.07 13,357,716 16.899 3.34%
2021-09-16 0 18.56 18.54 18.56 18.32 18.96 6,358,372 118,193,044 18.589 16.52 16.50 16.52 16.31 16.88 7,142,809 16.547 1.20%
2021-09-15 0 18.34 18.34 18.36 18.18 18.84 8,226,397 151,884,944 18.463 16.33 16.33 16.34 16.18 16.77 9,241,294 16.435 -0.86%
2021-09-14 0 18.50 18.48 18.50 18.46 18.88 7,684,873 143,255,537 18.641 16.47 16.45 16.47 16.43 16.81 8,632,962 16.594 -0.32%
2021-09-13 0 18.56 18.56 18.58 18.36 19.16 7,795,964 145,345,675 18.644 16.52 16.52 16.54 16.34 17.06 8,757,758 16.596 -3.03%
2021-09-10 0 19.14 19.12 19.14 18.54 19.24 10,685,943 202,082,888 18.911 17.04 17.02 17.04 16.50 17.13 12,004,276 16.834 1.92%
2021-09-09 0 18.78 18.76 18.78 18.68 19.26 7,518,099 142,186,137 18.913 16.72 16.70 16.72 16.63 17.14 8,445,612 16.836 -3.49%
2021-09-08 0 19.46 19.44 19.46 19.22 19.48 6,067,339 117,751,088 19.407 17.32 17.31 17.32 17.11 17.34 6,815,871 17.276 0.00%
2021-09-07 0 19.46 19.44 19.46 19.40 19.86 3,543,592 69,279,431 19.551 17.32 17.31 17.32 17.27 17.68 3,980,768 17.404 -2.31%
2021-09-06 0 19.92 19.90 19.92 19.44 20.05 5,080,523 100,769,812 19.835 17.73 17.71 17.73 17.31 17.85 5,707,311 17.656 1.22%
2021-09-03 0 19.68 19.66 19.68 19.30 19.82 9,781,088 192,296,819 19.660 17.52 17.50 17.52 17.18 17.64 10,987,788 17.501 0.00%
2021-09-02 0 19.68 19.66 19.68 19.46 19.88 6,120,800 120,266,171 19.649 17.52 17.50 17.52 17.32 17.70 6,875,928 17.491 0.00%
2021-09-01 0 19.68 19.68 19.70 19.18 19.76 20,039,785 391,537,565 19.538 17.52 17.52 17.54 17.07 17.59 22,512,108 17.392 1.13%
2021-08-31 0 19.46 19.44 19.46 18.84 19.52 20,211,218 387,977,610 19.196 17.32 17.31 17.32 16.77 17.38 22,704,691 17.088 0.52%
2021-08-30 0 19.36 19.34 19.36 19.00 19.40 5,789,432 111,658,424 19.287 17.23 17.22 17.23 16.91 17.27 6,503,679 17.169 -0.10%
2021-08-27 0 19.38 19.36 19.38 19.20 19.58 9,357,994 180,561,637 19.295 17.25 17.23 17.25 17.09 17.43 10,512,497 17.176 0.21%
2021-08-26 0 19.34 19.34 19.36 19.16 19.90 8,794,003 170,757,043 19.417 17.22 17.22 17.23 17.06 17.71 9,878,926 17.285 -2.03%
2021-08-25 0 19.74 19.74 19.76 19.50 20.20 10,876,895 214,757,179 19.744 17.57 17.57 17.59 17.36 17.98 12,218,786 17.576 0.71%
2021-08-24 0 19.60 19.60 19.62 19.28 19.66 11,175,187 218,247,602 19.530 17.45 17.45 17.47 17.16 17.50 12,553,878 17.385 0.20%
2021-08-23 0 19.56 19.54 19.56 19.44 20.05 6,169,735 121,132,580 19.633 17.41 17.39 17.41 17.31 17.85 6,930,900 17.477 0.00%
2021-08-20 0 19.56 19.52 19.56 19.46 20.20 7,441,588 146,104,935 19.634 17.41 17.38 17.41 17.32 17.98 8,359,662 17.477 -2.69%
2021-08-19 0 20.10 20.10 20.15 19.92 21.15 6,842,048 138,545,489 20.249 17.89 17.89 17.94 17.73 18.83 7,686,157 18.025 -4.29%
2021-08-18 0 21.00 20.95 21.00 20.70 21.30 3,123,122 65,748,805 21.052 18.69 18.65 18.69 18.43 18.96 3,508,424 18.740 0.96%
2021-08-17 0 20.80 20.75 20.80 20.70 21.60 6,115,309 127,524,928 20.853 18.52 18.47 18.52 18.43 19.23 6,869,759 18.563 -2.58%
2021-08-16 0 21.35 21.30 21.35 20.95 21.45 3,608,042 76,722,141 21.264 19.01 18.96 19.01 18.65 19.09 4,053,169 18.929 1.67%
2021-08-13 0 21.00 21.00 21.05 20.70 21.35 5,011,646 104,997,167 20.951 18.69 18.69 18.74 18.43 19.01 5,629,937 18.650 -1.41%
2021-08-12 0 21.30 21.25 21.30 21.10 21.55 4,803,541 102,482,647 21.335 18.96 18.92 18.96 18.78 19.18 5,396,157 18.992 -0.70%
2021-08-11 0 21.45 21.40 21.45 21.05 21.50 5,165,503 109,966,358 21.289 19.09 19.05 19.09 18.74 19.14 5,802,775 18.951 -0.92%
2021-08-10 0 21.65 21.60 21.65 21.10 21.90 5,223,991 112,738,663 21.581 19.27 19.23 19.27 18.78 19.49 5,868,479 19.211 1.17%
2021-08-09 0 21.40 21.35 21.40 20.65 21.45 3,903,921 82,763,427 21.200 19.05 19.01 19.05 18.38 19.09 4,385,551 18.872 1.42%
2021-08-06 0 21.10 21.10 21.15 20.60 21.25 3,778,466 79,289,609 20.985 18.78 18.78 18.83 18.34 18.92 4,244,618 18.680 0.48%
2021-08-05 0 21.00 20.95 21.00 20.90 21.45 6,999,285 147,929,961 21.135 18.69 18.65 18.69 18.60 19.09 7,862,792 18.814 -1.64%
2021-08-04 0 21.35 21.35 21.40 21.20 21.75 5,726,118 122,814,124 21.448 19.01 19.01 19.05 18.87 19.36 6,432,553 19.093 -1.84%
2021-08-03 0 21.75 21.70 21.75 21.10 21.90 6,522,894 140,426,476 21.528 19.36 19.32 19.36 18.78 19.49 7,327,628 19.164 0.23%
2021-08-02 0 21.70 21.70 21.75 20.80 21.85 12,903,756 276,812,000 21.452 19.32 19.32 19.36 18.52 19.45 14,495,702 19.096 0.00%
2021-07-30 0 21.70 21.65 21.70 21.00 22.20 16,705,818 359,292,735 21.507 19.32 19.27 19.32 18.69 19.76 18,766,827 19.145 -2.69%
2021-07-29 0 22.30 22.25 22.30 21.25 23.00 28,447,093 626,292,941 22.016 19.85 19.81 19.85 18.92 20.47 31,956,632 19.598 -3.04%
2021-07-28 0 23.00 22.95 23.00 22.70 23.25 15,820,355 362,806,145 22.933 20.47 20.43 20.47 20.21 20.70 17,772,124 20.414 1.32%
2021-07-27 0 22.70 22.70 22.75 22.40 24.50 14,163,724 331,761,786 23.423 20.21 20.21 20.25 19.94 21.81 15,911,113 20.851 -4.62%
2021-07-26 0 23.80 23.75 23.80 23.50 24.00 6,520,765 154,722,507 23.728 21.19 21.14 21.19 20.92 21.36 7,325,237 21.122 -1.65%
2021-07-23 0 24.20 24.15 24.20 23.80 24.30 5,331,018 127,913,290 23.994 21.54 21.50 21.54 21.19 21.63 5,988,710 21.359 -0.41%
2021-07-22 0 24.30 24.25 24.30 24.25 24.75 5,012,578 122,401,223 24.419 21.63 21.59 21.63 21.59 22.03 5,630,983 21.737 -0.21%
2021-07-21 0 24.35 24.30 24.35 23.90 24.45 14,269,522 344,888,352 24.170 21.68 21.63 21.68 21.28 21.76 16,029,964 21.515 0.62%
2021-07-20 0 24.20 24.15 24.20 23.90 24.45 2,560,709 61,780,426 24.126 21.54 21.50 21.54 21.28 21.76 2,876,626 21.477 0.21%
2021-07-19 0 24.15 24.10 24.15 24.00 24.45 16,261,265 395,343,012 24.312 21.50 21.45 21.50 21.36 21.76 18,267,429 21.642 -1.43%
2021-07-16 0 24.50 24.50 24.55 24.05 25.00 5,455,683 133,952,668 24.553 21.81 21.81 21.85 21.41 22.25 6,128,755 21.856 0.62%
2021-07-15 0 24.35 24.30 24.35 24.05 24.70 6,987,190 169,365,181 24.239 21.68 21.63 21.68 21.41 21.99 7,849,205 21.577 -1.02%
2021-07-14 0 24.60 24.55 24.60 24.00 24.95 4,831,883 118,623,189 24.550 21.90 21.85 21.90 21.36 22.21 5,427,996 21.854 1.65%
2021-07-13 0 24.20 24.15 24.20 23.85 24.60 8,841,665 213,904,797 24.193 21.54 21.50 21.54 21.23 21.90 9,932,468 21.536 0.83%
2021-07-12 0 24.00 23.95 24.00 23.45 24.05 11,284,211 268,515,734 23.796 21.36 21.32 21.36 20.87 21.41 12,676,353 21.182 1.69%
2021-07-09 0 23.60 23.55 23.60 23.20 23.80 6,568,295 154,166,677 23.471 21.01 20.96 21.01 20.65 21.19 7,378,630 20.894 -0.63%
2021-07-08 0 23.75 23.70 23.75 23.55 24.45 5,844,971 138,813,681 23.749 21.14 21.10 21.14 20.96 21.76 6,566,069 21.141 -2.06%
2021-07-07 0 24.25 24.20 24.25 23.75 24.30 6,460,467 155,281,927 24.036 21.59 21.54 21.59 21.14 21.63 7,257,500 21.396 0.41%
2021-07-06 0 24.15 24.10 24.15 23.85 24.30 4,042,900 97,417,697 24.096 21.50 21.45 21.50 21.23 21.63 4,541,676 21.450 0.00%
2021-07-05 0 24.15 24.15 24.20 23.75 24.25 2,320,542 55,976,610 24.122 21.50 21.50 21.54 21.14 21.59 2,606,829 21.473 0.42%
2021-07-02 0 24.05 24.00 24.05 23.50 24.10 9,401,742 224,273,555 23.855 21.41 21.36 21.41 20.92 21.45 10,561,642 21.235 -1.84%
2021-06-30 0 24.50 24.45 24.50 24.40 25.15 2,962,900 72,865,762 24.593 21.81 21.76 21.81 21.72 22.39 3,328,435 21.892 -1.21%
2021-06-29 0 24.80 24.75 24.80 24.70 25.50 4,226,147 105,320,879 24.921 22.08 22.03 22.08 21.99 22.70 4,747,530 22.184 -1.20%
2021-06-28 0 25.10 25.05 25.10 25.00 25.95 3,279,295 82,925,012 25.288 22.34 22.30 22.34 22.25 23.10 3,683,864 22.510 -1.76%
2021-06-25 0 25.55 25.50 25.55 24.80 25.85 8,342,557 212,743,693 25.501 22.74 22.70 22.74 22.08 23.01 9,371,784 22.700 4.29%
2021-06-24 0 24.50 24.50 24.55 24.30 24.75 5,013,438 122,866,047 24.507 21.81 21.81 21.85 21.63 22.03 5,631,950 21.816 1.03%
2021-06-23 0 24.25 24.25 24.30 23.80 24.50 6,537,531 158,121,064 24.187 21.59 21.59 21.63 21.19 21.81 7,344,071 21.530 0.83%
2021-06-22 0 24.05 24.00 24.05 24.00 24.55 6,596,040 159,872,220 24.238 21.41 21.36 21.41 21.36 21.85 7,409,798 21.576 -1.23%
2021-06-21 0 24.35 24.35 24.40 24.25 24.85 7,441,498 182,391,131 24.510 21.68 21.68 21.72 21.59 22.12 8,359,561 21.818 -1.22%
2021-06-18 0 24.65 24.65 24.70 24.55 25.35 7,336,074 181,804,448 24.782 21.94 21.94 21.99 21.85 22.57 8,241,131 22.061 -1.99%
2021-06-17 0 25.15 25.10 25.15 24.50 25.50 6,789,295 170,789,068 25.156 22.39 22.34 22.39 21.81 22.70 7,626,895 22.393 1.00%
2021-06-16 0 24.90 24.85 24.90 24.85 26.00 10,328,108 259,833,588 25.158 22.17 22.12 22.17 22.12 23.14 11,602,294 22.395 -4.60%
2021-06-15 0 26.10 26.10 26.15 25.70 26.30 3,773,423 98,366,962 26.068 23.23 23.23 23.28 22.88 23.41 4,238,953 23.205 -0.57%
2021-06-11 0 26.25 26.25 26.30 25.80 26.30 4,728,977 123,510,492 26.118 23.37 23.37 23.41 22.97 23.41 5,312,394 23.249 1.94%
2021-06-10 0 25.75 25.70 25.75 25.65 26.30 4,847,938 125,598,527 25.908 22.92 22.88 22.92 22.83 23.41 5,446,032 23.062 -0.77%
2021-06-09 0 25.95 25.90 25.95 25.55 26.10 5,905,767 153,222,619 25.945 23.10 23.06 23.10 22.74 23.23 6,634,366 23.095 1.17%
2021-06-08 0 25.65 25.65 25.70 25.55 27.05 10,583,434 274,919,709 25.976 22.83 22.83 22.88 22.74 24.08 11,889,120 23.124 -2.47%
2021-06-07 0 26.30 26.25 26.30 25.55 26.40 5,375,182 140,082,895 26.061 23.41 23.37 23.41 22.74 23.50 6,038,322 23.199 2.14%
2021-06-04 0 25.75 25.75 25.80 25.00 26.05 12,349,756 314,696,935 25.482 22.92 22.92 22.97 22.25 23.19 13,873,355 22.684 -1.15%
2021-06-03 0 26.05 26.00 26.05 25.75 26.35 5,386,242 140,038,757 25.999 23.19 23.14 23.19 22.92 23.46 6,050,747 23.144 -0.57%
2021-06-02 0 26.20 26.15 26.20 25.95 26.35 4,466,180 116,771,249 26.146 23.32 23.28 23.32 23.10 23.46 5,017,176 23.274 -0.38%
2021-06-01 0 26.30 26.30 26.35 26.10 26.90 4,591,292 121,052,135 26.366 23.41 23.41 23.46 23.23 23.95 5,157,723 23.470 -0.19%
2021-05-31 0 26.35 26.35 26.40 26.15 26.60 6,058,293 159,325,851 26.299 23.46 23.46 23.50 23.28 23.68 6,805,709 23.411 -1.31%
2021-05-28 0 26.70 26.65 26.70 26.50 27.05 3,674,007 98,312,115 26.759 23.77 23.72 23.77 23.59 24.08 4,127,272 23.820 -1.11%
2021-05-27 0 27.00 26.95 27.00 26.80 27.40 12,799,717 345,772,801 27.014 24.03 23.99 24.03 23.86 24.39 14,378,828 24.047 -0.37%
2021-05-26 0 27.10 27.05 27.10 26.90 27.45 5,813,324 158,169,407 27.208 24.12 24.08 24.12 23.95 24.44 6,530,518 24.220 -0.55%
2021-05-25 0 27.25 27.20 27.25 26.30 27.30 6,232,109 168,654,236 27.062 24.26 24.21 24.26 23.41 24.30 7,000,969 24.090 3.02%
2021-05-24 0 26.45 26.35 26.45 25.80 26.45 5,338,379 139,791,277 26.186 23.55 23.46 23.55 22.97 23.55 5,996,979 23.310 2.12%
2021-05-21 0 25.90 25.90 25.95 25.70 26.20 7,457,733 193,163,441 25.901 23.06 23.06 23.10 22.88 23.32 8,377,799 23.057 -0.96%
2021-05-20 0 26.15 26.15 26.20 25.90 26.75 8,095,576 212,004,403 26.188 23.28 23.28 23.32 23.06 23.81 9,094,333 23.312 -2.97%
2021-05-18 0 26.95 26.90 26.95 26.45 27.15 4,805,776 128,887,123 26.819 23.99 23.95 23.99 23.55 24.17 5,398,668 23.874 0.94%
2021-05-17 0 26.70 26.70 26.75 26.40 27.15 6,914,701 185,307,247 26.799 23.77 23.77 23.81 23.50 24.17 7,767,773 23.856 -1.95%
2021-05-14 0 27.45 27.40 27.45 26.85 27.80 14,586,757 399,323,189 27.376 24.24 24.20 24.24 23.71 24.55 16,518,484 24.174 2.81%
2021-05-13 0 26.70 26.65 26.70 26.15 26.80 5,456,075 144,615,230 26.505 23.58 23.53 23.58 23.09 23.67 6,178,624 23.406 0.56%
2021-05-12 0 26.55 26.55 26.60 25.80 26.65 6,735,838 177,750,487 26.389 23.45 23.45 23.49 22.78 23.53 7,627,866 23.303 1.34%
2021-05-11 0 26.20 26.10 26.20 25.65 26.50 6,097,701 159,246,526 26.116 23.14 23.05 23.14 22.65 23.40 6,905,221 23.062 -0.19%
2021-05-10 0 26.25 26.15 26.25 25.85 26.50 5,422,924 142,232,526 26.228 23.18 23.09 23.18 22.83 23.40 6,141,083 23.161 0.57%
2021-05-07 0 26.10 26.05 26.10 25.60 26.70 11,674,291 306,241,828 26.232 23.05 23.00 23.05 22.61 23.58 13,220,320 23.164 2.35%
2021-05-06 0 25.50 25.45 25.50 25.00 26.50 20,735,293 533,449,770 25.727 22.52 22.47 22.52 22.08 23.40 23,481,272 22.718 4.94%
2021-05-05 0 24.30 24.25 24.30 24.20 24.80 2,515,697 61,317,551 24.374 21.46 21.41 21.46 21.37 21.90 2,848,851 21.524 0.00%
2021-05-04 0 24.30 24.30 24.35 24.10 24.50 1,761,010 42,759,905 24.282 21.46 21.46 21.50 21.28 21.63 1,994,221 21.442 -0.41%
2021-05-03 0 24.40 24.40 24.50 24.15 24.65 3,581,762 87,473,456 24.422 21.55 21.55 21.63 21.33 21.77 4,056,095 21.566 -0.61%
2021-04-30 0 24.55 24.55 24.60 24.50 25.55 4,448,682 109,665,591 24.651 21.68 21.68 21.72 21.63 22.56 5,037,822 21.768 -3.35%
2021-04-29 0 25.40 25.35 25.40 24.35 25.75 5,242,746 132,591,973 25.291 22.43 22.39 22.43 21.50 22.74 5,937,044 22.333 4.31%
2021-04-28 0 24.35 24.35 24.40 24.25 24.80 4,839,423 118,538,800 24.494 21.50 21.50 21.55 21.41 21.90 5,480,309 21.630 -1.02%
2021-04-27 0 24.60 24.60 24.65 24.55 25.20 3,521,757 87,345,462 24.802 21.72 21.72 21.77 21.68 22.25 3,988,144 21.901 -1.80%
2021-04-26 0 25.05 25.05 25.10 24.75 25.70 4,897,781 122,938,256 25.101 22.12 22.12 22.16 21.86 22.69 5,546,395 22.165 -2.72%
2021-04-23 0 25.75 25.70 25.75 24.95 26.30 8,613,407 222,848,200 25.872 22.74 22.69 22.74 22.03 23.22 9,754,082 22.847 2.59%
2021-04-22 0 25.10 25.00 25.10 24.15 25.25 6,683,926 165,149,312 24.708 22.16 22.08 22.16 21.33 22.30 7,569,080 21.819 2.45%
2021-04-21 0 24.50 24.45 24.50 23.95 24.55 3,802,427 92,371,376 24.293 21.63 21.59 21.63 21.15 21.68 4,305,983 21.452 -0.20%
2021-04-20 0 24.55 24.50 24.55 24.10 24.65 4,731,947 115,531,995 24.415 21.68 21.63 21.68 21.28 21.77 5,358,600 21.560 0.20%
2021-04-19 0 24.50 24.45 24.50 24.05 24.60 4,783,406 116,565,897 24.369 21.63 21.59 21.63 21.24 21.72 5,416,873 21.519 0.62%
2021-04-16 0 24.35 24.30 24.35 23.85 24.40 3,542,449 85,732,316 24.201 21.50 21.46 21.50 21.06 21.55 4,011,576 21.371 1.88%
2021-04-15 0 23.90 23.90 23.95 23.80 24.50 3,115,301 74,616,201 23.952 21.11 21.11 21.15 21.02 21.63 3,527,861 21.151 -1.04%
2021-04-14 0 24.15 24.10 24.15 24.00 24.45 3,004,342 72,663,903 24.186 21.33 21.28 21.33 21.19 21.59 3,402,208 21.358 1.05%
2021-04-13 0 23.90 23.90 23.95 23.60 24.40 5,648,459 135,555,307 23.999 21.11 21.11 21.15 20.84 21.55 6,396,485 21.192 -0.62%
2021-04-12 0 24.05 24.00 24.05 23.75 24.80 4,284,555 102,707,326 23.972 21.24 21.19 21.24 20.97 21.90 4,851,959 21.168 -2.24%
2021-04-09 0 24.60 24.55 24.60 24.50 25.40 7,096,062 176,484,020 24.871 21.72 21.68 21.72 21.63 22.43 8,035,795 21.962 -1.20%
2021-04-08 0 24.90 24.90 24.95 24.00 25.00 8,135,716 201,791,911 24.803 21.99 21.99 22.03 21.19 22.08 9,213,130 21.903 3.53%
2021-04-07 0 24.05 24.00 24.05 23.70 24.55 11,223,201 270,120,615 24.068 21.24 21.19 21.24 20.93 21.68 12,709,492 21.253 2.56%
2021-04-01 0 23.45 23.40 23.45 22.65 23.50 6,478,276 150,635,236 23.252 20.71 20.66 20.71 20.00 20.75 7,336,195 20.533 1.08%
2021-03-31 0 23.20 23.20 23.25 23.10 23.65 4,688,399 109,213,450 23.294 20.49 20.49 20.53 20.40 20.88 5,309,285 20.570 -1.07%
2021-03-30 0 23.45 23.45 23.50 23.20 23.90 4,344,144 102,378,439 23.567 20.71 20.71 20.75 20.49 21.11 4,919,440 20.811 0.21%
2021-03-29 0 23.40 23.40 23.45 23.05 23.75 2,619,062 61,129,689 23.340 20.66 20.66 20.71 20.35 20.97 2,965,905 20.611 -0.64%
2021-03-26 0 23.55 23.50 23.55 23.20 23.70 4,708,150 110,725,369 23.518 20.80 20.75 20.80 20.49 20.93 5,331,651 20.768 0.64%
2021-03-25 0 23.40 23.35 23.40 22.80 23.55 5,541,605 128,996,698 23.278 20.66 20.62 20.66 20.13 20.80 6,275,481 20.556 0.65%
2021-03-24 0 23.25 23.20 23.25 23.20 23.95 5,580,634 130,522,008 23.388 20.53 20.49 20.53 20.49 21.15 6,319,678 20.653 -3.53%
2021-03-23 0 24.10 24.00 24.10 23.35 24.10 5,655,899 134,749,543 23.825 21.28 21.19 21.28 20.62 21.28 6,404,911 21.038 1.90%
2021-03-22 0 23.65 23.60 23.65 23.60 24.60 4,405,399 105,071,418 23.851 20.88 20.84 20.88 20.84 21.72 4,988,807 21.061 -3.86%
2021-03-19 0 24.60 24.50 24.60 23.75 24.60 9,762,038 237,847,364 24.365 21.72 21.63 21.72 20.97 21.72 11,054,827 21.515 0.61%
2021-03-18 0 24.45 24.40 24.45 24.00 24.80 10,203,282 249,194,706 24.423 21.59 21.55 21.59 21.19 21.90 11,554,505 21.567 1.88%
2021-03-17 0 24.00 23.95 24.00 22.70 24.10 8,443,737 200,953,252 23.799 21.19 21.15 21.19 20.05 21.28 9,561,943 21.016 4.58%
2021-03-16 0 22.95 22.95 23.00 22.75 23.25 4,452,984 102,421,626 23.001 20.27 20.27 20.31 20.09 20.53 5,042,694 20.311 0.44%
2021-03-15 0 22.85 22.80 22.85 22.70 23.35 3,892,731 88,947,530 22.850 20.18 20.13 20.18 20.05 20.62 4,408,246 20.178 -1.30%
2021-03-12 0 23.15 23.15 23.20 23.05 23.90 7,459,880 174,249,033 23.358 20.44 20.44 20.49 20.35 21.11 8,447,793 20.627 -1.70%
2021-03-11 0 23.55 23.50 23.55 23.25 23.90 4,779,072 112,613,768 23.564 20.80 20.75 20.80 20.53 21.11 5,411,965 20.808 0.00%
2021-03-10 0 23.55 23.40 23.55 23.00 23.55 6,987,609 163,460,511 23.393 20.80 20.66 20.80 20.31 20.80 7,912,979 20.657 1.73%
2021-03-09 0 23.15 23.10 23.15 22.35 23.45 8,701,781 201,085,579 23.109 20.44 20.40 20.44 19.74 20.71 9,854,159 20.406 3.35%
2021-03-08 0 22.40 22.35 22.40 22.25 23.20 8,872,469 199,613,774 22.498 19.78 19.74 19.78 19.65 20.49 10,047,452 19.867 -3.03%
2021-03-05 0 23.10 23.05 23.10 22.20 23.25 11,447,121 261,954,009 22.884 20.40 20.35 20.40 19.60 20.53 12,963,065 20.208 1.76%
2021-03-04 0 22.70 22.65 22.70 22.50 23.25 7,549,784 171,950,675 22.776 20.05 20.00 20.05 19.87 20.53 8,549,603 20.112 -3.61%
2021-03-03 0 23.55 23.50 23.55 23.20 23.75 6,683,470 156,560,243 23.425 20.80 20.75 20.80 20.49 20.97 7,568,563 20.686 0.64%
2021-03-02 0 23.40 23.40 23.45 23.25 23.95 8,893,669 208,959,865 23.495 20.66 20.66 20.71 20.53 21.15 10,071,459 20.748 -2.09%
2021-03-01 0 23.90 23.80 23.90 23.20 24.00 15,577,649 368,289,881 23.642 21.11 21.02 21.11 20.49 21.19 17,640,600 20.877 0.84%
2021-02-26 0 23.70 23.65 23.70 23.60 25.10 17,281,848 416,894,569 24.123 20.93 20.88 20.93 20.84 22.16 19,570,486 21.302 -5.95%
2021-02-25 0 25.20 25.15 25.20 24.95 27.75 17,618,000 455,458,627 25.852 22.25 22.21 22.25 22.03 24.50 19,951,155 22.829 -7.35%
2021-02-24 0 27.20 27.20 27.25 26.90 27.65 14,177,441 386,074,569 27.232 24.02 24.02 24.06 23.75 24.42 16,054,962 24.047 0.55%
2021-02-23 0 27.05 27.00 27.05 26.75 27.40 5,785,388 156,701,015 27.086 23.89 23.84 23.89 23.62 24.20 6,551,548 23.918 -0.73%
2021-02-22 0 27.25 27.20 27.25 27.10 28.00 12,336,039 338,849,959 27.468 24.06 24.02 24.06 23.93 24.73 13,969,703 24.256 0.18%
2021-02-19 0 27.20 27.15 27.20 26.65 27.45 7,655,000 207,491,702 27.105 24.02 23.97 24.02 23.53 24.24 8,668,753 23.936 2.26%
2021-02-18 0 26.60 26.60 26.65 26.15 27.20 5,798,856 154,200,100 26.592 23.49 23.49 23.53 23.09 24.02 6,566,800 23.482 -1.30%
2021-02-17 0 26.95 26.90 26.95 26.05 27.15 7,901,830 211,169,663 26.724 23.80 23.75 23.80 23.00 23.97 8,948,271 23.599 0.94%
2021-02-16 0 26.70 26.65 26.70 26.20 27.00 10,897,742 289,764,465 26.589 23.58 23.53 23.58 23.14 23.84 12,340,932 23.480 1.91%
2021-02-11 0 26.20 26.15 26.20 25.80 26.40 3,215,488 84,134,357 26.165 23.14 23.09 23.14 22.78 23.31 3,641,316 23.105 0.19%
2021-02-10 0 26.15 26.10 26.15 25.15 26.75 12,672,003 331,084,218 26.127 23.09 23.05 23.09 22.21 23.62 14,350,159 23.072 2.55%
2021-02-09 0 25.50 25.50 25.55 24.20 25.60 9,239,978 231,946,857 25.103 22.52 22.52 22.56 21.37 22.61 10,463,630 22.167 4.72%
2021-02-08 0 24.35 24.30 24.35 24.25 24.85 7,545,740 184,199,707 24.411 21.50 21.46 21.50 21.41 21.94 8,545,024 21.556 -0.41%
2021-02-05 0 24.45 24.40 24.45 24.25 24.95 6,515,533 159,767,548 24.521 21.59 21.55 21.59 21.41 22.03 7,378,386 21.653 -1.21%
2021-02-04 0 24.75 24.70 24.75 24.50 25.20 13,320,743 331,349,172 24.875 21.86 21.81 21.86 21.63 22.25 15,084,811 21.966 -1.79%
2021-02-03 0 25.20 25.15 25.20 24.90 25.95 7,727,700 195,103,800 25.247 22.25 22.21 22.25 21.99 22.92 8,751,081 22.295 -2.70%
2021-02-02 0 25.90 25.80 25.90 25.40 26.50 11,404,186 296,402,091 25.991 22.87 22.78 22.87 22.43 23.40 12,914,444 22.951 0.97%
2021-02-01 0 25.65 25.60 25.65 25.50 26.00 6,923,486 178,166,741 25.734 22.65 22.61 22.65 22.52 22.96 7,840,365 22.724 -1.54%
2021-01-29 0 26.05 26.00 26.05 25.70 27.00 17,767,456 464,975,762 26.170 23.00 22.96 23.00 22.69 23.84 20,120,404 23.110 -3.52%
2021-01-28 0 27.00 26.85 27.00 25.55 28.00 31,598,988 852,374,355 26.975 23.84 23.71 23.84 22.56 24.73 35,783,648 23.820 4.85%
2021-01-27 0 25.75 25.75 25.80 25.40 26.10 12,568,938 322,579,931 25.665 22.74 22.74 22.78 22.43 23.05 14,233,445 22.664 3.41%
2021-01-26 0 24.90 24.85 24.90 24.35 25.20 11,038,266 274,098,189 24.832 21.99 21.94 21.99 21.50 22.25 12,500,066 21.928 0.61%
2021-01-25 0 24.75 24.70 24.75 23.60 24.80 11,323,724 275,444,055 24.325 21.86 21.81 21.86 20.84 21.90 12,823,327 21.480 2.48%
2021-01-22 0 24.15 24.10 24.15 23.95 24.40 7,454,946 179,833,827 24.123 21.33 21.28 21.33 21.15 21.55 8,442,206 21.302 -1.23%
2021-01-21 0 24.45 24.40 24.45 24.35 25.45 9,174,811 225,892,058 24.621 21.59 21.55 21.59 21.50 22.47 10,389,833 21.742 -2.59%
2021-01-20 0 25.10 25.10 25.15 24.70 25.70 7,119,600 179,493,027 25.211 22.16 22.16 22.21 21.81 22.69 8,062,450 22.263 0.20%
2021-01-19 0 25.05 25.05 25.10 24.10 25.40 17,261,958 430,448,967 24.936 22.12 22.12 22.16 21.28 22.43 19,547,962 22.020 2.66%
2021-01-18 0 24.40 24.30 24.40 23.60 24.50 13,863,559 333,981,432 24.091 21.55 21.46 21.55 20.84 21.63 15,699,513 21.273 0.00%
2021-01-15 0 24.40 24.35 24.40 24.25 24.95 10,417,026 254,336,084 24.415 21.55 21.50 21.55 21.41 22.03 11,796,555 21.560 -1.41%
2021-01-14 0 24.75 24.70 24.75 24.50 24.95 6,009,903 148,561,135 24.719 21.86 21.81 21.86 21.63 22.03 6,805,796 21.829 -0.60%
2021-01-13 0 24.90 24.90 24.95 24.85 25.60 6,677,868 167,767,934 25.123 21.99 21.99 22.03 21.94 22.61 7,562,219 22.185 -2.73%
2021-01-12 0 25.60 25.50 25.60 25.25 25.75 4,045,337 103,131,489 25.494 22.61 22.52 22.61 22.30 22.74 4,581,062 22.513 -0.19%
2021-01-11 0 25.65 25.60 25.65 25.50 26.45 6,140,724 157,848,531 25.705 22.65 22.61 22.65 22.52 23.36 6,953,941 22.699 -2.66%
2021-01-08 0 26.35 26.30 26.35 25.35 26.50 10,749,909 280,812,866 26.122 23.27 23.22 23.27 22.39 23.40 12,173,521 23.068 3.33%
2021-01-07 0 25.50 25.50 25.55 25.50 26.05 8,134,682 209,559,792 25.761 22.52 22.52 22.56 22.52 23.00 9,211,959 22.749 -1.54%
2021-01-06 0 25.90 25.85 25.90 25.80 27.20 12,682,357 334,992,462 26.414 22.87 22.83 22.87 22.78 24.02 14,361,884 23.325 -1.52%
2021-01-05 0 26.30 26.25 26.30 24.60 26.35 14,290,957 367,553,351 25.719 23.22 23.18 23.22 21.72 23.27 16,183,511 22.712 4.57%
2021-01-04 0 25.15 25.10 25.15 25.00 25.95 6,346,900 160,168,570 25.236 22.21 22.16 22.21 22.08 22.92 7,187,421 22.285 -1.76%
2020-12-31 0 25.60 25.60 25.70 25.35 25.80 3,929,274 100,713,053 25.632 22.61 22.61 22.69 22.39 22.78 4,449,628 22.634 0.99%
2020-12-30 0 25.35 25.30 25.35 24.40 25.45 5,743,300 144,432,805 25.148 22.39 22.34 22.39 21.55 22.47 6,503,886 22.207 3.68%
2020-12-29 0 24.45 24.40 24.45 24.20 24.75 4,198,207 102,338,728 24.377 21.59 21.55 21.59 21.37 21.86 4,754,176 21.526 -1.21%
2020-12-28 0 24.75 24.70 24.75 24.75 25.50 4,970,300 123,901,770 24.928 21.86 21.81 21.86 21.86 22.52 5,628,518 22.013 -1.79%
2020-12-24 0 25.20 25.15 25.20 24.80 25.30 2,854,700 71,588,503 25.077 22.25 22.21 22.25 21.90 22.34 3,232,748 22.145 1.61%
2020-12-23 0 24.80 24.75 24.80 24.55 25.45 6,572,810 163,668,345 24.901 21.90 21.86 21.90 21.68 22.47 7,443,248 21.989 -1.39%
2020-12-22 0 25.15 25.10 25.15 24.80 25.60 9,500,467 238,932,665 25.150 22.21 22.16 22.21 21.90 22.61 10,758,616 22.208 -1.76%
2020-12-21 0 25.60 25.55 25.60 25.40 26.10 8,379,713 216,120,909 25.791 22.61 22.56 22.61 22.43 23.05 9,489,440 22.775 -0.78%
2020-12-18 0 25.80 25.75 25.80 25.05 25.85 11,077,060 284,093,859 25.647 22.78 22.74 22.78 22.12 22.83 12,543,997 22.648 -0.58%
2020-12-17 0 25.95 25.90 25.95 25.40 26.50 16,183,340 419,232,540 25.905 22.92 22.87 22.92 22.43 23.40 18,326,503 22.876 -3.89%
2020-12-16 0 27.00 26.95 27.00 26.55 27.00 9,228,522 247,050,643 26.770 23.84 23.80 23.84 23.45 23.84 10,450,657 23.640 1.50%
2020-12-15 0 26.60 26.55 26.60 26.40 26.75 9,142,141 243,451,514 26.630 23.49 23.45 23.49 23.31 23.62 10,352,836 23.515 -0.19%
2020-12-14 0 26.65 26.65 26.80 26.45 27.10 8,891,393 238,091,698 26.778 23.53 23.53 23.67 23.36 23.93 10,068,882 23.646 -0.56%
2020-12-11 0 26.80 26.75 26.80 26.55 27.25 7,967,680 213,460,806 26.791 23.67 23.62 23.67 23.45 24.06 9,022,841 23.658 1.32%
2020-12-10 0 26.45 26.40 26.45 25.90 26.55 5,365,754 141,475,737 26.366 23.36 23.31 23.36 22.87 23.45 6,076,342 23.283 0.19%
2020-12-09 0 26.40 26.35 26.40 26.00 26.55 7,703,514 202,959,028 26.346 23.31 23.27 23.31 22.96 23.45 8,723,692 23.265 0.96%
2020-12-08 0 26.15 26.15 26.20 26.05 27.00 10,521,604 276,982,955 26.325 23.09 23.09 23.14 23.00 23.84 11,914,982 23.247 -2.61%
2020-12-07 0 26.85 26.80 26.85 26.55 27.65 28,120,171 759,116,256 26.995 23.71 23.67 23.71 23.45 24.42 31,844,130 23.838 -0.74%
2020-12-04 0 27.05 27.00 27.05 27.00 28.20 52,524,322 1,429,062,325 27.208 23.89 23.84 23.89 23.84 24.90 59,480,128 24.026 -2.17%
2020-12-03 0 27.65 27.65 27.70 27.50 28.40 10,411,206 289,878,224 27.843 24.42 24.42 24.46 24.28 25.08 11,789,964 24.587 -1.07%
2020-12-02 0 27.95 27.90 27.95 27.10 27.95 12,503,441 345,928,193 27.667 24.68 24.64 24.68 23.93 24.68 14,159,274 24.431 1.82%
2020-12-01 0 27.45 27.40 27.45 26.85 27.55 11,043,432 301,703,843 27.320 24.24 24.20 24.24 23.71 24.33 12,505,916 24.125 2.81%
2020-11-30 0 26.70 26.65 26.70 26.50 27.70 17,114,634 460,880,593 26.929 23.58 23.53 23.58 23.40 24.46 19,381,128 23.780 -3.78%
2020-11-27 0 27.75 27.75 27.80 27.40 28.05 5,345,029 148,601,356 27.802 24.50 24.50 24.55 24.20 24.77 6,052,872 24.551 0.36%
2020-11-26 0 27.65 27.60 27.65 27.45 28.70 12,723,022 354,353,775 27.851 24.42 24.37 24.42 24.24 25.34 14,407,934 24.594 0.91%
2020-11-25 0 27.40 27.35 27.40 27.25 28.70 11,387,931 314,752,122 27.639 24.20 24.15 24.20 24.06 25.34 12,896,037 24.407 -3.01%
2020-11-24 0 28.25 28.25 28.30 28.20 29.50 12,782,092 363,587,670 28.445 24.95 24.95 24.99 24.90 26.05 14,474,827 25.119 -3.09%
2020-11-23 0 29.15 29.10 29.15 27.85 29.30 25,650,633 741,231,768 28.897 25.74 25.70 25.74 24.59 25.87 29,047,551 25.518 6.00%
2020-11-20 0 27.50 27.45 27.50 26.80 27.90 28,644,174 786,299,498 27.451 24.28 24.24 24.28 23.67 24.64 32,437,527 24.240 1.85%
2020-11-19 0 27.00 26.95 27.00 25.55 27.25 27,115,024 725,471,097 26.755 23.84 23.80 23.84 22.56 24.06 30,705,872 23.626 5.47%
2020-11-18 0 25.60 25.55 25.60 25.25 26.00 10,475,763 268,227,936 25.605 22.61 22.56 22.61 22.30 22.96 11,863,070 22.610 0.99%
2020-11-17 0 25.35 25.30 25.35 25.20 26.25 14,865,064 378,339,158 25.452 22.39 22.34 22.39 22.25 23.18 16,833,647 22.475 -3.06%
2020-11-16 0 26.15 26.10 26.15 25.60 26.80 39,490,926 1,034,043,754 26.184 23.09 23.05 23.09 22.61 23.67 44,720,717 23.122 5.87%
2020-11-13 0 24.70 24.65 24.70 24.35 25.00 9,669,908 238,654,027 24.680 21.81 21.77 21.81 21.50 22.08 10,950,496 21.794 0.00%
2020-11-12 0 24.70 24.65 24.70 24.05 24.90 9,995,821 246,018,302 24.612 21.81 21.77 21.81 21.24 21.99 11,319,569 21.734 1.65%
2020-11-11 0 24.30 24.25 24.30 24.10 25.50 10,882,313 268,229,125 24.648 21.46 21.41 21.46 21.28 22.52 12,323,460 21.766 -4.52%
2020-11-10 0 25.45 25.40 25.45 23.75 25.80 33,424,035 827,057,756 24.744 22.47 22.43 22.47 20.97 22.78 37,850,386 21.851 11.87%
2020-11-09 0 22.75 22.75 22.80 22.50 22.85 8,700,464 197,851,324 22.740 20.09 20.09 20.13 19.87 20.18 9,852,668 20.081 0.89%
2020-11-06 0 22.55 22.50 22.55 22.50 23.45 10,261,797 234,565,564 22.858 19.91 19.87 19.91 19.87 20.71 11,620,769 20.185 -1.74%
2020-11-05 0 22.95 22.90 22.95 22.15 22.95 9,427,784 212,928,969 22.585 20.27 20.22 20.27 19.56 20.27 10,676,307 19.944 3.15%
2020-11-04 0 22.25 22.25 22.30 22.10 22.65 6,283,300 141,050,621 22.449 19.65 19.65 19.69 19.52 20.00 7,115,399 19.823 -1.11%
2020-11-03 0 22.50 22.45 22.50 21.65 22.50 8,037,827 178,398,933 22.195 19.87 19.82 19.87 19.12 19.87 9,102,278 19.599 2.97%
2020-11-02 0 21.85 21.80 21.85 21.60 22.85 13,037,907 286,720,903 21.991 19.29 19.25 19.29 19.07 20.18 14,764,519 19.420 -4.17%
2020-10-30 0 22.80 22.75 22.80 22.50 23.30 9,339,929 214,618,706 22.979 20.13 20.09 20.13 19.87 20.58 10,576,818 20.291 -1.72%
2020-10-29 0 23.20 23.15 23.20 22.95 23.90 15,447,752 360,947,335 23.366 20.49 20.44 20.49 20.27 21.11 17,493,501 20.633 -2.52%
2020-10-28 0 23.80 23.75 23.80 23.55 24.05 8,191,784 195,112,400 23.818 21.02 20.97 21.02 20.80 21.24 9,276,623 21.033 -1.45%
2020-10-27 0 24.15 24.10 24.15 23.70 24.85 7,698,863 185,549,018 24.101 21.33 21.28 21.33 20.93 21.94 8,718,425 21.282 -2.03%
2020-10-23 0 24.65 24.60 24.65 24.40 25.00 3,768,318 93,238,362 24.743 21.77 21.72 21.77 21.55 22.08 4,267,357 21.849 -0.40%
2020-10-22 0 24.75 24.70 24.75 24.15 24.80 2,569,752 63,102,776 24.556 21.86 21.81 21.86 21.33 21.90 2,910,065 21.684 0.00%
2020-10-21 0 24.75 24.75 24.80 24.55 24.90 4,357,149 107,879,940 24.759 21.86 21.86 21.90 21.68 21.99 4,934,167 21.864 0.00%
2020-10-20 0 24.75 24.60 24.75 24.00 24.75 7,389,721 181,077,087 24.504 21.86 21.72 21.86 21.19 21.86 8,368,343 21.638 3.13%
2020-10-19 0 24.00 23.90 24.00 23.60 24.15 5,412,600 129,479,661 23.922 21.19 21.11 21.19 20.84 21.33 6,129,392 21.124 1.69%
2020-10-16 0 23.60 23.60 23.65 23.30 23.85 5,644,432 133,136,269 23.587 20.84 20.84 20.88 20.58 21.06 6,391,925 20.829 0.64%
2020-10-15 0 23.45 23.40 23.45 23.00 24.00 12,896,400 301,961,510 23.414 20.71 20.66 20.71 20.31 21.19 14,604,273 20.676 -1.68%
2020-10-14 0 23.85 23.80 23.85 23.80 24.35 14,114,702 338,600,490 23.989 21.06 21.02 21.06 21.02 21.50 15,983,915 21.184 -4.60%
2020-10-12 0 25.00 24.95 25.00 24.80 25.95 15,675,700 396,192,780 25.274 22.08 22.03 22.08 21.90 22.92 17,751,636 22.319 -3.29%
2020-10-09 0 25.85 25.80 25.85 25.05 26.10 12,478,605 321,046,731 25.728 22.83 22.78 22.83 22.12 23.05 14,131,149 22.719 2.78%
2020-10-08 0 25.15 25.00 25.15 24.60 25.20 7,957,000 198,188,958 24.908 22.21 22.08 22.21 21.72 22.25 9,010,747 21.995 2.24%
2020-10-07 0 24.60 24.55 24.60 23.80 24.65 9,156,350 223,567,959 24.417 21.72 21.68 21.72 21.02 21.77 10,368,927 21.561 0.82%
2020-10-06 0 24.40 24.20 24.40 22.80 24.65 9,745,250 233,889,537 24.000 21.55 21.37 21.55 20.13 21.77 11,035,815 21.194 7.02%
2020-10-05 0 22.80 22.75 22.80 22.25 22.95 5,071,409 114,608,187 22.599 20.13 20.09 20.13 19.65 20.27 5,743,017 19.956 1.33%
2020-09-30 0 22.50 22.50 22.55 22.40 23.05 7,411,694 168,368,077 22.717 19.87 19.87 19.91 19.78 20.35 8,393,226 20.060 -0.66%
2020-09-29 0 22.65 22.65 22.70 22.60 23.35 3,306,721 75,367,119 22.792 20.00 20.00 20.05 19.96 20.62 3,744,631 20.127 -0.66%
2020-09-28 0 22.80 22.80 22.85 22.80 23.35 6,015,232 137,878,684 22.922 20.13 20.13 20.18 20.13 20.62 6,811,830 20.241 -1.08%
2020-09-25 0 23.05 23.00 23.05 22.80 23.35 6,114,712 141,166,597 23.086 20.35 20.31 20.35 20.13 20.62 6,924,484 20.387 -0.65%
2020-09-24 0 23.20 23.20 23.25 23.00 23.55 6,500,032 150,804,971 23.201 20.49 20.49 20.53 20.31 20.80 7,360,832 20.487 -0.22%
2020-09-23 0 23.25 23.20 23.25 23.05 23.55 5,087,560 118,350,154 23.263 20.53 20.49 20.53 20.35 20.80 5,761,307 20.542 0.65%
2020-09-22 0 23.10 23.05 23.10 23.10 23.80 8,803,172 205,931,904 23.393 20.40 20.35 20.40 20.40 21.02 9,968,978 20.657 -2.94%
2020-09-21 0 23.80 23.75 23.80 23.70 24.40 5,983,020 143,636,600 24.007 21.02 20.97 21.02 20.93 21.55 6,775,352 21.200 -2.86%
2020-09-18 0 24.50 24.45 24.50 24.30 25.05 25,741,280 630,744,671 24.503 21.63 21.59 21.63 21.46 22.12 29,150,203 21.638 -0.20%
2020-09-17 0 24.55 24.50 24.55 24.50 25.50 7,736,094 190,886,321 24.675 21.68 21.63 21.68 21.63 22.52 8,760,586 21.789 -2.96%
2020-09-16 0 25.30 25.25 25.30 24.65 25.40 3,703,439 93,398,591 25.219 22.34 22.30 22.34 21.77 22.43 4,193,886 22.270 2.02%
2020-09-15 0 24.80 24.75 24.80 24.65 25.40 4,809,163 119,801,576 24.911 21.90 21.86 21.90 21.77 22.43 5,446,041 21.998 -2.36%
2020-09-14 0 25.40 25.40 25.45 24.85 25.60 5,589,236 141,654,496 25.344 22.43 22.43 22.47 21.94 22.61 6,329,420 22.380 1.40%
2020-09-11 0 25.05 25.05 25.10 24.20 25.15 5,194,445 128,756,027 24.787 22.12 22.12 22.16 21.37 22.21 5,882,346 21.889 2.45%
2020-09-10 0 24.45 24.40 24.45 24.35 25.50 6,145,623 152,378,999 24.795 21.59 21.55 21.59 21.50 22.52 6,959,489 21.895 -2.78%
2020-09-09 0 25.15 25.10 25.15 24.65 25.30 4,665,757 116,929,495 25.061 22.21 22.16 22.21 21.77 22.34 5,283,644 22.130 0.00%
2020-09-08 0 25.15 25.10 25.15 24.80 25.40 6,406,200 160,643,385 25.076 22.21 22.16 22.21 21.90 22.43 7,254,574 22.144 1.41%
2020-09-07 0 24.80 24.75 24.80 24.30 25.45 9,258,414 229,215,069 24.758 21.90 21.86 21.90 21.46 22.47 10,484,507 21.862 -1.98%
2020-09-04 0 25.30 25.30 25.35 24.90 25.80 11,749,703 297,273,925 25.301 22.34 22.34 22.39 21.99 22.78 13,305,718 22.342 -2.32%
2020-09-03 0 25.90 25.85 25.90 25.50 26.20 6,358,348 164,752,217 25.911 22.87 22.83 22.87 22.52 23.14 7,200,385 22.881 -1.33%
2020-09-02 0 26.25 26.15 26.25 24.90 26.30 11,954,359 308,326,092 25.792 23.18 23.09 23.18 21.99 23.22 13,537,477 22.776 2.54%
2020-09-01 0 25.60 25.55 25.60 25.40 26.10 10,571,426 270,622,138 25.599 22.61 22.56 22.61 22.43 23.05 11,971,402 22.606 -2.10%
2020-08-31 0 26.15 26.05 26.15 25.85 27.05 8,863,669 232,944,093 26.281 23.09 23.00 23.09 22.83 23.89 10,037,486 23.207 -2.43%
2020-08-28 0 26.80 26.75 26.80 26.15 27.05 5,554,360 148,834,634 26.796 23.67 23.62 23.67 23.09 23.89 6,289,925 23.662 0.00%
2020-08-27 0 26.80 26.75 26.80 26.60 27.25 4,965,354 133,253,422 26.837 23.67 23.62 23.67 23.49 24.06 5,622,917 23.698 -0.56%
2020-08-26 0 26.95 26.90 26.95 26.80 27.60 3,610,736 97,752,968 27.073 23.80 23.75 23.80 23.67 24.37 4,088,906 23.907 -1.64%
2020-08-25 0 27.40 27.40 27.45 27.10 27.90 3,553,490 97,157,476 27.341 24.20 24.20 24.24 23.93 24.64 4,024,079 24.144 -0.90%
2020-08-24 0 27.65 27.60 27.65 27.20 27.70 3,474,131 95,663,953 27.536 24.42 24.37 24.42 24.02 24.46 3,934,211 24.316 1.84%
2020-08-21 0 27.15 27.10 27.15 26.70 27.35 3,300,837 89,405,216 27.086 23.97 23.93 23.97 23.58 24.15 3,737,967 23.918 0.93%
2020-08-20 0 26.90 26.85 26.90 26.60 27.85 8,529,816 229,171,094 26.867 23.75 23.71 23.75 23.49 24.59 9,659,421 23.725 -3.93%
2020-08-19 0 28.00 27.95 28.00 27.40 28.15 5,735,886 159,842,542 27.867 24.73 24.68 24.73 24.20 24.86 6,495,490 24.608 1.82%
2020-08-18 0 27.50 27.45 27.50 27.20 27.80 4,194,713 115,158,462 27.453 24.28 24.24 24.28 24.02 24.55 4,750,220 24.243 0.36%
2020-08-17 0 27.40 27.35 27.40 27.20 27.80 7,037,587 193,555,874 27.503 24.20 24.15 24.20 24.02 24.55 7,969,576 24.287 -1.44%
2020-08-14 0 27.80 27.80 27.85 27.05 28.20 7,829,333 217,759,593 27.813 24.55 24.55 24.59 23.89 24.90 8,866,173 24.561 2.02%
2020-08-13 0 27.25 27.25 27.35 27.20 28.00 9,248,430 254,319,543 27.499 24.06 24.06 24.15 24.02 24.73 10,473,201 24.283 -1.09%
2020-08-12 0 27.55 27.35 27.55 26.60 27.65 11,593,166 315,044,028 27.175 24.33 24.15 24.33 23.49 24.42 13,128,451 23.997 1.10%
2020-08-11 0 27.25 27.25 27.30 26.50 27.60 14,884,086 404,920,471 27.205 24.06 24.06 24.11 23.40 24.37 16,855,188 24.023 4.61%
2020-08-10 0 26.05 26.05 26.10 25.35 26.55 9,837,484 254,492,746 25.870 23.00 23.00 23.05 22.39 23.45 11,140,264 22.844 -0.76%
2020-08-07 0 26.25 26.25 26.30 26.15 27.25 7,792,539 206,187,441 26.460 23.18 23.18 23.22 23.09 24.06 8,824,506 23.365 -2.05%
2020-08-06 0 26.80 26.75 26.80 26.25 27.45 8,407,300 223,830,151 26.623 23.67 23.62 23.67 23.18 24.24 9,520,680 23.510 -1.47%
2020-08-05 0 27.20 27.15 27.20 26.75 27.70 14,594,475 398,408,772 27.299 24.02 23.97 24.02 23.62 24.46 16,527,224 24.106 1.12%
2020-08-04 0 26.90 26.85 26.90 26.65 28.15 14,195,351 385,325,085 27.145 23.75 23.71 23.75 23.53 24.86 16,075,244 23.970 -2.71%
2020-08-03 0 27.65 27.65 27.70 26.80 28.05 14,967,616 411,598,836 27.499 24.42 24.42 24.46 23.67 24.77 16,949,780 24.283 -1.60%
2020-07-31 0 28.10 28.05 28.10 27.40 28.85 21,936,326 613,222,830 27.955 24.81 24.77 24.81 24.20 25.48 24,841,358 24.686 5.05%
2020-07-30 0 26.75 26.75 26.80 26.50 28.10 39,178,640 1,060,808,310 27.076 23.62 23.62 23.67 23.40 24.81 44,367,075 23.910 4.90%
2020-07-29 0 25.50 25.50 25.55 24.75 25.65 12,351,120 312,797,026 25.325 22.52 22.52 22.56 21.86 22.65 13,986,781 22.364 0.79%
2020-07-28 0 25.30 25.30 25.35 24.25 25.30 19,543,709 489,995,967 25.072 22.34 22.34 22.39 21.41 22.34 22,131,886 22.140 5.64%
2020-07-27 0 23.95 23.95 24.00 23.55 24.30 7,101,076 169,708,315 23.899 21.15 21.15 21.19 20.80 21.46 8,041,473 21.104 0.84%
2020-07-24 0 23.75 23.70 23.75 23.65 24.25 4,237,835 101,006,484 23.835 20.97 20.93 20.97 20.88 21.41 4,799,052 21.047 -1.86%
2020-07-23 0 24.20 24.15 24.20 23.50 24.60 6,653,022 160,351,498 24.102 21.37 21.33 21.37 20.75 21.72 7,534,083 21.283 2.98%
2020-07-22 0 23.50 23.50 23.55 23.50 24.50 6,407,620 152,993,235 23.877 20.75 20.75 20.80 20.75 21.63 7,256,182 21.085 -4.28%
2020-07-21 0 24.55 24.50 24.55 23.80 24.75 12,538,118 305,597,025 24.373 21.68 21.63 21.68 21.02 21.86 14,198,543 21.523 2.51%
2020-07-20 0 23.95 23.90 23.95 22.90 23.95 7,186,649 169,150,874 23.537 21.15 21.11 21.15 20.22 21.15 8,138,378 20.784 1.05%
2020-07-17 0 23.70 23.65 23.70 22.80 23.70 4,917,089 114,790,642 23.345 20.93 20.88 20.93 20.13 20.93 5,568,260 20.615 3.04%
2020-07-16 0 23.00 22.90 23.00 22.85 24.50 12,782,364 297,609,661 23.283 20.31 20.22 20.31 20.18 21.63 14,475,135 20.560 -4.96%
2020-07-15 0 24.20 24.20 24.25 24.00 25.40 17,959,574 441,425,418 24.579 21.37 21.37 21.41 21.19 22.43 20,337,964 21.705 -1.63%
2020-07-14 0 24.60 24.55 24.60 23.40 24.60 13,033,539 313,426,653 24.048 21.72 21.68 21.72 20.66 21.72 14,759,573 21.235 3.58%
2020-07-13 0 23.75 23.70 23.75 22.70 23.75 11,186,545 260,122,479 23.253 20.97 20.93 20.97 20.05 20.97 12,667,981 20.534 3.04%
2020-07-10 0 23.05 22.95 23.05 22.60 23.70 7,265,928 166,799,520 22.956 20.35 20.27 20.35 19.96 20.93 8,228,156 20.272 -2.74%
2020-07-09 0 23.70 23.70 23.75 23.40 24.15 9,856,251 233,665,550 23.707 20.93 20.93 20.97 20.66 21.33 11,161,516 20.935 -0.42%
2020-07-08 0 23.80 23.65 23.80 23.25 24.65 14,172,821 338,588,550 23.890 21.02 20.88 21.02 20.53 21.77 16,049,730 21.096 2.59%
2020-07-07 0 23.20 23.05 23.20 22.85 23.90 9,880,068 228,004,733 23.077 20.49 20.35 20.49 20.18 21.11 11,188,487 20.379 -0.22%
2020-07-06 0 23.25 23.25 23.30 22.60 23.60 7,395,300 171,500,421 23.191 20.53 20.53 20.58 19.96 20.84 8,374,661 20.478 2.88%
2020-07-03 0 22.60 22.60 22.70 22.40 22.90 5,249,393 118,688,299 22.610 19.96 19.96 20.05 19.78 20.22 5,944,571 19.966 0.00%
2020-07-02 0 22.60 22.55 22.60 22.30 23.15 8,664,553 195,826,827 22.601 19.96 19.91 19.96 19.69 20.44 9,812,001 19.958 0.22%
2020-06-30 0 22.55 22.50 22.55 22.00 22.60 7,046,505 157,515,067 22.354 19.91 19.87 19.91 19.43 19.96 7,979,675 19.740 2.50%
2020-06-29 0 22.00 22.00 22.05 21.85 22.35 5,967,000 131,335,091 22.010 19.43 19.43 19.47 19.29 19.74 6,757,211 19.436 -1.35%
2020-06-26 0 22.30 22.30 22.40 22.30 22.90 5,431,059 121,848,192 22.435 19.69 19.69 19.78 19.69 20.22 6,150,295 19.812 -1.76%
2020-06-24 0 22.70 22.65 22.70 22.55 23.15 6,320,706 143,518,671 22.706 20.05 20.00 20.05 19.91 20.44 7,157,758 20.051 -1.73%
2020-06-23 0 23.10 23.05 23.10 22.35 23.40 5,952,540 136,567,807 22.943 20.40 20.35 20.40 19.74 20.66 6,740,836 20.260 2.67%
2020-06-22 0 22.50 22.50 22.60 22.30 23.10 6,667,602 150,471,897 22.568 19.87 19.87 19.96 19.69 20.40 7,550,594 19.928 -3.02%
2020-06-19 0 23.20 23.10 23.20 22.45 23.25 12,046,296 277,766,485 23.058 20.49 20.40 20.49 19.82 20.53 13,641,589 20.362 1.31%
2020-06-18 0 22.90 22.80 22.90 22.70 23.25 5,106,318 116,835,754 22.881 20.22 20.13 20.22 20.05 20.53 5,782,549 20.205 0.22%
2020-06-17 0 22.85 22.80 22.85 22.20 23.15 7,022,354 158,649,632 22.592 20.18 20.13 20.18 19.60 20.44 7,952,326 19.950 -0.65%
2020-06-16 0 23.00 22.95 23.00 22.65 23.25 9,273,500 212,077,557 22.869 20.31 20.27 20.31 20.00 20.53 10,501,591 20.195 3.14%
2020-06-15 0 22.30 22.25 22.30 22.20 23.35 15,645,875 356,697,336 22.798 19.69 19.65 19.69 19.60 20.62 17,717,861 20.132 -5.31%
2020-06-12 0 23.55 23.55 23.60 23.00 23.80 8,434,779 198,939,382 23.586 20.80 20.80 20.84 20.31 21.02 9,551,798 20.827 -1.46%
2020-06-11 0 23.90 23.90 23.95 23.90 24.60 7,545,705 181,878,047 24.104 21.11 21.11 21.15 21.11 21.72 8,544,984 21.285 -2.85%
2020-06-10 0 24.60 24.60 24.65 24.20 25.50 9,410,312 232,207,998 24.676 21.72 21.72 21.77 21.37 22.52 10,656,521 21.790 -3.15%
2020-06-09 0 25.40 25.35 25.40 25.00 25.65 9,275,457 234,874,756 25.322 22.43 22.39 22.43 22.08 22.65 10,503,808 22.361 2.42%
2020-06-08 0 24.80 24.75 24.80 24.25 25.20 8,862,732 218,298,991 24.631 21.90 21.86 21.90 21.41 22.25 10,036,425 21.751 0.00%
2020-06-05 0 24.80 24.80 24.85 24.65 25.45 8,167,647 203,207,629 24.880 21.90 21.90 21.94 21.77 22.47 9,249,290 21.970 -2.75%
2020-06-04 0 25.50 25.45 25.50 24.40 25.60 17,852,293 447,228,516 25.052 22.52 22.47 22.52 21.55 22.61 20,216,475 22.122 2.82%
2020-06-03 0 24.80 24.75 24.80 23.00 24.80 22,436,014 541,384,691 24.130 21.90 21.86 21.90 20.31 21.90 25,407,220 21.308 7.59%
2020-06-02 0 23.05 23.00 23.05 21.95 23.05 10,210,828 230,753,691 22.599 20.35 20.31 20.35 19.38 20.35 11,563,050 19.956 3.60%
2020-06-01 0 22.25 22.15 22.25 21.70 22.35 15,393,422 339,148,498 22.032 19.65 19.56 19.65 19.16 19.74 17,431,976 19.456 2.53%
2020-05-29 0 21.70 21.70 21.75 20.95 21.95 41,173,620 891,829,052 21.660 19.16 19.16 19.21 18.50 19.38 46,626,250 19.127 2.12%
2020-05-28 0 21.25 21.25 21.30 20.95 21.75 12,102,230 257,790,053 21.301 18.76 18.76 18.81 18.50 19.21 13,704,931 18.810 0.00%
2020-05-27 0 21.25 21.20 21.25 20.90 21.50 7,785,746 164,701,941 21.154 18.76 18.72 18.76 18.46 18.99 8,816,814 18.680 0.47%
2020-05-26 0 21.15 21.10 21.15 20.60 21.40 12,532,811 265,134,154 21.155 18.68 18.63 18.68 18.19 18.90 14,192,533 18.681 1.20%
2020-05-25 0 20.90 20.85 20.90 19.70 21.00 10,472,524 215,875,300 20.614 18.46 18.41 18.46 17.40 18.54 11,859,402 18.203 3.47%
2020-05-22 0 20.20 20.15 20.20 19.88 21.30 14,674,932 298,595,839 20.347 17.84 17.79 17.84 17.56 18.81 16,618,336 17.968 -6.26%
2020-05-21 0 21.55 21.50 21.55 21.50 22.20 6,144,850 133,244,197 21.684 19.03 18.99 19.03 18.99 19.60 6,958,614 19.148 -0.69%
2020-05-20 0 21.70 21.65 21.70 21.50 22.40 8,649,534 188,848,236 21.833 19.16 19.12 19.16 18.99 19.78 9,794,993 19.280 -2.03%
2020-05-19 0 22.15 22.15 22.20 22.10 23.05 9,111,087 204,920,846 22.491 19.56 19.56 19.60 19.52 20.35 10,317,670 19.861 -0.66%
2020-05-18 0 22.50 22.45 22.50 22.35 23.25 15,718,324 358,368,567 22.799 19.69 19.64 19.69 19.56 20.35 17,962,686 19.951 -3.23%
2020-05-15 0 23.25 23.15 23.25 22.55 23.35 12,227,961 280,624,152 22.949 20.35 20.26 20.35 19.73 20.43 13,973,947 20.082 1.53%
2020-05-14 0 22.90 22.90 22.95 22.75 23.70 14,796,631 340,130,532 22.987 20.04 20.04 20.08 19.91 20.74 16,909,388 20.115 -3.38%
2020-05-13 0 23.70 23.65 23.70 22.70 24.05 21,419,141 505,434,267 23.597 20.74 20.70 20.74 19.86 21.05 24,477,502 20.649 3.49%
2020-05-12 0 22.90 22.85 22.90 22.55 23.60 17,035,940 392,622,313 23.047 20.04 19.99 20.04 19.73 20.65 19,468,440 20.167 -1.51%
2020-05-11 0 23.25 23.25 23.30 22.45 23.70 26,201,166 604,538,148 23.073 20.35 20.35 20.39 19.64 20.74 29,942,335 20.190 4.03%
2020-05-08 0 22.35 22.30 22.35 21.00 22.45 46,488,459 1,011,720,606 21.763 19.56 19.51 19.56 18.38 19.64 53,126,377 19.044 5.42%
2020-05-07 0 21.20 21.15 21.20 20.80 21.95 30,067,453 637,239,113 21.194 18.55 18.51 18.55 18.20 19.21 34,360,675 18.546 -2.53%
2020-05-06 0 21.75 21.70 21.75 21.70 22.20 17,873,188 390,829,517 21.867 19.03 18.99 19.03 18.99 19.43 20,425,236 19.135 -1.58%
2020-05-05 0 22.10 22.10 22.15 21.60 22.75 18,682,900 411,618,251 22.032 19.34 19.34 19.38 18.90 19.91 21,350,563 19.279 -0.67%
2020-05-04 0 22.25 22.15 22.25 20.60 22.25 16,152,025 349,560,212 21.642 19.47 19.38 19.47 18.03 19.47 18,458,314 18.938 5.20%
2020-04-29 0 21.15 21.10 21.15 20.75 21.25 8,238,450 173,373,544 21.044 18.51 18.46 18.51 18.16 18.59 9,414,788 18.415 2.67%
2020-04-28 0 20.60 20.55 20.60 20.35 21.15 6,405,700 131,877,677 20.588 18.03 17.98 18.03 17.81 18.51 7,320,347 18.015 -1.20%
2020-04-27 0 20.85 20.80 20.85 20.35 21.05 6,289,600 130,767,897 20.791 18.24 18.20 18.24 17.81 18.42 7,187,669 18.193 0.48%
2020-04-24 0 20.75 20.70 20.75 20.40 21.00 2,144,671 44,469,539 20.735 18.16 18.11 18.16 17.85 18.38 2,450,901 18.144 -1.19%
2020-04-23 0 21.00 20.95 21.00 20.85 21.65 8,444,370 178,804,162 21.174 18.38 18.33 18.38 18.24 18.94 9,650,111 18.529 -2.10%
2020-04-22 0 21.45 21.40 21.45 20.65 21.55 16,321,227 345,079,357 21.143 18.77 18.73 18.77 18.07 18.86 18,651,676 18.501 0.94%
2020-04-21 0 21.25 21.20 21.25 20.80 21.65 15,198,764 327,266,983 21.533 18.59 18.55 18.59 18.20 18.94 17,368,940 18.842 -2.52%
2020-04-20 0 21.80 21.75 21.80 21.45 22.00 12,717,033 276,306,708 21.727 19.08 19.03 19.08 18.77 19.25 14,532,852 19.013 1.40%
2020-04-17 0 21.50 21.45 21.50 21.30 22.55 12,481,523 270,973,694 21.710 18.81 18.77 18.81 18.64 19.73 14,263,714 18.997 1.18%
2020-04-16 0 21.25 21.15 21.25 20.80 21.45 8,473,630 178,252,851 21.036 18.59 18.51 18.59 18.20 18.77 9,683,549 18.408 1.43%
2020-04-15 0 20.95 20.90 20.95 20.80 21.85 17,940,272 379,580,123 21.158 18.33 18.29 18.33 18.20 19.12 20,501,898 18.514 -0.71%
2020-04-14 0 21.10 21.00 21.10 20.85 21.35 11,933,130 251,051,555 21.038 18.46 18.38 18.46 18.24 18.68 13,637,018 18.410 1.44%
2020-04-09 0 20.80 20.75 20.80 20.15 21.05 16,003,883 331,598,122 20.720 18.20 18.16 18.20 17.63 18.42 18,289,019 18.131 4.10%
2020-04-08 0 19.98 19.98 20.00 19.20 19.98 21,821,151 427,343,548 19.584 17.48 17.48 17.50 16.80 17.48 24,936,914 17.137 2.36%
2020-04-07 0 19.52 19.50 19.52 18.90 19.78 36,049,967 700,223,136 19.424 17.08 17.06 17.08 16.54 17.31 41,197,411 16.997 4.05%
2020-04-06 0 18.76 18.74 18.76 18.00 18.88 8,940,191 165,416,940 18.503 16.42 16.40 16.42 15.75 16.52 10,216,728 16.191 -0.21%
2020-04-03 0 18.80 18.78 18.80 18.34 19.50 11,255,995 210,770,935 18.725 16.45 16.43 16.45 16.05 17.06 12,863,198 16.386 -3.09%
2020-04-02 0 19.40 19.38 19.40 19.02 19.60 5,817,530 112,420,085 19.324 16.98 16.96 16.98 16.64 17.15 6,648,194 16.910 0.21%
2020-04-01 0 19.36 19.34 19.36 19.14 20.25 7,206,120 140,774,573 19.535 16.94 16.92 16.94 16.75 17.72 8,235,056 17.095 -3.20%
2020-03-31 0 20.00 19.98 20.00 19.86 20.30 11,841,914 236,898,436 20.005 17.50 17.48 17.50 17.38 17.76 13,532,778 17.506 0.10%
2020-03-30 0 19.98 19.96 19.98 19.70 21.10 13,115,152 263,348,267 20.080 17.48 17.47 17.48 17.24 18.46 14,987,817 17.571 -5.53%
2020-03-27 0 21.15 21.15 21.20 20.90 21.50 12,663,324 268,113,540 21.172 18.51 18.51 18.55 18.29 18.81 14,471,474 18.527 -1.86%
2020-03-26 0 21.55 21.50 21.55 21.15 22.00 6,259,565 134,598,520 21.503 18.86 18.81 18.86 18.51 19.25 7,153,346 18.816 -0.69%
2020-03-25 0 21.70 21.65 21.70 20.90 21.95 12,407,508 267,194,622 21.535 18.99 18.94 18.99 18.29 19.21 14,179,131 18.844 5.34%
2020-03-24 0 20.60 20.60 20.65 20.20 21.15 18,273,760 379,279,433 20.755 18.03 18.03 18.07 17.68 18.51 20,883,004 18.162 3.52%
2020-03-23 0 19.90 19.88 19.90 19.84 20.90 7,002,560 142,107,477 20.294 17.41 17.40 17.41 17.36 18.29 8,002,430 17.758 -6.13%
2020-03-20 0 21.20 21.00 21.20 20.35 21.35 15,746,742 330,095,461 20.963 18.55 18.38 18.55 17.81 18.68 17,995,162 18.344 0.71%
2020-03-19 0 21.05 21.00 21.05 20.50 21.95 15,081,998 318,623,234 21.126 18.42 18.38 18.42 17.94 19.21 17,235,502 18.486 -3.00%
2020-03-18 0 21.70 21.65 21.70 21.55 22.55 16,675,552 366,821,739 21.998 18.99 18.94 18.99 18.86 19.73 19,056,594 19.249 -2.69%
2020-03-17 0 22.30 22.25 22.30 21.85 22.60 14,023,241 310,681,075 22.155 19.51 19.47 19.51 19.12 19.78 16,025,569 19.387 1.36%
2020-03-16 0 22.00 22.00 22.05 21.90 22.70 10,892,937 241,950,796 22.212 19.25 19.25 19.29 19.16 19.86 12,448,300 19.436 -3.08%
2020-03-13 0 22.70 22.55 22.70 20.50 22.70 20,960,908 451,473,253 21.539 19.86 19.73 19.86 17.94 19.86 23,953,840 18.848 1.79%
2020-03-12 0 22.30 22.30 22.35 22.10 23.15 17,142,599 384,672,721 22.440 19.51 19.51 19.56 19.34 20.26 19,590,328 19.636 -5.11%
2020-03-11 0 23.50 23.45 23.50 23.30 24.00 7,415,637 175,409,499 23.654 20.56 20.52 20.56 20.39 21.00 8,474,489 20.699 -1.05%
2020-03-10 0 23.75 23.70 23.75 23.50 23.90 5,942,371 140,851,733 23.703 20.78 20.74 20.78 20.56 20.91 6,790,861 20.741 1.28%
2020-03-09 0 23.45 23.40 23.45 23.15 23.95 7,884,853 184,993,352 23.462 20.52 20.48 20.52 20.26 20.96 9,010,703 20.530 -2.70%
2020-03-06 0 24.10 24.05 24.10 23.80 24.60 8,065,002 195,134,391 24.195 21.09 21.05 21.09 20.83 21.53 9,216,574 21.172 -1.83%
2020-03-05 0 24.55 24.50 24.55 23.80 24.70 11,177,985 272,360,055 24.366 21.48 21.44 21.48 20.83 21.61 12,774,049 21.321 3.15%
2020-03-04 0 23.80 23.75 23.80 23.10 23.85 6,467,850 153,152,894 23.679 20.83 20.78 20.83 20.21 20.87 7,391,371 20.720 2.15%
2020-03-03 0 23.30 23.25 23.30 23.00 23.50 9,489,528 219,643,557 23.146 20.39 20.35 20.39 20.13 20.56 10,844,503 20.254 0.43%
2020-03-02 0 23.20 23.15 23.20 23.05 23.55 12,318,033 285,841,092 23.205 20.30 20.26 20.30 20.17 20.61 14,076,880 20.306 -0.85%
2020-02-28 0 23.40 23.35 23.40 23.10 23.60 23,639,398 551,479,686 23.329 20.48 20.43 20.48 20.21 20.65 27,014,782 20.414 -2.50%
2020-02-27 0 24.00 23.95 24.00 23.35 24.00 18,638,109 441,157,345 23.670 21.00 20.96 21.00 20.43 21.00 21,299,377 20.712 -1.23%
2020-02-26 0 24.30 24.25 24.30 23.10 24.35 12,841,991 307,498,510 23.945 21.26 21.22 21.26 20.21 21.31 14,675,652 20.953 2.97%
2020-02-25 0 23.60 23.55 23.60 23.05 23.65 8,796,927 206,260,655 23.447 20.65 20.61 20.65 20.17 20.70 10,053,008 20.517 0.21%
2020-02-24 0 23.55 23.50 23.55 23.40 24.50 13,754,852 326,312,822 23.724 20.61 20.56 20.61 20.48 21.44 15,718,857 20.759 -4.27%
2020-02-21 0 24.60 24.55 24.60 24.50 24.85 7,644,455 188,183,795 24.617 21.53 21.48 21.53 21.44 21.75 8,735,979 21.541 -1.01%
2020-02-20 0 24.85 24.75 24.85 24.25 24.90 7,145,162 175,667,544 24.586 21.75 21.66 21.75 21.22 21.79 8,165,394 21.514 -0.20%
2020-02-19 0 24.90 24.85 24.90 24.25 25.00 14,557,900 361,146,399 24.808 21.79 21.75 21.79 21.22 21.88 16,636,570 21.708 3.32%
2020-02-18 0 24.10 24.05 24.10 24.00 24.95 26,298,243 632,463,305 24.050 21.09 21.05 21.09 21.00 21.83 30,053,274 21.045 0.63%
2020-02-17 0 23.95 23.90 23.95 23.35 24.00 18,329,073 431,265,468 23.529 20.96 20.91 20.96 20.43 21.00 20,946,215 20.589 2.57%
2020-02-14 0 23.35 23.30 23.35 23.15 23.65 9,401,900 219,766,212 23.375 20.43 20.39 20.43 20.26 20.70 10,744,363 20.454 -0.64%
2020-02-13 0 23.50 23.50 23.55 23.45 24.00 4,258,936 100,501,242 23.598 20.56 20.56 20.61 20.52 21.00 4,867,054 20.649 -1.26%
2020-02-12 0 23.80 23.75 23.80 23.35 24.00 10,200,319 242,365,537 23.761 20.83 20.78 20.83 20.43 21.00 11,656,786 20.792 2.15%
2020-02-11 0 23.30 23.30 23.35 23.15 23.65 8,113,181 189,346,038 23.338 20.39 20.39 20.43 20.26 20.70 9,271,633 20.422 -0.43%
2020-02-10 0 23.40 23.35 23.40 23.10 23.55 4,743,800 110,835,785 23.364 20.48 20.43 20.48 20.21 20.61 5,421,150 20.445 0.00%
2020-02-07 0 23.40 23.40 23.45 23.20 24.15 12,158,311 286,837,151 23.592 20.48 20.48 20.52 20.30 21.13 13,894,352 20.644 -2.70%
2020-02-06 0 24.05 24.00 24.05 23.55 24.50 9,030,794 217,158,302 24.046 21.05 21.00 21.05 20.61 21.44 10,320,268 21.042 2.12%
2020-02-05 0 23.55 23.50 23.55 23.45 24.45 8,537,367 201,666,876 23.622 20.61 20.56 20.61 20.52 21.40 9,756,387 20.670 -3.48%
2020-02-04 0 24.40 24.35 24.40 23.85 24.40 6,936,252 167,228,880 24.109 21.35 21.31 21.35 20.87 21.35 7,926,654 21.097 2.95%
2020-02-03 0 23.70 23.65 23.70 23.15 24.00 7,588,841 179,538,874 23.658 20.74 20.70 20.74 20.26 21.00 8,672,424 20.702 0.42%
2020-01-31 0 23.60 23.55 23.60 23.25 24.10 8,641,001 203,898,082 23.597 20.65 20.61 20.65 20.35 21.09 9,874,818 20.648 0.21%
2020-01-30 0 23.55 23.55 23.60 23.45 24.50 18,987,203 455,723,798 24.002 20.61 20.61 20.65 20.52 21.44 21,698,317 21.003 -2.89%
2020-01-29 0 24.25 24.20 24.25 23.95 24.45 13,660,509 331,299,442 24.252 21.22 21.18 21.22 20.96 21.40 15,611,044 21.222 -1.82%
2020-01-24 0 24.70 24.70 24.75 24.50 24.80 2,263,603 55,769,954 24.638 21.61 21.61 21.66 21.44 21.70 2,586,815 21.559 -0.80%
2020-01-23 0 24.90 24.80 24.90 24.65 25.40 9,642,073 239,462,061 24.835 21.79 21.70 21.79 21.57 22.23 11,018,830 21.732 -1.78%
2020-01-22 0 25.35 25.25 25.35 24.50 25.40 4,884,175 122,446,650 25.070 22.18 22.10 22.18 21.44 22.23 5,581,569 21.938 2.01%
2020-01-21 0 24.85 24.85 24.90 24.70 26.05 10,085,020 252,073,107 24.995 21.75 21.75 21.79 21.61 22.80 11,525,023 21.872 -4.61%
2020-01-20 0 26.05 26.00 26.05 25.70 26.10 6,929,600 179,314,538 25.877 22.80 22.75 22.80 22.49 22.84 7,919,052 22.643 0.58%
2020-01-17 0 25.90 25.80 25.90 25.25 25.90 16,330,341 417,758,553 25.582 22.66 22.58 22.66 22.10 22.66 18,662,091 22.385 0.97%
2020-01-16 0 25.65 25.55 25.65 25.35 26.15 10,332,279 265,878,778 25.733 22.45 22.36 22.45 22.18 22.88 11,807,588 22.518 -1.72%
2020-01-15 0 26.10 26.05 26.10 25.80 26.90 12,649,693 333,148,315 26.337 22.84 22.80 22.84 22.58 23.54 14,455,897 23.046 -0.38%
2020-01-14 0 26.20 26.15 26.20 24.70 26.20 46,473,246 1,179,499,842 25.380 22.93 22.88 22.93 21.61 22.93 53,108,992 22.209 6.50%
2020-01-13 0 24.60 24.55 24.60 24.40 25.50 30,641,310 756,045,088 24.674 21.53 21.48 21.53 21.35 22.31 35,016,471 21.591 -3.72%
2020-01-10 0 25.55 25.50 25.55 25.50 26.50 14,936,051 386,748,953 25.894 22.36 22.31 22.36 22.31 23.19 17,068,716 22.658 -2.85%
2020-01-09 0 26.30 26.25 26.30 26.20 26.65 5,615,108 147,755,969 26.314 23.01 22.97 23.01 22.93 23.32 6,416,869 23.026 -0.19%
2020-01-08 0 26.35 26.30 26.35 26.30 26.70 2,969,182 78,515,754 26.444 23.06 23.01 23.06 23.01 23.36 3,393,141 23.140 -1.13%
2020-01-07 0 26.65 26.60 26.65 26.30 26.85 6,845,818 182,375,925 26.641 23.32 23.28 23.32 23.01 23.50 7,823,308 23.312 1.33%
2020-01-06 0 26.30 26.25 26.30 26.10 26.65 7,314,019 192,536,709 26.324 23.01 22.97 23.01 22.84 23.32 8,358,361 23.035 -1.87%
2020-01-03 0 26.80 26.75 26.80 26.40 26.95 8,397,400 224,077,598 26.684 23.45 23.41 23.45 23.10 23.58 9,596,434 23.350 1.13%
2020-01-02 0 26.50 26.45 26.50 26.15 26.85 9,841,900 261,437,242 26.564 23.19 23.15 23.19 22.88 23.50 11,247,189 23.245 0.76%
2019-12-31 0 26.30 26.30 26.35 26.30 27.60 9,613,698 256,766,654 26.708 23.01 23.01 23.06 23.01 24.15 10,986,403 23.371 -3.84%
2019-12-30 0 27.35 27.30 27.35 27.25 27.50 4,920,700 134,592,325 27.352 23.93 23.89 23.93 23.85 24.06 5,623,309 23.935 -0.55%
2019-12-27 0 27.50 27.50 27.55 27.50 27.75 3,721,054 102,628,783 27.581 24.06 24.06 24.11 24.06 24.28 4,252,370 24.134 0.36%
2019-12-24 0 27.40 27.40 27.50 27.35 27.80 1,662,960 45,699,397 27.481 23.98 23.98 24.06 23.93 24.33 1,900,408 24.047 -0.90%
2019-12-23 0 27.65 27.60 27.65 27.50 27.75 2,237,356 61,828,036 27.634 24.20 24.15 24.20 24.06 24.28 2,556,820 24.182 0.00%
2019-12-20 0 27.65 27.60 27.65 27.65 28.10 6,289,837 174,371,225 27.723 24.20 24.15 24.20 24.20 24.59 7,187,940 24.259 -1.25%
2019-12-19 0 28.00 27.95 28.00 27.65 28.15 6,101,233 170,331,175 27.918 24.50 24.46 24.50 24.20 24.63 6,972,406 24.429 1.63%
2019-12-18 0 27.55 27.55 27.60 27.50 28.15 5,665,618 156,819,912 27.679 24.11 24.11 24.15 24.06 24.63 6,474,591 24.221 -1.61%
2019-12-17 0 28.00 27.95 28.00 27.15 28.05 10,345,885 285,708,701 27.616 24.50 24.46 24.50 23.76 24.55 11,823,136 24.165 1.08%
2019-12-16 0 27.70 27.65 27.70 27.50 28.15 7,848,077 217,471,999 27.710 24.24 24.20 24.24 24.06 24.63 8,968,675 24.248 -1.07%
2019-12-13 0 28.00 27.95 28.00 27.95 28.40 6,973,732 195,285,752 28.003 24.50 24.46 24.50 24.46 24.85 7,969,486 24.504 0.00%
2019-12-12 0 28.00 27.95 28.00 28.00 28.45 4,121,841 115,869,077 28.111 24.50 24.46 24.50 24.50 24.90 4,710,384 24.599 -1.41%
2019-12-11 0 28.40 28.30 28.40 28.20 28.65 2,769,417 78,446,694 28.326 24.85 24.76 24.85 24.68 25.07 3,164,852 24.787 -0.35%
2019-12-10 0 28.50 28.45 28.50 28.40 28.75 2,074,831 59,143,102 28.505 24.94 24.90 24.94 24.85 25.16 2,371,089 24.943 -0.87%
2019-12-09 0 28.75 28.70 28.75 28.65 29.10 2,142,281 61,662,992 28.784 25.16 25.11 25.16 25.07 25.46 2,448,170 25.187 -0.52%
2019-12-06 0 28.90 28.75 28.90 28.45 28.90 4,226,437 121,370,710 28.717 25.29 25.16 25.29 24.90 25.29 4,829,915 25.129 2.30%
2019-12-05 0 28.25 28.25 28.35 28.20 28.65 1,551,951 43,925,352 28.303 24.72 24.72 24.81 24.68 25.07 1,773,548 24.767 0.18%
2019-12-04 0 28.20 28.20 28.25 28.15 28.80 2,253,059 64,057,525 28.431 24.68 24.68 24.72 24.63 25.20 2,574,765 24.879 -1.91%
2019-12-03 0 28.75 28.70 28.75 28.15 28.75 2,743,931 78,418,037 28.579 25.16 25.11 25.16 24.63 25.16 3,135,727 25.008 1.95%
2019-12-02 0 28.20 28.15 28.20 28.00 28.55 5,794,384 163,694,734 28.251 24.68 24.63 24.68 24.50 24.98 6,621,743 24.721 1.08%
2019-11-29 0 27.90 27.90 27.95 27.90 28.30 7,326,880 206,177,571 28.140 24.41 24.41 24.46 24.41 24.76 8,373,059 24.624 -1.24%
2019-11-28 0 28.25 28.20 28.25 28.00 28.75 8,536,819 241,735,170 28.317 24.72 24.68 24.72 24.50 25.16 9,755,760 24.779 -1.22%
2019-11-27 0 28.60 28.55 28.60 28.45 29.25 5,682,561 163,071,812 28.697 25.03 24.98 25.03 24.90 25.60 6,493,953 25.111 -1.72%
2019-11-26 0 29.10 29.05 29.10 28.70 29.35 16,307,813 473,056,925 29.008 25.46 25.42 25.46 25.11 25.68 18,636,346 25.384 0.34%
2019-11-25 0 29.00 28.95 29.00 28.95 29.50 10,356,500 302,365,686 29.196 25.38 25.33 25.38 25.33 25.81 11,835,267 25.548 -1.02%
2019-11-22 0 29.30 29.25 29.30 29.05 29.35 3,750,412 109,695,506 29.249 25.64 25.60 25.64 25.42 25.68 4,285,920 25.594 0.34%
2019-11-21 0 29.20 29.00 29.20 28.80 29.35 4,865,884 141,633,977 29.108 25.55 25.38 25.55 25.20 25.68 5,560,666 25.471 -0.34%
2019-11-20 0 29.30 29.25 29.30 29.00 29.50 7,646,008 223,642,418 29.250 25.64 25.60 25.64 25.38 25.81 8,737,754 25.595 -1.18%
2019-11-19 0 29.65 29.60 29.65 29.00 29.65 4,285,796 126,267,437 29.462 25.95 25.90 25.95 25.38 25.95 4,897,749 25.781 1.02%
2019-11-18 0 29.35 29.30 29.35 29.25 30.10 9,025,610 266,762,440 29.556 25.68 25.64 25.68 25.60 26.34 10,314,344 25.863 -1.01%
2019-11-15 0 29.65 29.60 29.65 28.60 30.15 12,303,100 362,660,782 29.477 25.95 25.90 25.95 25.03 26.38 14,059,815 25.794 4.04%
2019-11-14 0 28.50 28.45 28.50 28.30 28.85 5,427,000 155,075,517 28.575 24.94 24.90 24.94 24.76 25.25 6,201,902 25.005 -0.35%
2019-11-13 0 28.60 28.55 28.60 28.35 28.80 5,612,165 160,373,625 28.576 25.03 24.98 25.03 24.81 25.20 6,413,506 25.006 -0.52%
2019-11-12 0 28.75 28.70 28.75 28.20 28.80 6,227,164 177,648,825 28.528 25.16 25.11 25.16 24.68 25.20 7,116,318 24.964 1.95%
2019-11-11 0 28.20 28.20 28.25 28.00 28.40 9,592,462 270,285,167 28.177 24.68 24.68 24.72 24.50 24.85 10,962,135 24.656 -1.23%
2019-11-08 0 28.55 28.55 28.60 28.50 29.45 7,645,565 220,138,946 28.793 24.98 24.98 25.03 24.94 25.77 8,737,247 25.195 -2.56%
2019-11-07 0 29.30 29.20 29.30 29.10 29.35 5,662,131 165,637,251 29.254 25.64 25.55 25.64 25.46 25.68 6,470,606 25.598 0.17%
2019-11-06 0 29.25 29.05 29.25 29.05 29.40 6,210,270 181,502,978 29.226 25.60 25.42 25.60 25.42 25.73 7,097,012 25.575 -0.34%
2019-11-05 0 29.35 29.30 29.35 29.15 29.60 12,266,024 359,784,465 29.332 25.68 25.64 25.68 25.51 25.90 14,017,445 25.667 0.17%
2019-11-04 0 29.30 29.25 29.30 28.75 29.65 13,506,850 395,609,569 29.290 25.64 25.60 25.64 25.16 25.95 15,435,444 25.630 1.56%
2019-11-01 0 28.85 28.85 28.90 28.45 28.90 7,803,379 224,151,306 28.725 25.25 25.25 25.29 24.90 25.29 8,917,595 25.136 0.70%
2019-10-31 0 28.65 28.55 28.65 28.20 28.80 11,446,335 326,191,623 28.498 25.07 24.98 25.07 24.68 25.20 13,080,716 24.937 0.00%
2019-10-30 0 28.65 28.60 28.65 27.70 28.65 56,561,860 1,586,743,105 28.053 25.07 25.03 25.07 24.24 25.07 64,638,123 24.548 3.06%
2019-10-29 0 27.80 27.80 27.85 27.45 28.70 25,749,692 719,121,911 27.927 24.33 24.33 24.37 24.02 25.11 29,426,397 24.438 -2.46%
2019-10-28 0 28.50 28.45 28.50 28.35 29.70 21,216,438 608,635,377 28.687 24.94 24.90 24.94 24.81 25.99 24,245,856 25.103 -4.04%
2019-10-25 0 29.70 29.65 29.70 28.15 30.10 44,762,051 1,310,391,826 29.275 25.99 25.95 25.99 24.63 26.34 51,153,462 25.617 -2.62%
2019-10-24 0 30.50 30.45 30.50 30.15 31.45 17,880,204 547,561,015 30.624 26.69 26.65 26.69 26.38 27.52 20,433,253 26.798 -1.77%
2019-10-23 0 31.05 31.05 31.10 30.70 31.45 8,985,202 279,157,131 31.069 27.17 27.17 27.21 26.86 27.52 10,268,166 27.187 -1.27%
2019-10-22 0 31.45 31.35 31.45 31.05 32.00 12,026,936 378,158,016 31.443 27.52 27.43 27.52 27.17 28.00 13,744,219 27.514 0.00%
2019-10-21 0 31.45 31.40 31.45 30.45 31.75 17,809,514 556,916,784 31.271 27.52 27.48 27.52 26.65 27.78 20,352,470 27.364 4.31%
2019-10-18 0 30.15 30.10 30.15 29.85 31.40 19,036,631 576,797,081 30.299 26.38 26.34 26.38 26.12 27.48 21,754,802 26.514 -3.98%
2019-10-17 0 31.40 31.05 31.40 30.70 31.50 12,671,930 395,456,107 31.207 27.48 27.17 27.48 26.86 27.56 14,481,309 27.308 1.95%
2019-10-16 0 30.80 30.80 30.85 30.80 31.95 28,864,067 910,145,721 31.532 26.95 26.95 27.00 26.95 27.96 32,985,462 27.592 -3.75%
2019-10-15 0 32.00 31.90 32.00 31.50 32.50 108,049,063 3,456,500,603 31.990 28.00 27.91 28.00 27.56 28.44 123,476,997 27.993 -0.16%
2019-10-14 0 32.05 32.05 32.10 31.40 32.40 23,357,374 744,060,901 31.856 28.05 28.05 28.09 27.48 28.35 26,692,489 27.875 2.56%
2019-10-11 0 31.25 31.20 31.25 30.70 32.00 20,950,729 654,495,296 31.240 27.35 27.30 27.35 26.86 28.00 23,942,208 27.336 -0.79%
2019-10-10 0 31.50 31.50 31.55 31.35 32.65 28,226,926 901,315,138 31.931 27.56 27.56 27.61 27.43 28.57 32,257,346 27.941 -3.08%
2019-10-09 0 32.50 32.45 32.50 31.25 32.65 27,387,084 878,928,092 32.093 28.44 28.40 28.44 27.35 28.57 31,297,586 28.083 2.85%
2019-10-08 0 31.60 31.55 31.60 30.05 32.10 81,922,852 2,586,041,564 31.567 27.65 27.61 27.65 26.30 28.09 93,620,319 27.623 3.61%
2019-10-04 0 30.50 30.50 30.55 29.30 30.80 39,929,505 1,208,196,330 30.258 26.69 26.69 26.73 25.64 26.95 45,630,894 26.478 3.04%
2019-10-03 0 29.60 29.45 29.50 29.05 30.05 56,170,457 1,667,721,090 29.690 25.90 25.77 25.81 25.42 26.30 64,190,833 25.981 -0.34%
2019-10-02 0 29.70 29.65 29.70 28.00 29.80 98,097,465 2,865,871,761 29.215 25.99 25.95 25.99 24.50 26.08 112,104,446 25.564 5.32%
2019-09-30 0 28.20 28.05 28.10 27.25 28.90 261,975,591 7,332,012,560 27.987 24.68 24.55 24.59 23.85 25.29 299,382,135 24.490

Webb-site Database - Powered By Linux Group

Back to top