Prices and Webb-site Total Returns

Global X China Cloud Computing ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02826	2019-07-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	70.94	69.00	75.56	68.80	71.00	13,750	962,831	70.024	70.94	69.00	75.56	68.80	71.00	13,750	70.024	1.20%
2026-02-02	70.10	70.10	76.52	69.96	72.78	4,950	351,253	70.960	70.10	70.10	76.52	69.96	72.78	4,950	70.960	-3.74%
2026-01-30	72.82	72.10	76.30	72.38	73.68	6,600	482,309	73.077	72.82	72.10	76.30	72.38	73.68	6,600	73.077	-2.26%
2026-01-29	74.50	73.52	74.60	73.52	75.60	17,150	1,278,476	74.547	74.50	73.52	74.60	73.52	75.60	17,150	74.547	-0.27%
2026-01-28	74.70	74.02	74.70	74.32	75.00	7,274	543,521	74.721	74.70	74.02	74.70	74.32	75.00	7,274	74.721	0.95%
2026-01-27	74.00	73.30	74.74	73.18	74.06	13,300	979,797	73.669	74.00	73.30	74.74	73.18	74.06	13,300	73.669	0.38%
2026-01-26	73.72	73.72	73.74	73.28	74.64	14,850	1,106,568	74.516	73.72	73.72	73.74	73.28	74.64	14,850	74.516	-0.91%
2026-01-23	74.40	74.32	76.52	73.20	74.40	3,250	241,342	74.259	74.40	74.32	76.52	73.20	74.40	3,250	74.259	0.65%
2026-01-22	73.92	73.76	73.92	73.64	74.06	1,311	96,758	73.805	73.92	73.76	73.92	73.64	74.06	1,311	73.805	0.98%
2026-01-21	73.20	71.50	73.38	72.80	73.48	7,050	515,436	73.112	73.20	71.50	73.38	72.80	73.48	7,050	73.111	1.16%
2026-01-20	72.36	72.00	76.52	72.10	73.00	4,700	340,850	72.521	72.36	72.00	76.52	72.10	73.00	4,700	72.521	-0.60%
2026-01-19	72.80	72.80	73.18	72.80	73.90	9,400	687,534	73.142	72.80	72.80	73.18	72.80	73.90	9,400	73.142	-1.49%
2026-01-16	73.90	73.78	74.14	73.90	75.30	8,350	621,811	74.468	73.90	73.78	74.14	73.90	75.30	8,350	74.468	-1.39%
2026-01-15	74.94	73.10	76.06	74.44	76.38	9,060	680,750	75.138	74.94	73.10	76.06	74.44	76.38	9,060	75.138	-1.24%
2026-01-14	75.88	75.88	76.00	75.14	77.26	46,700	3,566,834	76.378	75.88	75.88	76.00	75.14	77.26	46,700	76.378	0.98%
2026-01-13	75.14	74.00	75.14	74.00	76.54	17,831	1,340,746	75.192	75.14	74.00	75.14	74.00	76.54	17,831	75.192	5.59%
2026-01-09	71.16	69.68	71.50	70.28	71.18	3,370	238,408	70.744	71.16	69.68	71.50	70.28	71.18	3,370	70.744	2.12%
2026-01-08	69.68	68.00	70.10	69.26	70.10	3,714	257,838	69.423	69.68	68.00	70.10	69.26	70.10	3,714	69.423	-0.29%
2026-01-07	69.88	68.00	70.00	69.30	70.16	7,300	507,572	69.530	69.88	68.00	70.00	69.30	70.16	7,300	69.530	-0.99%
2026-01-06	70.58	70.16	71.00	70.00	70.90	25,000	1,764,218	70.569	70.58	70.16	71.00	70.00	70.90	25,000	70.569	1.76%
2026-01-05	69.36	68.80	69.36	68.70	69.42	14,602	1,008,556	69.070	69.36	68.80	69.36	68.70	69.42	14,602	69.070	5.44%
2025-12-31	65.78	61.00	65.80	65.40	65.84	1,100	72,207	65.643	65.78	61.00	65.80	65.40	65.84	1,100	65.643	0.24%
2025-12-30	65.62	65.00	65.86	65.20	65.68	3,500	229,037	65.439	65.62	65.00	65.86	65.20	65.68	3,500	65.439	1.58%
2025-12-29	64.60	63.60	64.88	64.20	65.18	1,550	100,584	64.893	64.60	63.60	64.88	64.20	65.18	1,550	64.893	0.53%
2025-12-24	64.26	63.60	64.48	64.12	64.36	14,000	899,188	64.228	64.26	63.60	64.48	64.12	64.36	14,000	64.228	-0.34%
2025-12-23	64.48	63.80	64.48	64.20	64.68	6,300	405,578	64.378	64.48	63.80	64.48	64.20	64.68	6,300	64.377	-0.19%
2025-12-22	64.60	64.48	64.68	64.40	64.76	4,300	277,849	64.616	64.60	64.48	64.68	64.40	64.76	4,300	64.616	0.31%
2025-12-19	64.40	63.80	64.44	63.64	64.40	4,372	280,189	64.087	64.40	63.80	64.44	63.64	64.40	4,372	64.087	1.61%
2025-12-18	63.38	61.50	68.00	63.30	63.46	1,550	98,291	63.414	63.38	61.50	68.00	63.30	63.46	1,550	63.414	-0.97%
2025-12-17	64.00	64.00	68.00	62.92	63.74	4,100	259,452	63.281	64.00	64.00	68.00	62.92	63.74	4,100	63.281	1.11%
2025-12-16	63.30	63.28	68.00	63.16	64.12	5,050	319,787	63.324	63.30	63.28	68.00	63.16	64.12	5,050	63.324	-1.89%
2025-12-15	64.52	63.80	64.52	64.68	65.00	1,450	93,846	64.721	64.52	63.80	64.52	64.68	65.00	1,450	64.721	-1.92%
2025-12-12	65.78	65.54	66.00	64.80	65.96	3,200	209,899	65.593	65.78	65.54	66.00	64.80	65.96	3,200	65.593	1.86%
2025-12-11	64.58	64.38	64.68	64.68	64.68	838	54,216	64.697	64.58	64.38	64.68	64.68	64.68	838	64.697	-1.04%
2025-12-10	65.26	64.00	65.30	64.48	65.40	9,450	615,515	65.134	65.26	64.00	65.30	64.48	65.40	9,450	65.134	0.40%
2025-12-09	65.00	63.60	65.80	64.98	65.76	2,350	154,273	65.648	65.00	63.60	65.80	64.98	65.76	2,350	65.648	-0.88%
2025-12-08	65.58	65.50	65.78	65.50	65.98	900	59,128	65.698	65.58	65.50	65.78	65.50	65.98	900	65.698	0.92%
2025-12-05	64.98	64.50	68.00	64.14	64.98	5,515	353,945	64.179	64.98	64.50	68.00	64.14	64.98	5,515	64.179	1.09%
2025-12-04	64.28	64.26	68.00	63.50	64.26	400	25,545	63.863	64.28	64.26	68.00	63.50	64.26	400	63.863	0.82%
2025-12-03	63.76	63.70	64.18	63.76	64.40	650	41,540	63.908	63.76	63.70	64.18	63.76	64.40	650	63.908	-2.12%
2025-12-02	65.14	63.98	65.14	65.14	65.50	1,150	75,190	65.383	65.14	63.98	65.14	65.14	65.50	1,150	65.383	-0.34%
2025-12-01	65.36	65.34	68.00	64.96	65.40	4,500	293,975	65.328	65.36	65.34	68.00	64.96	65.40	4,500	65.328	1.43%
2025-11-28	64.44	64.30	68.00	64.10	64.44	2,200	141,505	64.321	64.44	64.30	68.00	64.10	64.44	2,200	64.320	0.53%
2025-11-27	64.10	64.10	64.88	64.00	64.88	5,700	365,147	64.061	64.10	64.10	64.88	64.00	64.88	5,700	64.061	-1.20%
2025-11-26	64.88	64.82	68.00	64.88	65.42	1,700	110,729	65.135	64.88	64.82	68.00	64.88	65.42	1,700	65.135	-0.61%
2025-11-25	65.28	64.20	65.28	65.08	65.66	6,200	405,352	65.379	65.28	64.20	65.28	65.08	65.66	6,200	65.379	1.21%
2025-11-24	64.50	64.50	70.48	63.44	64.76	5,450	349,424	64.115	64.50	64.50	70.48	63.44	64.76	5,450	64.114	3.30%
2025-11-21	62.44	62.44	70.48	62.44	63.60	13,622	860,070	63.138	62.44	62.44	70.48	62.44	63.60	13,622	63.138	-3.37%
2025-11-20	64.62	64.20	70.48	64.22	64.70	15,250	983,411	64.486	64.62	64.20	70.48	64.22	64.70	15,250	64.486	-0.49%
2025-11-19	64.94	63.60	65.70	64.94	66.10	3,550	232,732	65.558	64.94	63.60	65.70	64.94	66.10	3,550	65.558	-0.46%
2025-11-18	65.24	65.00	65.42	65.18	65.96	13,900	907,946	65.320	65.24	65.00	65.42	65.18	65.96	13,900	65.320	-0.70%
2025-11-17	65.70	65.50	66.00	65.42	66.00	19,850	1,304,288	65.707	65.70	65.50	66.00	65.42	66.00	19,850	65.707	0.00%
2025-11-14	65.70	65.70	66.12	65.70	67.66	15,100	1,000,649	66.268	65.70	65.70	66.12	65.70	67.66	15,100	66.268	-2.90%
2025-11-13	67.66	67.66	68.98	66.98	68.46	12,400	840,818	67.808	67.66	67.66	68.98	66.98	68.46	12,400	67.808	4.03%
2025-11-12	65.04	65.04	68.00	65.04	67.64	11,150	739,938	66.362	65.04	65.04	68.00	65.04	67.64	11,150	66.362	-3.90%
2025-11-11	67.68	65.00	68.00	67.68	68.90	786	53,455	68.009	67.68	65.00	68.00	67.68	68.90	786	68.009	-1.14%
2025-11-10	68.46	67.50	70.48	67.52	68.48	2,800	189,870	67.811	68.46	67.50	70.48	67.52	68.48	2,800	67.811	1.39%
2025-11-07	67.52	67.00	68.00	67.52	68.00	1,014	68,743	67.794	67.52	67.00	68.00	67.52	68.00	1,014	67.794	-2.00%
2025-11-06	68.90	68.00	69.16	67.82	68.60	4,550	309,704	68.067	68.90	68.00	69.16	67.82	68.60	4,550	68.067	1.47%
2025-11-05	67.90	66.20	68.00	66.78	68.00	6,950	469,152	67.504	67.90	66.20	68.00	66.78	68.00	6,950	67.504	-1.16%
2025-11-04	68.70	68.52	69.74	68.44	69.64	12,250	840,613	68.622	68.70	68.52	69.74	68.44	69.64	12,250	68.621	-1.21%
2025-11-03	69.54	68.60	70.00	69.34	69.60	6,200	431,198	69.548	69.54	68.60	70.00	69.34	69.60	6,200	69.548	-0.09%
2025-10-31	69.60	68.60	69.60	69.62	70.14	4,100	286,888	69.973	69.60	68.60	69.60	69.62	70.14	4,100	69.973	-0.60%
2025-10-30	70.02	69.00	71.28	69.58	71.48	39,500	2,764,890	69.997	70.02	69.00	71.28	69.58	71.48	39,500	69.997	-0.62%
2025-10-28	70.46	68.50	70.46	70.90	71.48	7,700	547,498	71.104	70.46	68.50	70.46	70.90	71.48	7,700	71.104	-0.06%
2025-10-27	70.50	70.20	71.10	69.76	70.52	33,100	2,322,293	70.160	70.50	70.20	71.10	69.76	70.52	33,100	70.160	2.47%
2025-10-24	68.80	68.82	69.10	68.46	68.88	3,500	239,809	68.517	68.80	68.82	69.10	68.46	68.88	3,500	68.517	1.47%
2025-10-23	67.80	66.00	67.94	66.50	67.90	3,821	255,827	66.953	67.80	66.00	67.94	66.50	67.90	3,821	66.953	0.30%
2025-10-22	67.60	67.12	67.58	67.12	68.00	3,200	216,412	67.629	67.60	67.12	67.58	67.12	68.00	3,200	67.629	-1.66%
2025-10-21	68.74	68.16	68.74	67.84	69.36	8,700	599,648	68.925	68.74	68.16	68.74	67.84	69.36	8,700	68.925	1.33%
2025-10-20	67.84	67.62	68.00	67.44	68.02	14,550	984,792	67.683	67.84	67.62	68.00	67.44	68.02	14,550	67.683	2.63%
2025-10-17	66.10	66.10	66.80	65.98	67.50	14,300	955,911	66.847	66.10	66.10	66.80	65.98	67.50	14,300	66.847	-3.92%
2025-10-16	68.80	68.30	70.50	68.00	69.60	10,100	696,860	68.996	68.80	68.30	70.50	68.00	69.60	10,100	68.996	2.69%
2025-10-15	67.00	67.00	69.92	67.00	69.94	10,650	731,969	68.730	67.00	67.00	69.92	67.00	69.94	10,650	68.729	-1.87%
2025-10-14	68.28	68.00	69.50	68.02	71.54	22,150	1,533,604	69.237	68.28	68.00	69.50	68.02	71.54	22,150	69.237	-3.97%
2025-10-13	71.10	71.06	71.22	69.08	71.96	57,785	4,044,846	69.998	71.10	71.06	71.22	69.08	71.96	57,785	69.998	-0.25%
2025-10-10	71.28	70.80	71.28	70.96	73.30	35,250	2,529,236	71.751	71.28	70.80	71.28	70.96	73.30	35,250	71.751	-4.50%
2025-10-09	74.64	74.00	75.14	73.30	76.50	16,063	1,191,876	74.200	74.64	74.00	75.14	73.30	76.50	16,063	74.200	1.11%
2025-10-08	73.82	73.82	76.50	72.80	74.86	38,700	2,849,387	73.628	73.82	73.82	76.50	72.80	74.86	38,700	73.628	-1.39%
2025-10-06	74.86	74.80	74.86	74.70	76.18	17,700	1,328,567	75.060	74.86	74.80	74.86	74.70	76.18	17,700	75.060	-0.45%
2025-10-03	75.20	75.00	75.48	75.04	76.50	11,800	888,416	75.290	75.20	75.00	75.48	75.04	76.50	11,800	75.289	-1.29%
2025-10-02	76.18	76.18	76.42	74.02	77.60	15,838	1,209,313	76.355	76.18	76.18	76.42	74.02	77.60	15,838	76.355	2.89%
2025-09-30	74.04	73.76	77.50	73.28	74.00	44,350	3,257,099	73.441	74.04	73.76	77.50	73.28	74.00	44,350	73.441	1.42%
2025-09-29	73.00	72.98	73.14	71.74	73.28	31,100	2,266,055	72.864	73.00	72.98	73.14	71.74	73.28	31,100	72.864	2.04%
2025-09-26	71.54	71.52	73.42	71.48	74.00	27,900	2,038,803	73.075	71.54	71.52	73.42	71.48	74.00	27,900	73.075	-4.26%
2025-09-25	74.72	74.00	75.66	73.86	75.64	17,150	1,284,991	74.927	74.72	74.00	75.66	73.86	75.64	17,150	74.927	1.16%
2025-09-24	73.86	73.38	75.00	71.10	73.86	6,050	441,400	72.959	73.86	73.38	75.00	71.10	73.86	6,050	72.959	3.53%
2025-09-23	71.34	71.00	72.62	70.34	73.10	13,000	923,930	71.072	71.34	71.00	72.62	70.34	73.10	13,000	71.072	-1.79%
2025-09-22	72.64	72.64	73.00	72.00	72.70	16,100	1,169,085	72.614	72.64	72.64	73.00	72.00	72.70	16,100	72.614	0.89%
2025-09-19	72.00	70.00	72.88	71.88	72.92	11,069	801,949	72.450	72.00	70.00	72.88	71.88	72.92	11,069	72.450	-0.83%
2025-09-18	72.60	72.50	72.60	71.50	75.16	55,400	4,076,439	73.582	72.60	72.50	72.60	71.50	75.16	55,400	73.582	-1.04%
2025-09-17	73.36	73.36	73.38	70.94	73.48	37,300	2,688,650	72.082	73.36	73.36	73.38	70.94	73.48	37,300	72.082	4.03%
2025-09-16	70.52	70.26	70.60	69.98	71.00	29,550	2,080,603	70.410	70.52	70.26	70.60	69.98	71.00	29,550	70.410	0.74%
2025-09-15	70.00	69.00	71.00	69.74	70.70	24,000	1,684,385	70.183	70.00	69.00	71.00	69.74	70.70	24,000	70.183	-0.43%
2025-09-12	70.30	70.22	70.64	69.42	71.00	30,906	2,177,174	70.445	70.30	70.22	70.64	69.42	71.00	30,906	70.445	2.39%
2025-09-11	68.66	68.56	68.68	66.06	68.90	10,386	710,481	68.408	68.66	68.56	68.68	66.06	68.90	10,386	68.408	2.42%
2025-09-10	67.04	67.50	67.60	66.30	67.58	7,850	529,607	67.466	67.04	67.50	67.60	66.30	67.58	7,850	67.466	1.42%
2025-09-09	66.10	66.00	66.30	65.98	66.88	10,450	694,157	66.427	66.10	66.00	66.30	65.98	66.88	10,450	66.427	-0.60%
2025-09-08	66.50	66.40	66.60	65.00	66.84	17,550	1,154,882	65.805	66.50	66.40	66.60	65.00	66.84	17,550	65.805	2.78%
2025-09-05	64.70	64.70	65.00	63.20	64.80	5,857	374,225	63.894	64.70	64.70	65.00	63.20	64.80	5,857	63.894	2.41%
2025-09-04	63.18	62.68	63.70	62.82	65.64	21,800	1,415,362	64.925	63.18	62.68	63.70	62.82	65.64	21,800	64.925	-3.25%
2025-09-03	65.30	-	67.00	65.30	67.00	5,700	376,526	66.057	65.30	-	67.00	65.30	67.00	5,700	66.057	-1.36%
2025-09-02	66.20	66.10	67.50	66.00	68.40	16,600	1,105,388	66.590	66.20	66.10	67.50	66.00	68.40	16,600	66.590	-3.19%
2025-09-01	68.38	68.00	68.40	67.82	69.00	19,100	1,304,574	68.302	68.38	68.00	68.40	67.82	69.00	19,100	68.302	2.33%
2025-08-29	66.82	66.82	67.40	66.64	67.20	21,650	1,448,560	66.908	66.82	66.82	67.40	66.64	67.20	21,650	66.908	-0.21%
2025-08-28	66.96	66.12	67.40	65.06	67.06	6,900	455,124	65.960	66.96	66.12	67.40	65.06	67.06	6,900	65.960	1.33%
2025-08-27	66.08	-	67.40	65.88	67.94	61,050	4,095,313	67.081	66.08	-	67.40	65.88	67.94	61,050	67.081	-0.33%
2025-08-26	66.30	64.00	66.52	66.20	67.10	9,300	621,615	66.840	66.30	64.00	66.52	66.20	67.10	9,300	66.840	-0.57%
2025-08-25	66.68	66.50	66.88	64.90	67.00	58,250	3,861,592	66.293	66.68	66.50	66.88	64.90	67.00	58,250	66.293	2.71%
2025-08-22	64.92	64.88	65.00	63.08	64.92	12,750	816,565	64.044	64.92	64.88	65.00	63.08	64.92	12,750	64.044	3.54%
2025-08-21	62.70	59.50	63.28	62.96	63.20	1,022	64,413	63.026	62.70	59.50	63.28	62.96	63.20	1,022	63.026	-0.19%
2025-08-20	62.82	62.84	63.00	61.78	62.82	10,500	653,985	62.284	62.82	62.84	63.00	61.78	62.82	10,500	62.284	0.38%
2025-08-19	62.58	62.40	63.50	62.54	63.20	9,900	623,280	62.958	62.58	62.40	63.50	62.54	63.20	9,900	62.958	-0.64%
2025-08-18	62.98	59.50	63.24	61.84	63.50	15,450	971,849	62.903	62.98	59.50	63.24	61.84	63.50	15,450	62.903	2.91%
2025-08-15	61.20	59.50	63.00	61.06	61.22	4,950	302,953	61.203	61.20	59.50	63.00	61.06	61.22	4,950	61.203	0.16%
2025-08-14	61.10	60.60	61.72	61.10	62.26	9,550	588,557	61.629	61.10	60.60	61.72	61.10	62.26	9,550	61.629	-0.94%
2025-08-13	61.68	61.68	61.78	60.92	61.68	21,300	1,304,299	61.235	61.68	61.68	61.78	60.92	61.68	21,300	61.235	2.19%
2025-08-12	60.36	58.70	61.50	60.00	60.36	1,341	80,906	60.333	60.36	58.70	61.50	60.00	60.36	1,341	60.333	-0.43%
2025-08-11	60.62	58.70	60.62	60.30	60.74	1,100	66,509	60.463	60.62	58.70	60.62	60.30	60.74	1,100	60.463	1.03%
2025-08-08	60.00	58.50	62.00	60.00	61.10	800	48,202	60.253	60.00	58.50	62.00	60.00	61.10	800	60.253	-2.02%
2025-08-07	61.24	61.10	61.24	60.74	61.30	3,158	193,027	61.123	61.24	61.10	61.24	60.74	61.30	3,158	61.123	0.46%
2025-08-06	60.96	60.96	60.98	60.58	61.00	1,400	85,318	60.941	60.96	60.96	60.98	60.58	61.00	1,400	60.941	0.63%
2025-08-05	60.58	60.58	60.88	60.26	60.60	2,350	141,822	60.350	60.58	60.58	60.88	60.26	60.60	2,350	60.350	0.36%
2025-08-04	60.36	60.26	60.80	59.46	60.32	2,200	131,730	59.877	60.36	60.26	60.80	59.46	60.32	2,200	59.877	1.51%
2025-08-01	59.46	59.10	61.62	59.46	60.50	11,000	661,153	60.105	59.46	59.10	61.62	59.46	60.50	11,000	60.105	-1.39%
2025-07-31	60.30	60.10	61.00	60.18	61.18	4,350	264,406	60.783	60.30	60.10	61.00	60.18	61.18	4,350	60.783	0.50%
2025-07-30	60.00	59.46	60.28	60.00	61.30	13,500	812,127	60.158	60.00	59.46	60.28	60.00	61.30	13,500	60.158	-2.12%
2025-07-29	61.30	61.30	62.00	60.16	61.30	3,100	188,509	60.809	61.30	61.30	62.00	60.16	61.30	3,100	60.809	0.33%
2025-07-28	61.10	61.10	61.20	60.72	61.40	2,500	152,738	61.095	61.10	61.10	61.20	60.72	61.40	2,500	61.095	-0.65%
2025-07-25	61.50	61.34	63.00	60.70	61.52	9,400	573,953	61.059	61.50	61.34	63.00	60.70	61.52	9,400	61.059	0.65%
2025-07-24	61.10	60.72	61.50	60.62	61.40	11,750	715,037	60.854	61.10	60.72	61.50	60.62	61.40	11,750	60.854	0.49%
2025-07-23	60.80	60.20	61.10	60.00	61.00	10,200	618,341	60.622	60.80	60.20	61.10	60.00	61.00	10,200	60.622	2.43%
2025-07-22	59.36	59.28	62.00	59.16	60.68	4,698	281,386	59.895	59.36	59.28	62.00	59.16	60.68	4,698	59.895	-1.13%
2025-07-21	60.04	59.84	60.42	59.80	60.38	14,250	857,301	60.162	60.04	59.84	60.42	59.80	60.38	14,250	60.161	-0.27%
2025-07-18	60.20	58.90	60.32	59.90	60.46	8,500	511,397	60.164	60.20	58.90	60.32	59.90	60.46	8,500	60.164	1.24%
2025-07-17	59.46	59.24	61.20	59.04	59.58	7,400	438,584	59.268	59.46	59.24	61.20	59.04	59.58	7,400	59.268	-0.34%
2025-07-16	59.66	59.66	59.70	59.70	60.54	2,200	132,901	60.410	59.66	59.66	59.70	59.70	60.54	2,200	60.410	-0.17%
2025-07-15	59.76	58.60	60.00	58.28	59.88	6,400	380,524	59.457	59.76	58.60	60.00	58.28	59.88	6,400	59.457	4.37%
2025-07-14	57.26	56.80	59.60	57.26	57.38	200	11,458	57.290	57.26	56.80	59.60	57.26	57.38	200	57.290	-0.49%
2025-07-11	57.54	55.08	58.10	56.50	58.08	3,443	198,213	57.570	57.54	55.08	58.10	56.50	58.08	3,443	57.570	1.16%
2025-07-10	56.88	56.06	57.50	56.70	56.94	2,650	150,399	56.754	56.88	56.06	57.50	56.70	56.94	2,650	56.754	-0.32%
2025-07-09	57.06	56.50	57.34	56.90	57.06	1,750	99,677	56.958	57.06	56.50	57.34	56.90	57.06	1,750	56.958	-0.59%
2025-07-08	57.40	57.34	59.60	56.80	57.22	2,908	165,430	56.888	57.40	57.34	59.60	56.80	57.22	2,908	56.888	1.16%
2025-07-07	56.74	56.00	56.74	-	-	0	0	-	56.74	56.00	56.74	-	-	0	-	-0.21%
2025-07-04	56.86	56.50	57.78	56.80	57.32	2,250	128,080	56.924	56.86	56.50	57.78	56.80	57.32	2,250	56.924	-0.25%
2025-07-03	57.00	56.76	57.20	56.66	57.44	750	42,745	56.993	57.00	56.76	57.20	56.66	57.44	750	56.993	-0.25%
2025-07-02	57.14	56.90	57.28	57.18	58.24	2,300	131,808	57.308	57.14	56.90	57.28	57.18	58.24	2,300	57.308	-2.09%
2025-06-30	58.36	56.80	58.62	58.16	58.68	550	32,014	58.207	58.36	56.80	58.62	58.16	58.68	550	58.207	0.83%
2025-06-27	57.88	56.76	59.60	57.80	58.60	2,350	136,416	58.049	57.88	56.76	59.60	57.80	58.60	2,350	58.049	-0.65%
2025-06-26	58.26	50.50	58.26	57.82	58.72	1,950	113,935	58.428	58.26	50.50	58.26	57.82	58.72	1,950	58.428	-0.38%
2025-06-25	58.48	56.90	59.18	57.36	58.58	5,000	290,177	58.035	58.48	56.90	59.18	57.36	58.58	5,000	58.035	2.92%
2025-06-24	56.82	54.48	57.00	56.00	56.80	6,300	355,228	56.385	56.82	54.48	57.00	56.00	56.80	6,300	56.385	2.42%
2025-06-23	55.48	50.50	55.90	54.66	55.22	3,800	209,607	55.160	55.48	50.50	55.90	54.66	55.22	3,800	55.160	0.98%
2025-06-20	54.94	54.20	55.26	54.82	55.36	9,675	531,798	54.966	54.94	54.20	55.26	54.82	55.36	9,675	54.966	-0.58%
2025-06-19	55.26	50.50	55.48	55.22	55.68	2,100	116,626	55.536	55.26	50.50	55.48	55.22	55.68	2,100	55.536	-1.95%
2025-06-18	56.36	56.10	57.00	56.10	56.36	850	47,706	56.125	56.36	56.10	57.00	56.10	56.36	850	56.125	-0.46%
2025-06-17	56.62	55.90	57.06	56.48	57.02	700	39,806	56.866	56.62	55.90	57.06	56.48	57.02	700	56.866	-0.74%
2025-06-16	57.04	56.00	59.60	56.42	57.04	5,050	286,706	56.774	57.04	56.00	59.60	56.42	57.04	5,050	56.773	1.86%
2025-06-13	56.00	55.00	56.08	56.00	56.00	50	2,800	56.000	56.00	55.00	56.08	56.00	56.00	50	56.000	-1.37%
2025-06-12	56.78	55.20	59.60	56.60	57.00	1,200	68,140	56.783	56.78	55.20	59.60	56.60	57.00	1,200	56.783	-0.42%
2025-06-11	57.02	56.96	57.38	57.02	57.56	2,209	125,969	57.025	57.02	56.96	57.38	57.02	57.56	2,209	57.025	0.81%
2025-06-10	56.56	56.56	59.50	56.34	56.60	7,300	411,940	56.430	56.56	56.56	59.50	56.34	56.60	7,300	56.430	-2.11%
2025-06-09	57.78	57.76	58.00	56.66	58.04	1,800	103,458	57.477	57.78	57.76	58.00	56.66	58.04	1,800	57.477	1.98%
2025-06-06	56.66	56.42	56.76	56.42	56.68	1,058	59,929	56.644	56.66	56.42	56.76	56.42	56.68	1,058	56.644	-0.53%
2025-06-05	56.96	56.58	59.60	56.36	56.96	7,650	433,594	56.679	56.96	56.58	59.60	56.36	56.96	7,650	56.679	2.12%
2025-06-04	55.78	54.00	55.78	55.82	55.84	4,600	256,778	55.821	55.78	54.00	55.78	55.82	55.84	4,600	55.821	0.76%
2025-06-03	55.36	53.50	55.58	55.36	55.68	14,400	801,032	55.627	55.36	53.50	55.58	55.36	55.68	14,400	55.627	1.62%
2025-06-02	54.48	54.48	56.68	53.50	54.42	32,600	1,758,023	53.927	54.48	54.48	56.68	53.50	54.42	32,600	53.927	-1.09%
2025-05-30	55.08	54.50	55.14	54.84	56.50	2,450	135,675	55.378	55.08	54.50	55.14	54.84	56.50	2,450	55.378	-2.58%
2025-05-29	56.54	56.54	56.68	55.18	56.26	7,600	423,892	55.775	56.54	56.54	56.68	55.18	56.26	7,600	55.775	2.65%
2025-05-28	55.08	55.00	56.00	55.08	55.50	1,400	77,333	55.238	55.08	55.00	56.00	55.08	55.50	1,400	55.238	-0.76%
2025-05-27	55.50	55.50	55.80	55.38	55.80	950	52,740	55.516	55.50	55.50	55.80	55.38	55.80	950	55.516	-0.54%
2025-05-26	55.80	55.50	55.90	55.50	56.08	150	8,383	55.887	55.80	55.50	55.90	55.50	56.08	150	55.887	0.83%
2025-05-23	55.34	-	56.66	55.34	56.46	1,642	91,334	55.624	55.34	-	56.66	55.34	56.46	1,642	55.624	-1.04%
2025-05-22	55.92	55.80	55.92	55.92	56.64	4,350	245,909	56.531	55.92	55.80	55.92	55.92	56.64	4,350	56.531	-2.00%
2025-05-21	57.06	56.78	57.12	56.96	57.12	4,700	267,852	56.990	57.06	56.78	57.12	56.96	57.12	4,700	56.990	0.21%
2025-05-20	56.94	56.94	58.00	56.72	56.90	16,200	921,041	56.854	56.94	56.94	58.00	56.72	56.90	16,200	56.854	0.42%
2025-05-19	56.70	56.56	57.40	56.60	56.70	2,850	161,513	56.671	56.70	56.56	57.40	56.60	56.70	2,850	56.671	-1.22%
2025-05-16	57.40	-	58.00	57.32	57.46	9,100	522,311	57.397	57.40	-	58.00	57.32	57.46	9,100	57.397	0.14%
2025-05-15	57.32	57.00	58.00	57.42	58.00	2,100	121,039	57.638	57.32	57.00	58.00	57.42	58.00	2,100	57.638	-1.68%
2025-05-14	58.30	58.22	58.52	57.96	58.32	6,150	357,891	58.194	58.30	58.22	58.52	57.96	58.32	6,150	58.194	1.43%
2025-05-13	57.48	-	64.50	57.60	59.30	37,042	2,156,430	58.216	57.48	-	64.50	57.60	59.30	37,042	58.216	-3.07%
2025-05-12	59.30	58.00	64.50	57.46	59.40	6,500	380,338	58.514	59.30	58.00	64.50	57.46	59.40	6,500	58.514	4.47%
2025-05-09	56.76	55.50	57.46	56.38	57.30	908	51,271	56.466	56.76	55.50	57.46	56.38	57.30	908	56.466	-0.94%
2025-05-08	57.30	57.10	57.46	57.06	57.44	5,550	317,760	57.254	57.30	57.10	57.46	57.06	57.44	5,550	57.254	0.42%
2025-05-07	57.06	-	57.72	57.06	59.32	25,000	1,464,270	58.571	57.06	-	57.72	57.06	59.32	25,000	58.571	-1.11%
2025-05-06	57.70	57.52	57.76	56.82	57.70	2,800	160,641	57.372	57.70	57.52	57.76	56.82	57.70	2,800	57.372	1.26%
2025-05-02	56.98	56.80	57.06	55.56	57.00	9,850	558,640	56.715	56.98	56.80	57.06	55.56	57.00	9,850	56.715	2.78%
2025-04-30	55.44	55.00	55.56	54.68	55.42	3,100	171,074	55.185	55.44	55.00	55.56	54.68	55.42	3,100	55.185	2.48%
2025-04-29	54.10	53.88	54.60	53.82	54.36	3,550	192,822	54.316	54.10	53.88	54.60	53.82	54.36	3,550	54.316	0.41%
2025-04-28	53.88	53.60	54.56	53.80	54.10	13,950	752,878	53.970	53.88	53.60	54.56	53.80	54.10	13,950	53.970	-0.30%
2025-04-25	54.04	-	54.18	54.04	54.56	18,000	974,388	54.133	54.04	-	54.18	54.04	54.56	18,000	54.133	1.12%
2025-04-24	53.44	53.20	53.44	53.26	54.04	495	26,524	53.584	53.44	53.20	53.44	53.26	54.04	495	53.584	-1.55%
2025-04-23	54.28	54.00	-	53.58	54.40	12,050	649,960	53.939	54.28	54.00	-	53.58	54.40	12,050	53.939	2.42%
2025-04-22	53.00	-	53.90	52.98	53.00	1,400	74,184	52.989	53.00	-	53.90	52.98	53.00	1,400	52.989	0.11%
2025-04-17	52.94	-	53.50	52.86	53.26	8,500	449,813	52.919	52.94	-	53.50	52.86	53.26	8,500	52.919	1.89%
2025-04-16	51.96	51.70	58.00	51.52	52.40	25,500	1,327,306	52.051	51.96	51.70	58.00	51.52	52.40	25,500	52.051	-1.89%
2025-04-15	52.96	52.40	53.50	52.82	53.02	900	47,565	52.850	52.96	52.40	53.50	52.82	53.02	900	52.850	-0.60%
2025-04-14	53.28	53.28	54.30	52.40	53.86	8,750	466,719	53.339	53.28	53.28	54.30	52.40	53.86	8,750	53.339	1.68%
2025-04-11	52.40	-	52.40	51.92	53.00	19,247	1,010,762	52.515	52.40	-	52.40	51.92	53.00	19,247	52.515	1.16%
2025-04-10	51.80	-	53.50	51.66	53.00	8,600	447,453	52.029	51.80	-	53.50	51.66	53.00	8,600	52.029	0.08%
2025-04-09	51.76	51.76	-	48.44	52.28	23,000	1,150,229	50.010	51.76	51.76	-	48.44	52.28	23,000	50.010	3.64%
2025-04-08	49.94	48.50	50.48	48.80	50.74	50,509	2,526,977	50.030	49.94	48.50	50.48	48.80	50.74	50,509	50.030	4.70%
2025-04-07	47.70	-	47.70	47.36	56.44	129,200	6,415,815	49.658	47.70	-	47.70	47.36	56.44	129,200	49.658	-15.61%
2025-04-03	56.52	56.46	56.90	56.40	57.20	18,150	1,033,170	56.924	56.52	56.46	56.90	56.40	57.20	18,150	56.924	-1.29%
2025-04-02	57.26	56.94	58.00	56.94	57.66	2,200	125,881	57.219	57.26	56.94	58.00	56.94	57.66	2,200	57.219	0.56%
2025-04-01	56.94	56.88	64.00	56.94	57.62	1,000	57,523	57.523	56.94	56.88	64.00	56.94	57.62	1,000	57.523	-0.32%
2025-03-31	57.12	56.88	58.04	56.56	57.12	4,750	269,708	56.781	57.12	56.88	58.04	56.56	57.12	4,750	56.781	-1.59%
2025-03-28	58.04	57.60	58.90	58.14	58.88	750	43,904	58.539	58.04	57.60	58.90	58.14	58.88	750	58.539	-0.75%
2025-03-27	58.48	58.22	58.50	57.92	58.56	18,650	1,081,970	58.015	58.48	58.22	58.50	57.92	58.56	18,650	58.014	0.65%
2025-03-26	58.10	57.74	58.12	57.90	58.40	20,750	1,202,897	57.971	58.10	57.74	58.12	57.90	58.40	20,750	57.971	0.62%
2025-03-25	57.74	57.68	57.74	57.82	58.94	9,500	553,446	58.258	57.74	57.68	57.74	57.82	58.94	9,500	58.257	-2.83%
2025-03-24	59.42	59.12	59.90	58.18	59.48	12,100	711,974	58.841	59.42	59.12	59.90	58.18	59.48	12,100	58.841	0.88%
2025-03-21	58.90	58.60	58.92	58.98	60.34	11,093	660,522	59.544	58.90	58.60	58.92	58.98	60.34	11,093	59.544	-3.41%
2025-03-20	60.98	59.80	61.18	60.98	63.00	20,850	1,286,103	61.684	60.98	59.80	61.18	60.98	63.00	20,850	61.684	-3.33%
2025-03-19	63.08	61.48	63.08	63.00	63.60	7,500	475,026	63.337	63.08	61.48	63.08	63.00	63.60	7,500	63.337	-1.31%
2025-03-18	63.92	63.80	63.92	63.50	64.14	25,155	1,607,839	63.917	63.92	63.80	63.92	63.50	64.14	25,155	63.917	1.91%
2025-03-17	62.72	61.48	62.88	62.72	63.46	18,750	1,184,674	63.183	62.72	61.48	62.88	62.72	63.46	18,750	63.183	-0.35%
2025-03-14	62.94	56.68	62.94	61.48	63.12	17,600	1,108,639	62.991	62.94	56.68	62.94	61.48	63.12	17,600	62.991	2.41%
2025-03-13	61.46	60.00	63.00	61.18	62.22	1,600	98,100	61.313	61.46	60.00	63.00	61.18	62.22	1,600	61.313	-1.57%
2025-03-12	62.44	62.24	63.36	62.24	63.90	8,150	516,122	63.328	62.44	62.24	63.36	62.24	63.90	8,150	63.328	-0.89%
2025-03-11	63.00	62.92	63.90	61.80	63.00	2,739	170,192	62.137	63.00	62.92	63.90	61.80	63.00	2,739	62.137	0.61%
2025-03-10	62.62	62.02	63.48	62.18	64.38	8,150	513,718	63.033	62.62	62.02	63.48	62.18	64.38	8,150	63.033	-2.73%
2025-03-07	64.38	64.30	64.70	64.14	65.66	14,221	923,937	64.970	64.38	64.30	64.70	64.14	65.66	14,221	64.970	-1.17%
2025-03-06	65.14	65.00	65.30	61.80	65.14	33,850	2,169,833	64.101	65.14	65.00	65.30	61.80	65.14	33,850	64.101	6.44%
2025-03-05	61.20	60.78	61.50	60.28	61.24	16,000	975,589	60.974	61.20	60.78	61.50	60.28	61.24	16,000	60.974	1.80%
2025-03-04	60.12	59.76	60.74	58.78	60.28	4,400	262,030	59.552	60.12	59.76	60.74	58.78	60.28	4,400	59.552	1.59%
2025-03-03	59.18	59.28	59.38	59.12	60.74	10,800	645,292	59.749	59.18	59.28	59.38	59.12	60.74	10,800	59.749	-0.07%
2025-02-28	59.22	58.72	60.40	58.90	62.02	47,600	2,841,466	59.695	59.22	58.72	60.40	58.90	62.02	47,600	59.695	-5.19%
2025-02-27	62.46	62.30	63.66	61.70	64.12	7,050	442,126	62.713	62.46	62.30	63.66	61.70	64.12	7,050	62.713	-2.10%
2025-02-26	63.80	63.60	66.00	62.60	64.18	14,900	944,217	63.370	63.80	63.60	66.00	62.60	64.18	14,900	63.370	1.43%
2025-02-25	62.90	62.78	63.80	62.42	63.96	25,750	1,619,183	62.881	62.90	62.78	63.80	62.42	63.96	25,750	62.881	-2.48%
2025-02-24	64.50	64.50	65.18	64.00	65.30	24,800	1,610,030	64.921	64.50	64.50	65.18	64.00	65.30	24,800	64.921	-0.43%
2025-02-21	64.78	64.50	66.00	61.60	64.80	54,787	3,499,879	63.882	64.78	64.50	66.00	61.60	64.80	54,787	63.882	6.58%
2025-02-20	60.78	60.50	61.60	60.46	61.30	8,750	531,188	60.707	60.78	60.50	61.60	60.46	61.30	8,750	60.707	-1.33%
2025-02-19	61.60	61.30	61.60	60.76	61.84	26,010	1,593,657	61.271	61.60	61.30	61.60	60.76	61.84	26,010	61.271	0.49%
2025-02-18	61.30	61.30	61.72	60.84	62.64	17,100	1,056,916	61.808	61.30	61.30	61.72	60.84	62.64	17,100	61.808	-1.42%
2025-02-17	62.18	61.86	63.00	61.80	64.26	35,250	2,216,039	62.866	62.18	61.86	63.00	61.80	64.26	35,250	62.866	-1.65%
2025-02-14	63.22	63.08	63.26	59.88	63.22	53,600	3,335,739	62.234	63.22	63.08	63.26	59.88	63.22	53,600	62.234	5.65%
2025-02-13	59.84	59.84	61.56	59.80	62.42	54,700	3,345,658	61.164	59.84	59.84	61.56	59.80	62.42	54,700	61.164	-1.64%
2025-02-12	60.84	60.42	60.88	59.28	60.86	45,400	2,735,257	60.248	60.84	60.42	60.88	59.28	60.86	45,400	60.248	3.89%
2025-02-11	58.56	58.00	58.56	58.42	59.50	7,200	425,188	59.054	58.56	58.00	58.56	58.42	59.50	7,200	59.054	-1.48%
2025-02-10	59.44	59.32	59.46	58.62	59.56	35,150	2,080,111	59.178	59.44	59.32	59.46	58.62	59.56	35,150	59.178	3.19%
2025-02-07	57.60	57.60	58.00	56.00	58.62	54,971	3,187,564	57.986	57.60	57.60	58.00	56.00	58.62	54,971	57.986	2.86%
2025-02-06	56.00	55.62	56.20	54.48	56.00	6,150	340,454	55.358	56.00	55.62	56.20	54.48	56.00	6,150	55.358	2.19%
2025-02-05	54.80	54.48	55.00	53.54	55.22	26,950	1,468,367	54.485	54.80	54.48	55.00	53.54	55.22	26,950	54.485	2.93%
2025-02-04	53.24	53.00	53.50	51.90	53.52	83,670	4,430,564	52.953	53.24	53.00	53.50	51.90	53.52	83,670	52.953	3.38%
2025-02-03	51.50	50.50	56.88	50.30	51.76	12,600	648,352	51.457	51.50	50.50	56.88	50.30	51.76	12,600	51.457	-0.50%
2025-01-28	51.76	-	51.78	51.82	51.92	12,800	663,977	51.873	51.76	-	51.78	51.82	51.92	12,800	51.873	1.01%
2025-01-27	51.24	-	51.24	51.24	52.12	5,100	263,005	51.570	51.24	-	51.24	51.24	52.12	5,100	51.570	-0.12%
2025-01-24	51.30	50.50	51.98	50.18	51.40	3,850	195,192	50.699	51.30	50.50	51.98	50.18	51.40	3,850	50.699	3.39%
2025-01-23	49.62	-	49.62	49.68	50.78	20,100	1,013,751	50.435	49.62	-	49.62	49.68	50.78	20,100	50.435	0.49%
2025-01-22	49.38	49.28	49.38	49.38	49.60	11,647	575,063	49.374	49.38	49.28	49.38	49.38	49.60	11,647	49.374	-0.96%
2025-01-21	49.86	-	55.60	49.78	50.02	10,000	499,150	49.915	49.86	-	55.60	49.78	50.02	10,000	49.915	1.26%
2025-01-20	49.24	48.54	49.70	49.24	49.54	500	24,677	49.354	49.24	48.54	49.70	49.24	49.54	500	49.354	1.44%
2025-01-17	48.54	-	49.00	48.52	49.00	1,650	80,340	48.691	48.54	-	49.00	48.52	49.00	1,650	48.691	-0.21%
2025-01-16	48.64	-	49.42	48.46	49.58	1,500	73,386	48.924	48.64	-	49.42	48.46	49.58	1,500	48.924	1.04%
2025-01-15	48.14	48.00	-	48.14	48.48	1,800	86,685	48.158	48.14	48.00	-	48.14	48.48	1,800	48.158	-0.62%
2025-01-14	48.44	48.44	-	47.00	47.74	400	18,948	47.370	48.44	48.44	-	47.00	47.74	400	47.370	4.49%
2025-01-13	46.36	-	46.36	46.12	46.50	15,350	709,532	46.224	46.36	-	46.36	46.12	46.50	15,350	46.224	0.96%
2025-01-10	45.92	44.20	47.00	45.86	47.12	4,150	193,090	46.528	45.92	44.20	47.00	45.86	47.12	4,150	46.528	-1.88%
2025-01-09	46.80	44.20	-	46.60	47.18	75,550	3,538,851	46.841	46.80	44.20	-	46.60	47.18	75,550	46.841	0.73%
2025-01-08	46.46	46.08	46.74	45.50	46.50	15,660	724,799	46.284	46.46	46.08	46.74	45.50	46.50	15,660	46.283	-0.60%
2025-01-07	46.74	46.44	-	46.34	46.34	50	2,317	46.340	46.74	46.44	-	46.34	46.34	50	46.340	1.26%
2025-01-06	46.16	45.36	-	46.12	47.00	7,300	339,865	46.557	46.16	45.36	-	46.12	47.00	7,300	46.557	-1.03%
2025-01-03	46.64	46.48	-	46.64	47.68	7,950	376,216	47.323	46.64	46.48	-	46.64	47.68	7,950	47.323	-2.95%
2025-01-02	48.06	48.06	-	48.00	51.38	12,950	634,367	48.986	48.06	48.06	-	48.00	51.38	12,950	48.986	-6.46%
2024-12-31	51.38	51.20	51.50	51.18	51.84	5,850	300,577	51.381	51.38	51.20	51.50	51.18	51.84	5,850	51.381	-1.15%
2024-12-30	51.98	-	-	51.98	52.18	6,050	314,519	51.987	51.98	-	-	51.98	52.18	6,050	51.987	-0.95%
2024-12-27	52.48	44.20	52.50	51.84	53.24	10,050	531,761	52.912	52.48	44.20	52.50	51.84	53.24	10,050	52.912	1.12%
2024-12-24	51.90	51.84	52.14	51.52	52.06	8,100	419,317	51.768	51.90	51.84	52.14	51.52	52.06	8,100	51.768	0.15%
2024-12-23	51.82	-	52.08	51.82	52.86	41,200	2,155,472	52.317	51.82	-	52.08	51.82	52.86	41,200	52.317	-1.56%
2024-12-20	52.64	-	54.00	52.64	53.36	63,692	3,386,861	53.176	52.64	-	54.00	52.64	53.36	63,692	53.176	-0.68%
2024-12-19	53.00	52.98	53.00	51.84	53.38	14,750	769,368	52.161	53.00	52.98	53.00	51.84	53.38	14,750	52.161	1.42%
2024-12-18	52.26	49.90	54.00	51.70	52.36	12,650	658,953	52.091	52.26	49.90	54.00	51.70	52.36	12,650	52.091	1.08%
2024-12-17	51.70	51.66	-	51.42	52.50	8,800	457,550	51.994	51.70	51.66	-	51.42	52.50	8,800	51.994	-1.22%
2024-12-16	52.34	49.90	52.68	52.34	53.00	14,620	766,648	52.438	52.34	49.90	52.68	52.34	53.00	14,620	52.438	-1.54%
2024-12-13	53.16	53.00	53.80	53.16	54.10	16,450	885,436	53.826	53.16	53.00	53.80	53.16	54.10	16,450	53.826	-2.64%
2024-12-12	54.60	54.46	54.88	53.92	54.88	28,650	1,562,337	54.532	54.60	54.46	54.88	53.92	54.88	28,650	54.532	0.55%
2024-12-11	54.30	52.92	55.00	54.28	54.80	2,950	160,780	54.502	54.30	52.92	55.00	54.28	54.80	2,950	54.502	-0.84%
2024-12-10	54.76	49.90	55.54	54.70	59.00	28,200	1,560,810	55.348	54.76	49.90	55.54	54.70	59.00	28,200	55.348	-4.20%
2024-12-09	57.16	53.52	57.16	53.54	57.22	19,550	1,109,569	56.755	57.16	53.52	57.16	53.54	57.22	19,550	56.755	5.97%
2024-12-06	53.94	49.90	53.86	52.72	54.44	22,608	1,217,184	53.839	53.94	49.90	53.86	52.72	54.44	22,608	53.839	2.00%
2024-12-05	52.88	49.90	59.00	52.72	52.94	3,400	179,535	52.804	52.88	49.90	59.00	52.72	52.94	3,400	52.804	1.38%
2024-12-04	52.16	49.90	59.00	52.16	52.42	20,300	1,063,146	52.372	52.16	49.90	59.00	52.16	52.42	20,300	52.372	-0.31%
2024-12-03	52.32	52.00	59.00	52.00	52.54	34,550	1,806,988	52.301	52.32	52.00	59.00	52.00	52.54	34,550	52.301	-0.87%
2024-12-02	52.78	49.90	59.00	52.26	53.42	50,900	2,690,434	52.857	52.78	49.90	59.00	52.26	53.42	50,900	52.857	-0.15%
2024-11-29	52.86	51.46	53.00	51.42	53.46	3,950	208,507	52.787	52.86	51.46	53.00	51.42	53.46	3,950	52.787	3.04%
2024-11-28	51.30	51.30	53.00	51.24	52.60	1,950	100,944	51.766	51.30	51.30	53.00	51.24	52.60	1,950	51.766	-1.99%
2024-11-27	52.34	52.26	52.42	49.46	52.34	23,050	1,180,375	51.209	52.34	52.26	52.42	49.46	52.34	23,050	51.209	4.26%
2024-11-26	50.20	44.20	-	50.64	50.64	200	10,128	50.640	50.20	44.20	-	50.64	50.64	200	50.640	-0.16%
2024-11-25	50.28	44.20	50.28	50.00	50.78	1,650	83,015	50.312	50.28	44.20	50.28	50.00	50.78	1,650	50.312	-2.22%
2024-11-22	51.42	-	53.82	52.70	53.74	10,400	555,836	53.446	51.42	-	53.82	52.70	53.74	10,400	53.446	-3.05%
2024-11-21	53.04	-	53.18	52.50	53.26	8,633	454,843	52.687	53.04	-	53.18	52.50	53.26	8,633	52.687	0.99%
2024-11-20	52.52	52.30	52.60	51.56	52.52	15,250	795,635	52.173	52.52	52.30	52.60	51.56	52.52	15,250	52.173	2.02%
2024-11-19	51.48	51.24	52.40	50.10	51.48	1,750	87,947	50.255	51.48	51.24	52.40	50.10	51.48	1,750	50.255	1.94%
2024-11-18	50.50	50.36	51.00	50.28	51.50	17,800	906,604	50.933	50.50	50.36	51.00	50.28	51.50	17,800	50.933	-2.73%
2024-11-15	51.92	47.10	52.94	51.92	54.82	30,450	1,648,664	54.143	51.92	47.10	52.94	51.92	54.82	30,450	54.143	-2.88%
2024-11-14	53.46	47.10	53.74	53.38	55.42	43,800	2,386,630	54.489	53.46	47.10	53.74	53.38	55.42	43,800	54.489	-3.50%
2024-11-13	55.40	55.30	56.00	53.76	55.42	23,250	1,269,456	54.600	55.40	55.30	56.00	53.76	55.42	23,250	54.600	1.99%
2024-11-12	54.32	-	55.30	54.06	55.50	19,500	1,063,681	54.548	54.32	-	55.30	54.06	55.50	19,500	54.548	-2.30%
2024-11-11	55.60	54.60	56.00	53.20	55.80	21,900	1,212,278	55.355	55.60	54.60	56.00	53.20	55.80	21,900	55.355	1.72%
2024-11-08	54.66	47.10	54.16	53.80	55.88	45,200	2,501,494	55.343	54.66	47.10	54.16	53.80	55.88	45,200	55.343	1.60%
2024-11-07	53.80	53.80	54.50	51.36	54.50	12,403	643,114	51.852	53.80	53.80	54.50	51.36	54.50	12,403	51.851	3.78%
2024-11-06	51.84	51.84	52.80	51.84	53.16	8,400	440,613	52.454	51.84	51.84	52.80	51.84	53.16	8,400	52.454	-0.77%
2024-11-05	52.24	52.04	54.00	49.00	52.34	25,200	1,298,343	51.522	52.24	52.04	54.00	49.00	52.34	25,200	51.522	6.53%
2024-11-04	49.04	47.10	50.52	48.48	49.10	2,450	119,731	48.870	49.04	47.10	50.52	48.48	49.10	2,450	48.870	1.74%
2024-11-01	48.20	48.20	-	48.20	49.44	1,850	89,832	48.558	48.20	48.20	-	48.20	49.44	1,850	48.558	-3.21%
2024-10-31	49.80	47.10	50.22	49.80	50.50	2,000	100,421	50.211	49.80	47.10	50.22	49.80	50.50	2,000	50.211	1.22%
2024-10-30	49.20	47.10	49.66	49.20	49.30	1,100	54,200	49.273	49.20	47.10	49.66	49.20	49.30	1,100	49.273	-0.20%
2024-10-29	49.30	47.10	49.30	49.32	50.20	10,840	539,541	49.773	49.30	47.10	49.30	49.32	50.20	10,840	49.773	-0.44%
2024-10-28	49.52	49.00	-	49.00	49.52	918	45,255	49.297	49.52	49.00	-	49.00	49.52	918	49.297	0.90%
2024-10-25	49.08	47.10	49.08	48.48	49.12	1,800	87,604	48.669	49.08	47.10	49.08	48.48	49.12	1,800	48.669	1.15%
2024-10-24	48.52	48.48	49.00	48.46	48.56	1,300	63,098	48.537	48.52	48.48	49.00	48.46	48.56	1,300	48.537	-2.37%
2024-10-23	49.70	49.42	49.76	49.28	50.30	9,984	497,995	49.879	49.70	49.42	49.76	49.28	50.30	9,984	49.879	0.73%
2024-10-22	49.34	48.50	-	49.34	49.78	1,050	51,931	49.458	49.34	48.50	-	49.34	49.78	1,050	49.458	-1.79%
2024-10-21	50.24	47.10	51.18	50.24	51.12	11,650	587,414	50.422	50.24	47.10	51.18	50.24	51.12	11,650	50.422	-1.30%
2024-10-18	50.90	50.54	53.00	47.08	51.76	26,750	1,336,676	49.969	50.90	50.54	53.00	47.08	51.76	26,750	49.969	7.38%
2024-10-17	47.40	44.20	49.00	47.30	49.32	11,550	557,426	48.262	47.40	44.20	49.00	47.30	49.32	11,550	48.262	0.64%
2024-10-16	47.10	44.20	47.42	46.90	47.80	18,200	856,578	47.065	47.10	44.20	47.42	46.90	47.80	18,200	47.065	-0.46%
2024-10-15	47.32	47.32	47.74	47.28	49.94	20,750	1,024,866	49.391	47.32	47.32	47.74	47.28	49.94	20,750	49.391	-4.02%
2024-10-14	49.30	48.68	49.90	46.78	49.92	39,600	1,910,121	48.235	49.30	48.68	49.90	46.78	49.92	39,600	48.235	-1.24%
2024-10-10	49.92	49.92	-	49.92	52.68	61,900	3,163,974	51.114	49.92	49.92	-	49.92	52.68	61,900	51.114	-2.42%
2024-10-09	51.16	51.16	54.24	51.08	55.80	60,050	3,178,736	52.935	51.16	51.16	54.24	51.08	55.80	60,050	52.935	-1.54%
2024-10-08	51.96	51.96	53.72	51.78	64.00	54,058	3,153,954	58.344	51.96	51.96	53.72	51.78	64.00	54,058	58.344	-14.99%
2024-10-07	61.12	61.12	61.20	56.70	61.28	117,050	7,062,836	60.340	61.12	61.12	61.20	56.70	61.28	117,050	60.340	7.80%
2024-10-04	56.70	56.60	60.00	53.72	56.72	135,100	7,496,326	55.487	56.70	56.60	60.00	53.72	56.72	135,100	55.487	5.67%
2024-10-03	53.66	52.28	53.66	51.68	55.50	52,400	2,779,807	53.050	53.66	52.28	53.66	51.68	55.50	52,400	53.050	-0.48%
2024-10-02	53.92	53.58	54.30	51.34	55.40	65,700	3,488,096	53.091	53.92	53.58	54.30	51.34	55.40	65,700	53.091	7.58%
2024-09-30	50.12	50.00	50.06	48.28	50.94	96,000	4,808,764	50.091	50.12	50.00	50.06	48.28	50.94	96,000	50.091	10.59%
2024-09-27	45.32	45.58	45.60	43.00	46.00	33,880	1,488,213	43.926	45.32	45.58	45.60	43.00	46.00	33,880	43.926	7.44%
2024-09-26	42.18	41.92	42.44	39.64	42.18	49,500	2,059,326	41.603	42.18	41.92	42.44	39.64	42.18	49,500	41.603	6.68%
2024-09-25	39.54	39.00	39.54	39.52	40.50	30,050	1,191,366	39.646	39.54	39.00	39.54	39.52	40.50	30,050	39.646	1.02%
2024-09-24	39.14	38.30	41.08	38.00	39.00	28,000	1,080,632	38.594	39.14	38.30	41.08	38.00	39.00	28,000	38.594	3.87%
2024-09-23	37.68	37.08	37.80	37.92	37.94	5,591	212,018	37.921	37.68	37.08	37.80	37.92	37.94	5,591	37.921	0.69%
2024-09-20	37.42	37.42	-	37.10	37.54	5,800	217,062	37.425	37.42	37.42	-	37.10	37.54	5,800	37.424	1.41%
2024-09-19	36.90	36.88	39.70	35.84	37.00	22,050	804,018	36.463	36.90	36.88	39.70	35.84	37.00	22,050	36.463	1.93%
2024-09-17	36.20	35.70	39.70	36.06	36.28	11,350	410,259	36.146	36.20	35.70	39.70	36.06	36.28	11,350	36.146	0.89%
2024-09-16	35.88	-	39.70	35.76	35.90	13,650	488,456	35.784	35.88	-	39.70	35.76	35.90	13,650	35.784	-0.06%
2024-09-13	35.90	33.40	36.32	35.90	36.28	1,800	64,702	35.946	35.90	33.40	36.32	35.90	36.28	1,800	35.946	-0.55%
2024-09-12	36.10	33.40	36.10	36.32	36.32	50	1,816	36.320	36.10	33.40	36.10	36.32	36.32	50	36.320	0.22%
2024-09-11	36.02	33.40	41.08	35.94	36.00	450	16,185	35.967	36.02	33.40	41.08	35.94	36.00	450	35.967	0.39%
2024-09-10	35.88	34.80	-	35.24	35.52	2,500	88,352	35.341	35.88	34.80	-	35.24	35.52	2,500	35.341	1.41%
2024-09-09	35.38	33.40	41.08	35.28	35.62	8,000	284,122	35.515	35.38	33.40	41.08	35.28	35.62	8,000	35.515	-2.16%
2024-09-05	36.16	33.40	36.26	36.12	36.12	2,000	72,240	36.120	36.16	33.40	36.26	36.12	36.12	2,000	36.120	0.61%
2024-09-04	35.94	33.40	36.02	35.76	35.94	2,200	78,760	35.800	35.94	33.40	36.02	35.76	35.94	2,200	35.800	-0.28%
2024-09-03	36.04	35.16	36.10	35.58	36.10	5,600	201,594	35.999	36.04	35.16	36.10	35.58	36.10	5,600	35.999	0.95%
2024-09-02	35.70	33.40	41.00	35.74	36.36	2,550	91,216	35.771	35.70	33.40	41.00	35.74	36.36	2,550	35.771	-3.77%
2024-08-30	37.10	33.40	37.44	36.10	37.34	2,950	108,019	36.617	37.10	33.40	37.44	36.10	37.34	2,950	36.617	2.77%
2024-08-29	36.10	35.36	40.06	35.32	36.10	2,800	100,523	35.901	36.10	35.36	40.06	35.32	36.10	2,800	35.901	1.98%
2024-08-28	35.40	35.22	35.58	35.30	35.50	1,500	53,120	35.413	35.40	35.22	35.58	35.30	35.50	1,500	35.413	-1.01%
2024-08-27	35.76	35.70	35.96	35.70	35.80	1,100	39,352	35.775	35.76	35.70	35.96	35.70	35.80	1,100	35.775	-1.65%
2024-08-26	36.36	33.22	36.58	36.34	36.42	1,200	43,645	36.371	36.36	33.22	36.58	36.34	36.42	1,200	36.371	0.94%
2024-08-23	36.02	35.72	36.12	35.72	36.04	1,850	66,359	35.870	36.02	35.72	36.12	35.72	36.04	1,850	35.870	0.00%
2024-08-22	36.02	35.86	36.18	35.94	36.22	13,000	469,403	36.108	36.02	35.86	36.18	35.94	36.22	13,000	36.108	-0.50%
2024-08-21	36.20	36.18	-	36.16	36.50	11,140	405,545	36.404	36.20	36.18	-	36.16	36.50	11,140	36.404	-0.82%
2024-08-20	36.50	36.00	36.76	36.50	36.90	4,000	146,415	36.604	36.50	36.00	36.76	36.50	36.90	4,000	36.604	-1.78%
2024-08-19	37.16	36.00	-	36.76	37.36	9,650	359,492	37.253	37.16	36.00	-	36.76	37.36	9,650	37.253	1.09%
2024-08-16	36.76	36.64	-	36.76	36.76	5,740	210,952	36.751	36.76	36.64	-	36.76	36.76	5,740	36.751	0.33%
2024-08-15	36.64	36.00	37.00	36.64	37.00	1,550	56,854	36.680	36.64	36.00	37.00	36.64	37.00	1,550	36.680	0.22%
2024-08-14	36.56	36.22	36.56	36.56	36.84	500	18,364	36.728	36.56	36.22	36.56	36.56	36.84	500	36.728	-0.38%
2024-08-13	36.70	36.00	36.80	36.46	36.70	5,500	200,568	36.467	36.70	36.00	36.80	36.46	36.70	5,500	36.467	0.11%
2024-08-12	36.66	36.00	42.56	36.54	36.72	4,950	181,519	36.671	36.66	36.00	42.56	36.54	36.72	4,950	36.671	-1.24%
2024-08-09	37.12	36.50	37.18	37.22	37.30	2,150	80,091	37.252	37.12	36.50	37.18	37.22	37.30	2,150	37.252	0.65%
2024-08-08	36.88	36.00	40.00	36.62	36.88	5,980	218,971	36.617	36.88	36.00	40.00	36.62	36.88	5,980	36.617	-0.27%
2024-08-07	36.98	36.80	42.56	37.14	37.14	152	5,645	37.138	36.98	36.80	42.56	37.14	37.14	152	37.138	-0.64%
2024-08-06	37.22	36.00	37.50	36.84	37.52	4,950	184,130	37.198	37.22	36.00	37.50	36.84	37.52	4,950	37.198	0.22%
2024-08-05	37.14	36.96	38.00	36.96	38.00	9,950	371,377	37.324	37.14	36.96	38.00	36.96	38.00	9,950	37.324	-1.90%
2024-08-02	37.86	37.50	37.86	37.90	38.32	3,350	127,481	38.054	37.86	37.50	37.86	37.90	38.32	3,350	38.054	-1.15%
2024-08-01	38.30	37.72	40.50	38.20	38.72	3,250	124,956	38.448	38.30	37.72	40.50	38.20	38.72	3,250	38.448	-1.59%
2024-07-31	38.92	38.78	-	37.26	38.76	700	26,567	37.953	38.92	38.78	-	37.26	38.76	700	37.953	5.08%
2024-07-30	37.04	35.26	-	36.92	37.10	32,200	1,189,710	36.948	37.04	35.26	-	36.92	37.10	32,200	36.948	-0.70%
2024-07-29	37.30	35.26	37.30	37.46	37.46	4,050	151,713	37.460	37.30	35.26	37.30	37.46	37.46	4,050	37.460	0.43%
2024-07-26	37.14	36.52	-	37.00	37.42	5,100	189,624	37.181	37.14	36.52	-	37.00	37.42	5,100	37.181	0.05%
2024-07-25	37.12	35.26	-	37.00	37.30	10,850	402,493	37.096	37.12	35.26	-	37.00	37.30	10,850	37.096	0.22%
2024-07-24	37.04	-	37.90	36.94	37.36	6,300	233,798	37.111	37.04	-	37.90	36.94	37.36	6,300	37.111	-0.75%
2024-07-23	37.32	34.98	37.68	37.32	37.84	2,650	99,080	37.389	37.32	34.98	37.68	37.32	37.84	2,650	37.389	-2.71%
2024-07-22	38.36	37.66	-	38.00	38.42	2,938	112,628	38.335	38.36	37.66	-	38.00	38.42	2,938	38.335	1.64%
2024-07-19	37.74	34.98	38.00	37.74	38.00	600	22,679	37.798	37.74	34.98	38.00	37.74	38.00	600	37.798	0.37%
2024-07-18	37.60	37.38	37.80	37.02	37.36	1,000	37,288	37.288	37.60	37.38	37.80	37.02	37.36	1,000	37.288	-0.63%
2024-07-17	37.84	37.82	-	37.82	38.00	2,800	106,238	37.942	37.84	37.82	-	37.82	38.00	2,800	37.942	0.05%
2024-07-16	37.82	37.00	-	37.28	37.90	2,436	91,522	37.571	37.82	37.00	-	37.28	37.90	2,436	37.571	0.59%
2024-07-15	37.60	34.98	37.92	37.60	38.34	8,550	324,970	38.008	37.60	34.98	37.92	37.60	38.34	8,550	38.008	-1.93%
2024-07-12	38.34	38.32	38.50	38.26	38.44	7,300	280,071	38.366	38.34	38.32	38.50	38.26	38.44	7,300	38.366	0.52%
2024-07-11	38.14	38.06	-	37.62	38.14	8,250	313,195	37.963	38.14	38.06	-	37.62	38.14	8,250	37.963	1.87%
2024-07-10	37.44	34.98	37.82	37.50	37.82	12,300	463,959	37.720	37.44	34.98	37.82	37.50	37.82	12,300	37.720	0.11%
2024-07-09	37.40	36.98	-	36.64	37.40	7,150	264,253	36.959	37.40	36.98	-	36.64	37.40	7,150	36.958	1.30%
2024-07-08	36.92	36.48	37.18	36.90	37.48	6,463	240,123	37.154	36.92	36.48	37.18	36.90	37.48	6,463	37.153	-2.53%
2024-07-05	37.88	37.30	43.50	37.78	38.06	2,200	83,466	37.939	37.88	37.30	43.50	37.78	38.06	2,200	37.939	-0.47%
2024-07-04	38.06	38.00	43.50	38.04	38.50	5,150	196,842	38.222	38.06	38.00	43.50	38.04	38.50	5,150	38.222	-1.35%
2024-07-03	38.58	38.00	40.50	38.06	38.68	6,050	232,304	38.397	38.58	38.00	40.50	38.06	38.68	6,050	38.397	0.52%
2024-07-02	38.38	38.00	38.44	38.38	38.84	13,050	502,934	38.539	38.38	38.00	38.44	38.38	38.84	13,050	38.539	-1.44%
2024-06-28	38.94	38.00	43.50	38.96	39.66	900	35,188	39.098	38.94	38.00	43.50	38.96	39.66	900	39.098	-1.37%
2024-06-27	39.48	39.38	39.70	39.58	39.76	4,450	176,473	39.657	39.48	39.38	39.70	39.58	39.76	4,450	39.657	-1.60%
2024-06-26	40.12	39.04	41.20	38.86	40.00	5,072	198,090	39.056	40.12	39.04	41.20	38.86	40.00	5,072	39.056	3.51%
2024-06-25	38.76	38.00	38.86	38.68	39.44	25,950	1,017,652	39.216	38.76	38.00	38.86	38.68	39.44	25,950	39.216	-1.62%
2024-06-24	39.40	38.68	41.20	39.00	39.46	9,263	363,032	39.192	39.40	38.68	41.20	39.00	39.46	9,263	39.192	-1.15%
2024-06-21	39.86	39.44	41.20	39.56	39.86	18,100	718,986	39.723	39.86	39.44	41.20	39.56	39.86	18,100	39.723	-0.65%
2024-06-20	40.12	39.20	40.12	40.10	40.48	9,200	371,158	40.343	40.12	39.20	40.12	40.10	40.48	9,200	40.343	-2.38%
2024-06-19	41.10	40.68	-	40.50	41.08	7,200	294,316	40.877	41.10	40.68	-	40.50	41.08	7,200	40.877	0.34%
2024-06-18	40.96	40.68	41.16	40.76	41.22	11,500	470,780	40.937	40.96	40.68	41.16	40.76	41.22	11,500	40.937	0.24%
2024-06-17	40.86	40.66	45.10	40.84	40.86	1,600	65,348	40.843	40.86	40.66	45.10	40.84	40.86	1,600	40.843	-0.68%
2024-06-14	41.14	39.20	41.14	40.82	41.14	3,804	155,502	40.879	41.14	39.20	41.14	40.82	41.14	3,804	40.879	0.05%
2024-06-13	41.12	39.20	41.48	40.80	41.10	6,700	273,949	40.888	41.12	39.20	41.48	40.80	41.10	6,700	40.888	0.44%
2024-06-12	40.94	40.94	-	40.94	41.28	6,552	268,751	41.018	40.94	40.94	-	40.94	41.28	6,552	41.018	0.05%
2024-06-11	40.92	40.38	-	40.38	40.38	1,000	40,380	40.380	40.92	40.38	-	40.38	40.38	1,000	40.380	0.24%
2024-06-07	40.82	40.68	40.90	40.82	40.82	812	33,148	40.823	40.82	40.68	40.90	40.82	40.82	812	40.823	-0.73%
2024-06-06	41.12	40.00	41.64	41.12	41.12	1,400	57,568	41.120	41.12	40.00	41.64	41.12	41.12	1,400	41.120	-1.11%
2024-06-05	41.58	40.00	-	41.68	41.68	150	6,252	41.680	41.58	40.00	-	41.68	41.68	150	41.680	1.17%
2024-06-04	41.10	40.00	-	40.82	41.10	4,400	180,294	40.976	41.10	40.00	-	40.82	41.10	4,400	40.976	0.44%
2024-06-03	40.92	40.90	41.50	40.72	41.08	10,250	418,653	40.844	40.92	40.90	41.50	40.72	41.08	10,250	40.844	0.49%
2024-05-31	40.72	40.00	40.72	40.72	41.52	4,300	175,880	40.902	40.72	40.00	40.72	40.72	41.52	4,300	40.902	-0.39%
2024-05-30	40.88	40.72	40.90	40.54	40.90	5,700	232,265	40.748	40.88	40.72	40.90	40.54	40.90	5,700	40.748	0.29%
2024-05-29	40.76	40.38	40.76	-	-	0	0	-	40.76	40.38	40.76	-	-	0	-	-0.83%
2024-05-28	41.10	40.86	-	41.10	41.60	2,000	82,853	41.427	41.10	40.86	-	41.10	41.60	2,000	41.427	-0.48%
2024-05-27	41.30	40.00	41.30	40.62	41.32	9,250	379,028	40.976	41.30	40.00	41.30	40.62	41.32	9,250	40.976	0.10%
2024-05-24	41.26	41.16	41.58	41.26	41.86	11,600	480,416	41.415	41.26	41.16	41.58	41.26	41.86	11,600	41.415	-1.81%
2024-05-23	42.02	41.90	42.64	42.02	42.68	54,158	2,299,058	42.451	42.02	41.90	42.64	42.02	42.68	54,158	42.451	-3.45%
2024-05-22	43.52	43.26	47.30	43.16	43.52	2,100	91,040	43.352	43.52	43.26	47.30	43.16	43.52	2,100	43.352	0.32%
2024-05-21	43.38	40.00	43.52	43.38	43.98	7,500	328,550	43.807	43.38	40.00	43.52	43.38	43.98	7,500	43.807	-1.68%
2024-05-20	44.12	44.12	44.22	43.88	44.58	10,400	460,538	44.283	44.12	44.12	44.22	43.88	44.58	10,400	44.283	0.55%
2024-05-17	43.88	43.20	43.90	43.24	43.88	24,450	1,068,929	43.719	43.88	43.20	43.90	43.24	43.88	24,450	43.719	2.33%
2024-05-16	42.88	42.72	43.30	43.00	43.42	2,400	103,698	43.208	42.88	42.72	43.30	43.00	43.42	2,400	43.208	-0.28%
2024-05-14	43.00	42.98	43.20	42.90	43.24	5,800	249,789	43.067	43.00	42.98	43.20	42.90	43.24	5,800	43.067	0.00%
2024-05-13	43.00	43.00	43.28	42.70	43.22	23,874	1,026,808	43.010	43.00	43.00	43.28	42.70	43.22	23,874	43.009	-0.14%
2024-05-10	43.06	43.04	43.22	42.84	43.06	9,900	425,129	42.942	43.06	43.04	43.22	42.84	43.06	9,900	42.942	-0.51%
2024-05-09	43.28	43.18	46.50	42.66	43.22	6,800	292,670	43.040	43.28	43.18	46.50	42.66	43.22	6,800	43.040	1.45%
2024-05-08	42.66	42.50	43.08	42.66	43.50	8,261	356,196	43.118	42.66	42.50	43.08	42.66	43.50	8,261	43.118	-2.74%
2024-05-07	43.86	43.80	46.50	43.80	44.50	3,550	156,967	44.216	43.86	43.80	46.50	43.80	44.50	3,550	44.216	-1.48%
2024-05-06	44.52	44.48	46.50	44.50	45.00	46,900	2,094,749	44.664	44.52	44.48	46.50	44.50	45.00	46,900	44.664	-1.55%
2024-05-03	45.22	45.20	46.00	45.00	46.80	24,400	1,107,482	45.389	45.22	45.20	46.00	45.00	46.80	24,400	45.389	1.57%
2024-05-02	44.52	43.60	-	42.46	44.52	34,950	1,518,869	43.458	44.52	43.60	-	42.46	44.52	34,950	43.458	4.65%
2024-04-30	42.54	42.36	-	42.38	42.70	2,750	116,892	42.506	42.54	42.36	-	42.38	42.70	2,750	42.506	-1.07%
2024-04-29	43.00	-	43.20	43.00	43.60	19,250	831,971	43.219	43.00	-	43.20	43.00	43.60	19,250	43.219	1.80%
2024-04-26	42.24	42.12	-	42.12	42.30	2,200	92,786	42.176	42.24	42.12	-	42.12	42.30	2,200	42.175	4.09%
2024-04-25	40.58	35.00	-	40.62	40.90	6,300	256,186	40.664	40.58	35.00	-	40.62	40.90	6,300	40.664	-0.88%
2024-04-24	40.94	40.90	-	39.80	40.94	40,650	1,648,748	40.560	40.94	40.90	-	39.80	40.94	40,650	40.560	3.70%
2024-04-23	39.48	35.00	39.60	39.48	39.48	163	6,435	39.479	39.48	35.00	39.60	39.48	39.48	163	39.479	0.41%
2024-04-22	39.32	35.00	39.58	38.80	39.58	4,050	160,080	39.526	39.32	35.00	39.58	38.80	39.58	4,050	39.526	1.13%
2024-04-19	38.88	35.00	-	38.78	39.80	5,200	202,144	38.874	38.88	35.00	-	38.78	39.80	5,200	38.874	-2.31%
2024-04-18	39.80	35.00	-	39.26	40.24	5,900	236,309	40.052	39.80	35.00	-	39.26	40.24	5,900	40.052	-0.25%
2024-04-17	39.90	35.00	40.00	39.44	39.82	3,700	146,906	39.704	39.90	35.00	40.00	39.44	39.82	3,700	39.704	1.89%
2024-04-16	39.16	35.00	40.00	39.16	40.00	3,750	147,686	39.383	39.16	35.00	40.00	39.16	40.00	3,750	39.383	-3.17%
2024-04-15	40.44	40.00	40.80	40.48	40.64	2,600	105,417	40.545	40.44	40.00	40.80	40.48	40.64	2,600	40.545	-0.83%
2024-04-12	40.78	-	40.80	40.78	41.08	21,350	874,969	40.982	40.78	-	40.80	40.78	41.08	21,350	40.982	-1.26%
2024-04-11	41.30	-	-	41.34	41.34	200	8,268	41.340	41.30	-	-	41.34	41.34	200	41.340	0.15%
2024-04-10	41.24	40.90	41.82	41.18	41.60	3,550	146,680	41.318	41.24	40.90	41.82	41.18	41.60	3,550	41.318	-0.67%
2024-04-09	41.52	-	41.62	41.30	41.44	1,661	68,707	41.365	41.52	-	41.62	41.30	41.44	1,661	41.365	0.53%
2024-04-08	41.30	-	41.44	41.30	41.68	1,000	41,516	41.516	41.30	-	41.44	41.30	41.68	1,000	41.516	-0.29%
2024-04-05	41.42	-	-	41.00	41.74	17,200	714,692	41.552	41.42	-	-	41.00	41.74	17,200	41.552	-0.43%
2024-04-03	41.60	-	41.72	41.60	41.94	5,200	216,943	41.720	41.60	-	41.72	41.60	41.94	5,200	41.720	-1.93%
2024-04-02	42.42	42.32	42.78	42.34	43.10	9,800	415,963	42.445	42.42	42.32	42.78	42.34	43.10	9,800	42.445	-1.26%
2024-03-28	42.96	-	43.10	42.20	43.22	1,300	55,647	42.805	42.96	-	43.10	42.20	43.22	1,300	42.805	3.62%
2024-03-27	41.46	41.46	41.88	41.42	42.88	11,500	482,417	41.949	41.46	41.46	41.88	41.42	42.88	11,500	41.949	-4.07%
2024-03-26	43.22	43.00	43.10	42.90	43.84	9,400	407,385	43.339	43.22	43.00	43.10	42.90	43.84	9,400	43.339	-1.41%
2024-03-25	43.84	-	50.00	43.78	44.96	7,700	341,410	44.339	43.84	-	50.00	43.78	44.96	7,700	44.339	-2.27%
2024-03-22	44.86	-	45.00	44.32	44.86	2,750	123,059	44.749	44.86	-	45.00	44.32	44.86	2,750	44.749	-2.10%
2024-03-21	45.82	-	46.34	45.82	47.00	4,953	228,816	46.198	45.82	-	46.34	45.82	47.00	4,953	46.197	0.93%
2024-03-20	45.40	44.52	50.00	-	-	0	0	-	45.40	44.52	50.00	-	-	0	-	1.79%
2024-03-19	44.60	42.82	44.98	44.60	44.90	3,500	156,412	44.689	44.60	42.82	44.98	44.60	44.90	3,500	44.689	-0.49%
2024-03-18	44.82	44.76	50.00	44.30	44.80	1,500	66,974	44.649	44.82	44.76	50.00	44.30	44.80	1,500	44.649	1.13%
2024-03-15	44.32	44.04	50.00	43.38	43.90	700	30,572	43.674	44.32	44.04	50.00	43.38	43.90	700	43.674	-0.27%
2024-03-14	44.44	43.34	44.54	44.40	44.68	3,700	164,660	44.503	44.44	43.34	44.54	44.40	44.68	3,700	44.503	-1.77%
2024-03-13	45.24	-	45.24	45.00	45.76	7,450	337,224	45.265	45.24	-	45.24	45.00	45.76	7,450	45.265	1.34%
2024-03-12	44.64	44.64	50.00	44.30	44.74	4,150	184,542	44.468	44.64	44.64	50.00	44.30	44.74	4,150	44.468	1.50%
2024-03-11	43.98	43.90	-	43.34	43.82	1,750	76,165	43.523	43.98	43.90	-	43.34	43.82	1,750	43.523	1.76%
2024-03-08	43.22	42.50	-	42.72	43.24	5,050	217,038	42.978	43.22	42.50	-	42.72	43.24	5,050	42.978	1.36%
2024-03-07	42.64	-	42.98	42.56	42.70	8,161	347,775	42.614	42.64	-	42.98	42.56	42.70	8,161	42.614	-3.53%
2024-03-06	44.20	44.02	50.00	43.50	44.22	2,750	120,414	43.787	44.20	44.02	50.00	43.50	44.22	2,750	43.787	0.68%
2024-03-05	43.90	-	44.60	43.88	44.50	20,050	883,168	44.048	43.90	-	44.60	43.88	44.50	20,050	44.048	-2.10%
2024-03-04	44.84	44.58	50.00	44.24	45.04	4,400	197,296	44.840	44.84	44.58	50.00	44.24	45.04	4,400	44.840	0.27%
2024-03-01	44.72	44.56	46.20	43.80	44.72	1,200	52,672	43.893	44.72	44.56	46.20	43.80	44.72	1,200	43.893	2.29%
2024-02-29	43.72	41.82	46.90	43.18	43.76	9,600	416,215	43.356	43.72	41.82	46.90	43.18	43.76	9,600	43.356	2.34%
2024-02-28	42.72	-	45.12	42.72	44.98	17,550	772,192	44.000	42.72	-	45.12	42.72	44.98	17,550	44.000	-3.17%
2024-02-27	44.12	44.12	46.90	42.14	44.12	7,300	309,696	42.424	44.12	44.12	46.90	42.14	44.12	7,300	42.424	3.86%
2024-02-26	42.48	-	46.90	42.22	42.58	20,300	858,950	42.313	42.48	-	46.90	42.22	42.58	20,300	42.313	-0.09%
2024-02-23	42.52	42.00	46.90	42.02	42.52	7,259	306,382	42.207	42.52	42.00	46.90	42.02	42.52	7,259	42.207	0.47%
2024-02-22	42.32	41.98	42.42	41.98	42.20	2,200	92,510	42.050	42.32	41.98	42.42	41.98	42.20	2,200	42.050	1.88%
2024-02-21	41.54	-	42.42	41.02	42.32	12,850	539,994	42.023	41.54	-	42.42	41.02	42.32	12,850	42.023	1.27%
2024-02-20	41.02	-	42.18	40.86	41.02	7,550	308,941	40.919	41.02	-	42.18	40.86	41.02	7,550	40.919	-0.34%
2024-02-19	41.16	-	41.20	40.60	41.38	50,550	2,080,224	41.152	41.16	-	41.20	40.60	41.38	50,550	41.152	-0.53%
2024-02-16	41.38	40.60	42.18	40.00	41.38	24,926	1,027,184	41.209	41.38	40.60	42.18	40.00	41.38	24,926	41.209	2.99%
2024-02-15	40.18	-	42.18	40.10	40.18	43,250	1,736,084	40.141	40.18	-	42.18	40.10	40.18	43,250	40.141	-0.05%
2024-02-14	40.20	-	42.18	39.34	40.20	20,500	822,960	40.144	40.20	-	42.18	39.34	40.20	20,500	40.144	1.16%
2024-02-09	39.74	39.46	-	39.50	39.74	6,450	255,219	39.569	39.74	39.46	-	39.50	39.74	6,450	39.569	-1.10%
2024-02-08	40.18	-	40.52	39.34	40.52	44,848	1,792,187	39.961	40.18	-	40.52	39.34	40.52	44,848	39.961	1.72%
2024-02-07	39.50	-	39.50	39.40	40.18	48,062	1,908,941	39.718	39.50	-	39.50	39.40	40.18	48,062	39.718	1.07%
2024-02-06	39.08	38.04	39.26	36.68	39.16	29,000	1,103,953	38.067	39.08	38.04	39.26	36.68	39.16	29,000	38.067	6.89%
2024-02-05	36.56	-	37.10	35.76	37.50	30,100	1,108,520	36.828	36.56	-	37.10	35.76	37.50	30,100	36.828	-2.45%
2024-02-02	37.48	36.20	38.32	36.60	38.40	34,900	1,303,203	37.341	37.48	36.20	38.32	36.60	38.40	34,900	37.341	-2.19%
2024-02-01	38.32	37.94	-	37.72	39.08	6,450	248,956	38.598	38.32	37.94	-	37.72	39.08	6,450	38.598	1.64%
2024-01-31	37.70	-	-	37.70	39.32	19,200	736,510	38.360	37.70	-	-	37.70	39.32	19,200	38.360	-4.12%
2024-01-30	39.32	38.80	-	39.60	39.78	3,350	132,991	39.699	39.32	38.80	-	39.60	39.78	3,350	39.699	-2.82%
2024-01-29	40.46	-	-	40.28	41.18	46,050	1,867,854	40.561	40.46	-	-	40.28	41.18	46,050	40.561	-1.32%
2024-01-26	41.00	-	-	41.00	42.00	14,750	614,001	41.627	41.00	-	-	41.00	42.00	14,750	41.627	-2.57%
2024-01-25	42.08	-	-	41.46	42.14	17,850	750,048	42.020	42.08	-	-	41.46	42.14	17,850	42.019	1.30%
2024-01-24	41.54	-	41.62	39.84	41.78	27,350	1,126,721	41.196	41.54	-	41.62	39.84	41.78	27,350	41.196	3.18%
2024-01-23	40.26	-	40.70	39.04	40.54	16,500	655,395	39.721	40.26	-	40.70	39.04	40.54	16,500	39.721	4.79%
2024-01-22	38.42	38.32	38.46	38.20	40.10	66,363	2,553,546	38.479	38.42	38.32	38.46	38.20	40.10	66,363	38.478	-4.24%
2024-01-19	40.12	39.50	-	39.90	40.64	19,100	766,043	40.107	40.12	39.50	-	39.90	40.64	19,100	40.107	-1.04%
2024-01-18	40.54	39.00	-	39.70	40.48	10,100	404,931	40.092	40.54	39.00	-	39.70	40.48	10,100	40.092	0.65%
2024-01-17	40.28	40.00	40.36	40.16	41.02	29,450	1,194,707	40.567	40.28	40.00	40.36	40.16	41.02	29,450	40.567	-2.80%
2024-01-16	41.44	40.82	-	41.20	41.62	250	10,321	41.284	41.44	40.82	-	41.20	41.62	250	41.284	-1.94%
2024-01-15	42.26	-	42.38	42.16	42.64	2,450	103,574	42.275	42.26	-	42.38	42.16	42.64	2,450	42.275	-0.84%
2024-01-12	42.62	-	42.80	42.64	43.02	750	32,037	42.716	42.62	-	42.80	42.64	43.02	750	42.716	-1.39%
2024-01-11	43.22	42.80	-	42.50	43.44	3,582	153,173	42.762	43.22	42.80	-	42.50	43.44	3,582	42.762	2.56%
2024-01-10	42.14	41.80	43.20	42.04	42.70	1,320	56,073	42.480	42.14	41.80	43.20	42.04	42.70	1,320	42.480	-1.31%
2024-01-09	42.70	42.30	42.80	42.70	43.10	8,500	363,916	42.814	42.70	42.30	42.80	42.70	43.10	8,500	42.814	-0.88%
2024-01-08	43.08	43.00	-	43.08	43.52	7,211	312,992	43.405	43.08	43.00	-	43.08	43.52	7,211	43.405	-2.36%
2024-01-05	44.12	44.12	-	44.12	44.80	3,616	161,154	44.567	44.12	44.12	-	44.12	44.80	3,616	44.567	-2.00%
2024-01-04	45.02	44.90	-	45.00	45.24	3,650	164,399	45.041	45.02	44.90	-	45.00	45.24	3,650	45.041	-1.44%
2024-01-03	45.68	45.38	-	45.42	46.08	3,500	160,384	45.824	45.68	45.38	-	45.42	46.08	3,500	45.824	-1.72%
2024-01-02	46.48	46.48	46.82	46.42	47.38	16,150	761,023	47.122	46.48	46.48	46.82	46.42	47.38	16,150	47.122	-1.53%
2023-12-29	47.20	46.58	-	46.80	47.20	2,350	110,600	47.064	47.20	46.58	-	46.80	47.20	2,350	47.064	0.85%
2023-12-28	46.80	-	47.00	45.12	47.00	12,400	570,463	46.005	46.80	-	47.00	45.12	47.00	12,400	46.005	3.72%
2023-12-27	45.12	44.70	45.26	44.80	45.42	19,350	872,450	45.088	45.12	44.70	45.26	44.80	45.42	19,350	45.088	0.94%
2023-12-22	44.70	44.70	44.96	44.48	47.50	90,900	4,149,713	45.651	44.70	44.70	44.96	44.48	47.50	90,900	45.651	-6.01%
2023-12-21	47.56	46.80	-	47.10	47.50	7,202	340,818	47.323	47.56	46.80	-	47.10	47.50	7,202	47.323	0.68%
2023-12-20	47.24	47.20	47.80	47.24	47.80	13,050	621,689	47.639	47.24	47.20	47.80	47.24	47.80	13,050	47.639	-1.17%
2023-12-19	47.80	46.00	47.90	47.42	47.90	21,450	1,022,382	47.664	47.80	46.00	47.90	47.42	47.90	21,450	47.663	-0.17%
2023-12-18	47.88	47.78	48.06	47.88	48.48	11,450	551,938	48.204	47.88	47.78	48.06	47.88	48.48	11,450	48.204	-2.05%
2023-12-15	48.88	47.50	49.02	48.70	49.48	4,450	217,806	48.945	48.88	47.50	49.02	48.70	49.48	4,450	48.945	0.87%
2023-12-14	48.46	-	49.04	48.52	49.22	1,950	95,148	48.794	48.46	-	49.04	48.52	49.22	1,950	48.794	-0.29%
2023-12-13	48.60	-	-	48.42	49.04	10,848	528,207	48.692	48.60	-	-	48.42	49.04	10,848	48.692	-0.78%
2023-12-12	48.98	-	49.18	48.84	49.10	12,600	616,970	48.966	48.98	-	49.18	48.84	49.10	12,600	48.966	0.25%
2023-12-11	48.86	-	-	47.64	49.06	14,650	707,122	48.268	48.86	-	-	47.64	49.06	14,650	48.268	0.78%
2023-12-08	48.48	-	48.80	48.00	48.62	29,200	1,409,804	48.281	48.48	-	48.80	48.00	48.62	29,200	48.281	0.75%
2023-12-07	48.12	47.68	-	47.46	48.12	7,460	357,527	47.926	48.12	47.68	-	47.46	48.12	7,460	47.926	0.67%
2023-12-06	47.80	47.00	-	46.92	47.98	7,850	374,435	47.699	47.80	47.00	-	46.92	47.98	7,850	47.699	0.76%
2023-12-05	47.44	47.00	47.90	47.44	48.00	10,100	483,238	47.845	47.44	47.00	47.90	47.44	48.00	10,100	47.845	-2.83%
2023-12-04	48.82	48.00	48.82	48.82	49.36	7,300	359,561	49.255	48.82	48.00	48.82	48.82	49.36	7,300	49.255	-0.45%
2023-12-01	49.04	48.88	50.00	48.50	49.50	24,550	1,208,431	49.223	49.04	48.88	50.00	48.50	49.50	24,550	49.223	1.16%
2023-11-30	48.48	48.20	48.64	48.30	48.70	12,320	596,523	48.419	48.48	48.20	48.64	48.30	48.70	12,320	48.419	0.00%
2023-11-29	48.48	48.20	-	48.34	48.80	8,250	400,637	48.562	48.48	48.20	-	48.34	48.80	8,250	48.562	-1.06%
2023-11-28	49.00	48.00	49.04	48.72	49.42	128,235	6,285,336	49.014	49.00	48.00	49.04	48.72	49.42	128,235	49.014	-0.85%
2023-11-27	49.42	48.00	-	49.00	49.50	11,329	559,827	49.415	49.42	48.00	-	49.00	49.50	11,329	49.415	0.20%
2023-11-24	49.32	49.32	-	49.32	50.34	20,491	1,023,724	49.960	49.32	49.32	-	49.32	50.34	20,491	49.960	-3.14%
2023-11-23	50.92	50.90	51.00	50.18	50.82	45,095	2,266,820	50.268	50.92	50.90	51.00	50.18	50.82	45,095	50.268	1.15%
2023-11-22	50.34	50.30	51.30	50.34	51.08	2,626	133,028	50.658	50.34	50.30	51.30	50.34	51.08	2,626	50.658	-0.79%
2023-11-21	50.74	-	51.42	50.82	51.60	7,060	362,738	51.379	50.74	-	51.42	50.82	51.60	7,060	51.379	-0.16%
2023-11-20	50.82	-	51.20	49.82	51.16	11,151	567,509	50.893	50.82	-	51.20	49.82	51.16	11,151	50.893	1.48%
2023-11-17	50.08	-	50.10	49.72	50.08	15,649	781,185	49.919	50.08	-	50.10	49.72	50.08	15,649	49.919	-1.03%
2023-11-16	50.60	-	51.10	50.58	51.20	12,576	639,481	50.849	50.60	-	51.10	50.58	51.20	12,576	50.849	-0.47%
2023-11-15	50.84	-	50.84	50.72	51.10	9,639	491,162	50.956	50.84	-	50.84	50.72	51.10	9,639	50.956	1.15%
2023-11-14	50.26	-	50.42	50.20	50.48	1,119	56,237	50.257	50.26	-	50.42	50.20	50.48	1,119	50.256	-0.79%
2023-11-13	50.66	-	51.00	49.62	50.36	12,174	610,449	50.144	50.66	-	51.00	49.62	50.36	12,174	50.144	3.26%
2023-11-10	49.06	-	49.08	49.06	49.32	1,040	51,241	49.270	49.06	-	49.08	49.06	49.32	1,040	49.270	-1.96%
2023-11-09	50.04	-	51.00	49.92	50.62	16,981	856,533	50.441	50.04	-	51.00	49.92	50.62	16,981	50.441	-0.67%
2023-11-08	50.38	50.30	50.82	50.10	50.80	1,249	62,800	50.280	50.38	50.30	50.82	50.10	50.80	1,249	50.280	-0.04%
2023-11-07	50.40	-	50.48	50.06	50.56	3,859	194,232	50.332	50.40	-	50.48	50.06	50.56	3,859	50.332	0.16%
2023-11-06	50.32	50.32	50.62	49.62	50.30	25,051	1,251,497	49.958	50.32	50.32	50.62	49.62	50.30	25,051	49.958	3.54%
2023-11-03	48.60	48.20	48.80	47.70	48.60	6,132	296,742	48.392	48.60	48.20	48.80	47.70	48.60	6,132	48.392	3.14%
2023-11-02	47.12	-	47.56	47.12	47.50	5,379	254,272	47.271	47.12	-	47.56	47.12	47.50	5,379	47.271	0.08%
2023-11-01	47.08	-	47.44	47.06	47.10	9,285	437,045	47.070	47.08	-	47.44	47.06	47.10	9,285	47.070	-0.63%
2023-10-31	47.38	-	47.74	47.28	47.74	9,566	454,470	47.509	47.38	-	47.74	47.28	47.74	9,566	47.509	-1.70%
2023-10-30	48.20	-	48.40	47.66	48.20	55,200	2,641,307	47.850	48.20	-	48.40	47.66	48.20	55,200	47.850	1.01%
2023-10-27	47.72	47.04	48.00	47.00	47.70	14,685	693,145	47.201	47.72	47.04	48.00	47.00	47.70	14,685	47.201	1.49%
2023-10-26	47.02	46.64	47.20	46.52	46.94	884	41,264	46.679	47.02	46.64	47.20	46.52	46.94	884	46.679	0.26%
2023-10-25	46.90	46.50	47.40	46.10	47.82	6,066	287,238	47.352	46.90	46.50	47.40	46.10	47.82	6,066	47.352	1.87%
2023-10-24	46.04	45.56	47.00	45.96	46.78	4,965	229,475	46.219	46.04	45.56	47.00	45.96	46.78	4,965	46.219	-1.37%
2023-10-20	46.68	46.50	46.82	46.68	47.00	3,400	159,597	46.940	46.68	46.50	46.82	46.68	47.00	3,400	46.940	-2.51%
2023-10-19	47.88	47.80	-	47.90	48.68	5,654	272,197	48.142	47.88	47.80	-	47.90	48.68	5,654	48.142	-2.09%
2023-10-18	48.90	48.62	-	48.20	49.02	2,726	133,163	48.849	48.90	48.62	-	48.20	49.02	2,726	48.849	-0.81%
2023-10-17	49.30	49.00	49.40	-	-	0	0	-	49.30	49.00	49.40	-	-	0	-	0.20%
2023-10-16	49.20	49.00	-	49.20	49.54	9,433	464,168	49.207	49.20	49.00	-	49.20	49.54	9,433	49.207	-1.48%
2023-10-13	49.94	49.60	51.80	49.98	50.58	1,653	82,883	50.141	49.94	49.60	51.80	49.98	50.58	1,653	50.141	-2.84%
2023-10-12	51.40	50.70	51.50	51.20	51.66	6,104	314,462	51.517	51.40	50.70	51.50	51.20	51.66	6,104	51.517	1.18%
2023-10-11	50.80	-	51.10	50.78	51.28	30,246	1,545,172	51.087	50.80	-	51.10	50.78	51.28	30,246	51.087	2.01%
2023-10-10	49.80	-	53.06	49.80	50.18	1,584	79,252	50.033	49.80	-	53.06	49.80	50.18	1,584	50.033	1.14%
2023-10-09	49.24	-	-	49.18	49.70	26,629	1,318,005	49.495	49.24	-	-	49.18	49.70	26,629	49.495	0.37%
2023-10-06	49.06	-	55.40	49.00	49.00	700	34,300	49.000	49.06	-	55.40	49.00	49.00	700	49.000	1.49%
2023-10-05	48.34	47.90	-	48.32	48.62	5,700	276,059	48.431	48.34	47.90	-	48.32	48.62	5,700	48.431	0.46%
2023-10-04	48.12	-	55.40	48.04	48.44	9,567	459,823	48.063	48.12	-	55.40	48.04	48.44	9,567	48.063	-0.87%
2023-10-03	48.54	48.04	55.40	48.46	49.00	62,100	3,019,494	48.623	48.54	48.04	55.40	48.46	49.00	62,100	48.623	-3.27%
2023-09-29	50.18	-	-	49.48	50.18	116,750	5,808,912	49.755	50.18	-	-	49.48	50.18	116,750	49.755	3.08%
2023-09-28	48.68	-	48.76	48.64	48.70	5,500	267,660	48.666	48.68	-	48.76	48.64	48.70	5,500	48.665	0.00%
2023-09-27	48.68	48.30	49.00	48.68	49.10	16,589	810,537	48.860	48.68	48.30	49.00	48.68	49.10	16,589	48.860	-0.12%
2023-09-26	48.74	48.40	49.60	48.68	49.34	95,541	4,689,163	49.080	48.74	48.40	49.60	48.68	49.34	95,541	49.080	-0.69%
2023-09-25	49.08	-	49.60	49.08	49.50	3,958	195,286	49.340	49.08	-	49.60	49.08	49.50	3,958	49.340	-2.54%
2023-09-22	50.36	-	-	49.00	50.34	4,500	224,769	49.949	50.36	-	-	49.00	50.34	4,500	49.949	4.52%
2023-09-21	48.18	48.16	48.18	48.12	48.58	30,245	1,460,598	48.292	48.18	48.16	48.18	48.12	48.58	30,245	48.292	-0.50%
2023-09-20	48.42	-	49.12	48.38	49.04	81,986	3,980,268	48.548	48.42	-	49.12	48.38	49.04	81,986	48.548	-1.26%
2023-09-19	49.04	49.04	56.48	48.84	49.18	18,372	900,034	48.989	49.04	49.04	56.48	48.84	49.18	18,372	48.989	-0.65%
2023-09-18	49.36	49.00	56.48	49.36	49.94	1,954	96,679	49.478	49.36	49.00	56.48	49.36	49.94	1,954	49.477	-1.52%
2023-09-15	50.12	50.12	56.48	49.80	50.66	12,819	645,829	50.381	50.12	50.12	56.48	49.80	50.66	12,819	50.381	-0.08%
2023-09-14	50.16	49.50	56.48	49.90	50.54	9,042	454,328	50.246	50.16	49.50	56.48	49.90	50.54	9,042	50.246	-0.32%
2023-09-13	50.32	50.32	56.48	50.10	51.50	5,200	261,657	50.319	50.32	50.32	56.48	50.10	51.50	5,200	50.319	-2.44%
2023-09-12	51.58	-	52.08	51.58	52.08	6,849	354,137	51.706	51.58	-	52.08	51.58	52.08	6,849	51.706	-0.96%
2023-09-11	52.08	-	56.48	50.56	52.32	92,666	4,765,792	51.430	52.08	-	56.48	50.56	52.32	92,666	51.430	0.85%
2023-09-07	51.64	51.50	52.58	51.64	52.26	24,388	1,263,395	51.804	51.64	51.50	52.58	51.64	52.26	24,388	51.804	-2.93%
2023-09-06	53.20	51.50	53.28	52.80	53.20	9,713	516,494	53.176	53.20	51.50	53.28	52.80	53.20	9,713	53.176	0.34%
2023-09-05	53.02	-	53.82	52.94	53.46	3,755	199,730	53.190	53.02	-	53.82	52.94	53.46	3,755	53.190	-2.21%
2023-09-04	54.22	45.00	57.08	53.70	54.22	13,565	733,684	54.087	54.22	45.00	57.08	53.70	54.22	13,565	54.087	2.69%
2023-08-31	52.80	-	57.08	52.74	53.44	4,505	238,113	52.855	52.80	-	57.08	52.74	53.44	4,505	52.855	-0.38%
2023-08-30	53.00	52.30	57.08	52.60	53.36	2,477	130,504	52.686	53.00	52.30	57.08	52.60	53.36	2,477	52.686	1.30%
2023-08-29	52.32	51.74	57.08	52.20	52.46	3,229	168,795	52.275	52.32	51.74	57.08	52.20	52.46	3,229	52.275	3.15%
2023-08-28	50.72	50.00	53.00	50.64	52.00	10,521	545,739	51.871	50.72	50.00	53.00	50.64	52.00	10,521	51.871	1.20%
2023-08-25	50.12	50.00	50.28	50.04	50.80	7,149	359,978	50.354	50.12	50.00	50.28	50.04	50.80	7,149	50.354	-3.62%
2023-08-24	52.00	50.86	53.00	51.34	52.52	4,250	219,963	51.756	52.00	50.86	53.00	51.34	52.52	4,250	51.756	1.29%
2023-08-23	51.34	-	57.08	51.20	51.88	2,416	124,946	51.716	51.34	-	57.08	51.20	51.88	2,416	51.716	-2.36%
2023-08-22	52.58	52.56	53.00	51.76	52.58	5,624	292,075	51.934	52.58	52.56	53.00	51.76	52.58	5,624	51.934	1.58%
2023-08-21	51.76	-	51.88	51.76	52.48	16,276	852,028	52.349	51.76	-	51.88	51.76	52.48	16,276	52.349	-1.18%
2023-08-18	52.38	52.00	52.52	52.40	53.74	4,425	233,468	52.761	52.38	52.00	52.52	52.40	53.74	4,425	52.761	-2.68%
2023-08-17	53.82	53.00	57.80	52.72	54.10	18,035	969,107	53.735	53.82	53.00	57.80	52.72	54.10	18,035	53.735	-0.19%
2023-08-16	53.92	53.80	53.92	53.74	55.44	25,021	1,353,087	54.078	53.92	53.80	53.92	53.74	55.44	25,021	54.078	-2.67%
2023-08-15	55.40	55.36	-	55.02	55.48	10,950	605,654	55.311	55.40	55.36	-	55.02	55.48	10,950	55.311	-1.46%
2023-08-14	56.22	54.52	-	55.00	56.00	10,820	599,910	55.445	56.22	54.52	-	55.00	56.00	10,820	55.445	0.39%
2023-08-11	56.00	55.60	56.56	56.00	57.14	13,849	781,123	56.403	56.00	55.60	56.56	56.00	57.14	13,849	56.403	-2.51%
2023-08-10	57.44	-	-	56.72	57.36	1,439	82,203	57.125	57.44	-	-	56.72	57.36	1,439	57.125	-0.21%
2023-08-09	57.56	-	-	57.50	57.60	350	20,150	57.571	57.56	-	-	57.50	57.60	350	57.571	-0.07%
2023-08-08	57.60	-	62.80	57.60	58.26	2,137	124,287	58.160	57.60	-	62.80	57.60	58.26	2,137	58.160	-2.07%
2023-08-07	58.82	58.54	-	58.52	58.82	1,161	68,063	58.625	58.82	58.54	-	58.52	58.82	1,161	58.624	-0.41%
2023-08-04	59.06	-	59.90	58.64	59.54	10,800	637,868	59.062	59.06	-	59.90	58.64	59.54	10,800	59.062	2.89%
2023-08-03	57.40	-	57.80	57.00	57.70	686	39,395	57.427	57.40	-	57.80	57.00	57.70	686	57.427	-0.28%
2023-08-02	57.56	-	59.90	57.24	57.56	3,559	204,272	57.396	57.56	-	59.90	57.24	57.56	3,559	57.396	-1.44%
2023-08-01	58.40	-	58.80	57.86	58.58	14,421	842,165	58.399	58.40	-	58.80	57.86	58.58	14,421	58.399	0.21%
2023-07-31	58.28	58.00	58.28	58.50	59.30	12,517	739,359	59.068	58.28	58.00	58.28	58.50	59.30	12,517	59.068	0.07%
2023-07-28	58.24	-	58.30	57.98	58.32	10,326	601,357	58.237	58.24	-	58.30	57.98	58.32	10,326	58.237	1.61%
2023-07-27	57.32	55.50	57.60	56.84	57.80	16,529	946,845	57.284	57.32	55.50	57.60	56.84	57.80	16,529	57.284	1.96%
2023-07-26	56.22	56.22	56.42	56.02	56.28	4,622	259,309	56.103	56.22	56.22	56.42	56.02	56.28	4,622	56.103	-1.51%
2023-07-25	57.08	56.40	-	55.96	57.00	4,327	243,486	56.271	57.08	56.40	-	55.96	57.00	4,327	56.271	5.27%
2023-07-24	54.22	54.00	-	54.22	55.00	5,950	325,630	54.728	54.22	54.00	-	54.22	55.00	5,950	54.728	-1.56%
2023-07-21	55.08	54.96	-	54.60	55.56	1,093	60,204	55.081	55.08	54.96	-	54.60	55.56	1,093	55.081	0.22%
2023-07-20	54.96	54.50	64.16	55.28	56.40	3,205	177,980	55.532	54.96	54.50	64.16	55.28	56.40	3,205	55.532	-1.93%
2023-07-19	56.04	-	64.16	55.84	56.20	23,330	1,307,340	56.037	56.04	-	64.16	55.84	56.20	23,330	56.037	-0.25%
2023-07-18	56.18	-	64.16	56.18	56.98	6,964	394,049	56.584	56.18	-	64.16	56.18	56.98	6,964	56.584	-3.50%
2023-07-14	58.22	58.08	58.68	58.04	58.80	10,828	632,455	58.409	58.22	58.08	58.68	58.04	58.80	10,828	58.409	1.64%
2023-07-13	57.28	57.10	57.50	56.36	57.32	9,725	553,674	56.933	57.28	57.10	57.50	56.36	57.32	9,725	56.933	2.32%
2023-07-12	55.98	-	56.40	55.70	56.54	8,458	474,515	56.103	55.98	-	56.40	55.70	56.54	8,458	56.103	0.04%
2023-07-11	55.96	55.58	-	55.66	56.12	10,520	587,284	55.826	55.96	55.58	-	55.66	56.12	10,520	55.825	1.01%
2023-07-10	55.40	54.52	-	55.12	56.34	81,283	4,515,141	55.548	55.40	54.52	-	55.12	56.34	81,283	55.548	0.51%
2023-07-07	55.12	54.80	-	54.30	55.56	2,687	147,686	54.963	55.12	54.80	-	54.30	55.56	2,687	54.963	-0.93%
2023-07-06	55.64	54.90	56.72	55.64	56.36	14,544	811,300	55.783	55.64	54.90	56.72	55.64	56.36	14,544	55.782	-1.10%
2023-07-05	56.26	55.10	-	56.36	57.16	3,359	190,905	56.834	56.26	55.10	-	56.36	57.16	3,359	56.834	-1.85%
2023-07-04	57.32	-	57.50	56.84	57.64	4,861	277,781	57.145	57.32	-	57.50	56.84	57.64	4,861	57.145	0.70%
2023-07-03	56.92	56.10	58.60	55.70	57.00	2,500	141,478	56.591	56.92	56.10	58.60	55.70	57.00	2,500	56.591	0.42%
2023-06-30	56.68	56.50	57.02	56.26	56.84	2,942	166,537	56.607	56.68	56.50	57.02	56.26	56.84	2,942	56.607	-0.60%
2023-06-29	57.02	55.70	57.38	56.44	57.42	7,092	404,785	57.076	57.02	55.70	57.38	56.44	57.42	7,092	57.076	-0.52%
2023-06-28	57.32	55.70	58.60	56.64	57.98	36,036	2,065,295	57.312	57.32	55.70	58.60	56.64	57.98	36,036	57.312	-2.35%
2023-06-27	58.70	55.70	66.00	57.92	60.00	41,749	2,436,903	58.370	58.70	55.70	66.00	57.92	60.00	41,749	58.370	1.73%
2023-06-26	57.70	55.70	60.00	57.58	59.48	12,254	718,187	58.608	57.70	55.70	60.00	57.58	59.48	12,254	58.608	-2.60%
2023-06-23	59.24	55.70	66.00	58.86	59.62	162,991	9,663,524	59.289	59.24	55.70	66.00	58.86	59.62	162,991	59.289	-1.73%
2023-06-21	60.28	55.70	60.42	60.28	61.88	11,576	704,469	60.856	60.28	55.70	60.42	60.28	61.88	11,576	60.856	-4.07%
2023-06-20	62.84	55.70	62.82	62.08	63.18	18,309	1,146,294	62.608	62.84	55.70	62.82	62.08	63.18	18,309	62.608	0.83%
2023-06-19	62.32	61.98	62.50	61.38	62.40	11,458	710,335	61.995	62.32	61.98	62.50	61.38	62.40	11,458	61.995	0.35%
2023-06-16	62.10	55.70	62.56	60.48	62.56	55,568	3,444,166	61.981	62.10	55.70	62.56	60.48	62.56	55,568	61.981	2.10%
2023-06-15	60.82	60.10	66.00	59.90	60.82	11,590	698,087	60.232	60.82	60.10	66.00	59.90	60.82	11,590	60.232	0.90%
2023-06-14	60.28	59.98	60.36	59.74	60.50	19,408	1,167,496	60.155	60.28	59.98	60.36	59.74	60.50	19,408	60.155	0.47%
2023-06-13	60.00	55.70	66.00	57.80	60.30	35,966	2,146,308	59.676	60.00	55.70	66.00	57.80	60.30	35,966	59.676	3.16%
2023-06-12	58.16	55.70	59.50	57.84	58.50	14,619	850,178	58.156	58.16	55.70	59.50	57.84	58.50	14,619	58.156	0.28%
2023-06-09	58.00	55.70	-	57.06	58.14	8,089	464,751	57.455	58.00	55.70	-	57.06	58.14	8,089	57.455	2.04%
2023-06-08	56.84	55.70	-	56.48	56.84	8,771	497,820	56.758	56.84	55.70	-	56.48	56.84	8,771	56.757	-0.25%
2023-06-07	56.98	55.70	57.50	56.90	57.42	2,561	146,047	57.027	56.98	55.70	57.50	56.90	57.42	2,561	57.027	1.50%
2023-06-06	56.14	55.70	-	56.50	57.50	5,350	304,851	56.982	56.14	55.70	-	56.50	57.50	5,350	56.981	-2.09%
2023-06-05	57.34	55.70	-	57.00	57.64	33,017	1,889,255	57.221	57.34	55.70	-	57.00	57.64	33,017	57.221	0.03%
2023-06-02	57.32	-	-	56.40	57.50	13,970	793,951	56.833	57.32	-	-	56.40	57.50	13,970	56.833	3.65%
2023-06-01	55.30	-	56.50	54.26	56.20	28,074	1,564,388	55.724	55.30	-	56.50	54.26	56.20	28,074	55.724	2.90%
2023-05-31	53.74	53.18	-	53.22	53.88	22,600	1,210,480	53.561	53.74	53.18	-	53.22	53.88	22,600	53.561	-1.36%
2023-05-30	54.48	-	-	53.00	54.48	6,709	359,562	53.594	54.48	-	-	53.00	54.48	6,709	53.594	2.10%
2023-05-29	53.36	-	-	52.90	53.92	8,600	459,448	53.424	53.36	-	-	52.90	53.92	8,600	53.424	1.29%
2023-05-25	52.68	52.00	-	52.04	52.90	16,047	840,766	52.394	52.68	52.00	-	52.04	52.90	16,047	52.394	-1.50%
2023-05-24	53.48	53.08	-	53.40	54.22	17,324	931,266	53.756	53.48	53.08	-	53.40	54.22	17,324	53.756	-1.51%
2023-05-23	54.30	54.00	-	54.26	55.26	4,051	221,489	54.675	54.30	54.00	-	54.26	55.26	4,051	54.675	-2.06%
2023-05-22	55.44	55.00	-	55.10	55.56	21,948	1,214,234	55.323	55.44	55.00	-	55.10	55.56	21,948	55.323	-0.11%
2023-05-19	55.50	55.30	56.02	55.42	56.04	18,349	1,022,125	55.705	55.50	55.30	56.02	55.42	56.04	18,349	55.705	-2.29%
2023-05-18	56.80	54.80	56.80	56.64	57.00	7,104	402,878	56.711	56.80	54.80	56.80	56.64	57.00	7,104	56.711	2.71%
2023-05-17	55.30	51.00	-	55.30	56.42	35,276	1,960,149	55.566	55.30	51.00	-	55.30	56.42	35,276	55.566	-1.50%
2023-05-16	56.14	55.84	-	55.98	57.28	5,215	294,432	56.459	56.14	55.84	-	55.98	57.28	5,215	56.459	-1.96%
2023-05-15	57.26	56.50	-	56.26	57.22	7,462	422,257	56.588	57.26	56.50	-	56.26	57.22	7,462	56.588	1.06%
2023-05-12	56.66	51.00	-	56.52	57.22	18,299	1,039,987	56.833	56.66	51.00	-	56.52	57.22	18,299	56.833	-0.77%
2023-05-11	57.10	57.10	-	56.60	57.40	40,637	2,318,813	57.062	57.10	57.10	-	56.60	57.40	40,637	57.062	-0.38%
2023-05-10	57.32	51.00	66.00	57.00	57.56	11,248	644,204	57.273	57.32	51.00	66.00	57.00	57.56	11,248	57.273	-0.24%
2023-05-09	57.46	57.00	57.50	57.46	60.00	11,201	651,989	58.208	57.46	57.00	57.50	57.46	60.00	11,201	58.208	-2.28%
2023-05-08	58.80	58.38	60.30	58.02	58.90	12,589	734,136	58.316	58.80	58.38	60.30	58.02	58.90	12,589	58.316	1.69%
2023-05-05	57.82	57.00	66.00	57.66	58.20	1,450	84,102	58.001	57.82	57.00	66.00	57.66	58.20	1,450	58.001	0.38%
2023-05-04	57.60	57.00	58.00	57.38	58.56	7,770	450,335	57.958	57.60	57.00	58.00	57.38	58.56	7,770	57.958	-0.41%
2023-05-03	57.84	57.00	58.00	57.50	58.00	10,849	627,445	57.834	57.84	57.00	58.00	57.50	58.00	10,849	57.834	-1.47%
2023-05-02	58.70	58.58	66.00	58.22	59.82	34,527	2,039,263	59.063	58.70	58.58	66.00	58.22	59.82	34,527	59.063	-0.47%
2023-04-28	58.98	57.98	59.00	58.16	59.00	5,811	341,969	58.849	58.98	57.98	59.00	58.16	59.00	5,811	58.849	3.29%
2023-04-27	57.10	57.10	-	56.90	57.56	5,402	308,473	57.104	57.10	57.10	-	56.90	57.56	5,402	57.103	-1.48%
2023-04-26	57.96	57.96	60.00	57.78	58.90	24,397	1,424,271	58.379	57.96	57.96	60.00	57.78	58.90	24,397	58.379	-1.66%
2023-04-25	58.94	58.30	58.98	58.56	59.68	20,527	1,213,636	59.124	58.94	58.30	58.98	58.56	59.68	20,527	59.124	-2.00%
2023-04-24	60.14	59.80	60.36	59.70	60.96	13,450	809,144	60.159	60.14	59.80	60.36	59.70	60.96	13,450	60.159	-1.02%
2023-04-21	60.76	60.76	63.30	60.72	63.32	6,886	425,653	61.814	60.76	60.76	63.30	60.72	63.32	6,886	61.814	-4.88%
2023-04-20	63.88	63.78	68.00	63.04	64.12	6,907	440,627	63.794	63.88	63.78	68.00	63.04	64.12	6,907	63.794	1.75%
2023-04-19	62.78	62.64	70.00	62.70	64.06	38,677	2,442,655	63.155	62.78	62.64	70.00	62.70	64.06	38,677	63.155	-1.16%
2023-04-18	63.52	63.46	70.00	63.16	63.80	7,995	507,706	63.503	63.52	63.46	70.00	63.16	63.80	7,995	63.503	-0.63%
2023-04-17	63.92	63.02	63.98	63.20	63.96	54,600	3,471,134	63.574	63.92	63.02	63.98	63.20	63.96	54,600	63.574	-0.34%
2023-04-14	64.14	63.54	69.40	63.40	64.14	8,450	539,694	63.869	64.14	63.54	69.40	63.40	64.14	8,450	63.869	0.79%
2023-04-13	63.64	62.72	65.00	63.14	64.16	26,648	1,697,940	63.717	63.64	62.72	65.00	63.14	64.16	26,648	63.717	-1.61%
2023-04-12	64.68	64.00	66.68	64.52	65.74	23,642	1,536,424	64.987	64.68	64.00	66.68	64.52	65.74	23,642	64.987	-0.31%
2023-04-11	64.88	64.88	64.92	64.00	65.58	32,638	2,118,813	64.919	64.88	64.88	64.92	64.00	65.58	32,638	64.919	-3.34%
2023-04-06	67.12	67.00	68.00	66.30	67.26	29,643	1,985,331	66.975	67.12	67.00	68.00	66.30	67.26	29,643	66.975	-1.58%
2023-04-04	68.20	-	68.44	67.64	68.94	95,166	6,505,019	68.354	68.20	-	68.44	67.64	68.94	95,166	68.354	-0.41%
2023-04-03	68.48	67.60	68.60	65.90	68.52	52,650	3,554,881	67.519	68.48	67.60	68.60	65.90	68.52	52,650	67.519	3.85%
2023-03-31	65.94	65.82	65.92	63.38	66.20	22,343	1,446,784	64.753	65.94	65.82	65.92	63.38	66.20	22,343	64.753	4.50%
2023-03-30	63.10	-	63.54	62.70	63.26	19,698	1,240,036	62.952	63.10	-	63.54	62.70	63.26	19,698	62.952	-0.79%
2023-03-29	63.60	63.40	64.30	62.70	64.28	31,433	1,998,647	63.584	63.60	63.40	64.30	62.70	64.28	31,433	63.584	1.63%
2023-03-28	62.58	-	63.30	62.28	63.18	68,779	4,310,909	62.678	62.58	-	63.30	62.28	63.18	68,779	62.678	0.77%
2023-03-27	62.10	-	63.42	61.84	63.68	118,270	7,423,303	62.766	62.10	-	63.42	61.84	63.68	118,270	62.766	-1.90%
2023-03-24	63.30	62.50	63.40	62.00	63.30	12,932	811,326	62.738	63.30	62.50	63.40	62.00	63.30	12,932	62.738	2.00%
2023-03-23	62.06	60.86	62.06	58.80	62.24	47,824	2,904,955	60.743	62.06	60.86	62.06	58.80	62.24	47,824	60.743	5.44%
2023-03-22	58.86	58.60	60.00	58.78	58.90	24,624	1,449,248	58.855	58.86	58.60	60.00	58.78	58.90	24,624	58.855	0.51%
2023-03-21	58.56	56.80	60.00	57.82	58.62	22,595	1,312,538	58.090	58.56	56.80	60.00	57.82	58.62	22,595	58.090	0.97%
2023-03-20	58.00	58.00	58.56	57.58	59.90	76,650	4,508,008	58.813	58.00	58.00	58.56	57.58	59.90	76,650	58.813	-3.37%
2023-03-17	60.02	-	60.18	58.76	60.30	111,214	6,644,202	59.743	60.02	-	60.18	58.76	60.30	111,214	59.742	5.30%
2023-03-16	57.00	-	57.18	56.78	57.62	23,665	1,355,077	57.261	57.00	-	57.18	56.78	57.62	23,665	57.261	-1.55%
2023-03-15	57.90	-	60.00	57.86	58.70	17,744	1,029,649	58.028	57.90	-	60.00	57.86	58.70	17,744	58.028	0.98%
2023-03-14	57.34	54.48	57.44	57.30	58.24	46,979	2,710,360	57.693	57.34	54.48	57.44	57.30	58.24	46,979	57.693	-1.44%
2023-03-13	58.18	52.76	58.16	52.76	58.62	34,640	1,993,861	57.560	58.18	52.76	58.16	52.76	58.62	34,640	57.559	10.27%
2023-03-10	52.76	52.76	55.52	52.76	56.24	38,132	2,129,360	55.842	52.76	52.76	55.52	52.76	56.24	38,132	55.842	-6.25%
2023-03-09	56.28	56.28	56.80	56.28	57.48	69,145	3,936,081	56.925	56.28	56.28	56.80	56.28	57.48	69,145	56.925	3.91%
2023-03-08	54.16	54.16	60.00	54.16	57.16	48,956	2,780,890	56.804	54.16	54.16	60.00	54.16	57.16	48,956	56.804	-6.46%
2023-03-07	57.90	53.00	58.92	57.64	59.36	36,117	2,109,774	58.415	57.90	53.00	58.92	57.64	59.36	36,117	58.415	-2.26%
2023-03-06	59.24	58.20	59.62	59.00	59.62	32,663	1,937,144	59.307	59.24	58.20	59.62	59.00	59.62	32,663	59.307	-0.54%
2023-03-03	59.56	59.48	59.66	58.94	59.90	93,172	5,538,557	59.444	59.56	59.48	59.66	58.94	59.90	93,172	59.444	0.27%
2023-03-02	59.40	-	60.00	59.26	60.00	18,000	1,070,720	59.484	59.40	-	60.00	59.26	60.00	18,000	59.484	-0.24%
2023-03-01	59.54	49.54	59.90	57.74	59.46	69,250	4,041,393	58.360	59.54	49.54	59.90	57.74	59.46	69,250	58.359	5.94%
2023-02-28	56.20	55.00	57.08	55.82	57.40	45,360	2,582,634	56.936	56.20	55.00	57.08	55.82	57.40	45,360	56.936	-0.60%
2023-02-27	56.54	55.80	57.00	56.20	56.78	27,713	1,564,628	56.458	56.54	55.80	57.00	56.20	56.78	27,713	56.458	-0.39%
2023-02-24	56.76	-	66.50	56.76	57.48	21,355	1,220,556	57.156	56.76	-	66.50	56.76	57.48	21,355	57.156	-2.87%
2023-02-23	58.44	58.42	66.50	58.24	58.86	17,689	1,035,911	58.562	58.44	58.42	66.50	58.24	58.86	17,689	58.562	0.14%
2023-02-22	58.36	58.20	58.38	57.60	58.68	48,200	2,803,599	58.166	58.36	58.20	58.38	57.60	58.68	48,200	58.166	-0.31%
2023-02-21	58.54	-	62.62	58.48	61.00	30,343	1,787,365	58.905	58.54	-	62.62	58.48	61.00	30,343	58.905	-2.50%
2023-02-20	60.04	58.80	66.50	58.70	60.12	13,403	797,004	59.465	60.04	58.80	66.50	58.70	60.12	13,403	59.465	2.28%
2023-02-17	58.70	57.00	58.78	58.60	61.28	37,661	2,237,889	59.422	58.70	57.00	58.78	58.60	61.28	37,661	59.422	-4.27%
2023-02-16	61.32	60.36	62.50	61.00	62.90	24,694	1,523,468	61.694	61.32	60.36	62.50	61.00	62.90	24,694	61.694	0.10%
2023-02-15	61.26	60.80	64.62	60.68	61.60	20,881	1,280,003	61.300	61.26	60.80	64.62	60.68	61.60	20,881	61.300	-5.20%
2023-02-14	64.62	64.62	66.50	61.32	64.62	27,203	1,677,816	61.678	64.62	64.62	66.50	61.32	64.62	27,203	61.678	4.60%
2023-02-13	61.78	60.60	64.44	60.66	61.92	72,087	4,406,525	61.128	61.78	60.60	64.44	60.66	61.92	72,087	61.128	0.78%
2023-02-10	61.30	60.36	61.72	61.28	62.88	16,394	1,016,763	62.020	61.30	60.36	61.72	61.28	62.88	16,394	62.020	-3.62%
2023-02-09	63.60	63.22	63.60	61.12	63.60	11,617	724,728	62.385	63.60	63.22	63.60	61.12	63.60	11,617	62.385	2.55%
2023-02-08	62.02	60.36	63.36	61.70	62.26	4,227	262,614	62.128	62.02	60.36	63.36	61.70	62.26	4,227	62.128	0.29%
2023-02-07	61.84	60.00	64.40	61.60	62.44	56,719	3,526,442	62.174	61.84	60.00	64.40	61.60	62.44	56,719	62.174	-0.93%
2023-02-06	62.42	62.00	62.44	62.04	64.00	39,776	2,479,123	62.327	62.42	62.00	62.44	62.04	64.00	39,776	62.327	-2.47%
2023-02-03	64.00	62.90	64.00	62.52	64.00	38,901	2,460,723	63.256	64.00	62.90	64.00	62.52	64.00	38,901	63.256	0.31%
2023-02-02	63.80	58.00	63.80	62.92	64.40	29,760	1,894,296	63.652	63.80	58.00	63.80	62.92	64.40	29,760	63.652	1.37%
2023-02-01	62.94	62.88	62.94	61.46	63.00	43,160	2,687,182	62.261	62.94	62.88	62.94	61.46	63.00	43,160	62.261	2.47%
2023-01-31	61.42	60.50	61.58	60.78	62.26	50,550	3,107,101	61.466	61.42	60.50	61.58	60.78	62.26	50,550	61.466	-0.81%
2023-01-30	61.92	61.82	63.16	61.82	64.20	64,883	4,084,083	62.945	61.92	61.82	63.16	61.82	64.20	64,883	62.945	-3.40%
2023-01-27	64.10	64.10	64.14	63.30	64.12	66,400	4,242,435	63.892	64.10	64.10	64.14	63.30	64.12	66,400	63.892	1.49%
2023-01-26	63.16	62.82	63.30	62.42	63.22	37,047	2,327,943	62.838	63.16	62.82	63.30	62.42	63.22	37,047	62.838	2.50%
2023-01-20	61.62	61.30	62.00	60.94	61.62	40,050	2,456,057	61.325	61.62	61.30	62.00	60.94	61.62	40,050	61.325	1.82%
2023-01-19	60.52	60.34	60.94	59.68	60.76	9,950	598,467	60.147	60.52	60.34	60.94	59.68	60.76	9,950	60.147	0.80%
2023-01-18	60.04	59.50	60.50	58.80	60.10	23,836	1,418,908	59.528	60.04	59.50	60.50	58.80	60.10	23,836	59.528	2.49%
2023-01-17	58.58	58.00	58.60	58.32	58.84	14,392	842,045	58.508	58.58	58.00	58.60	58.32	58.84	14,392	58.508	-0.61%
2023-01-16	58.94	58.00	59.50	58.50	59.80	24,715	1,460,731	59.103	58.94	58.00	59.50	58.50	59.80	24,715	59.103	1.10%
2023-01-13	58.30	-	58.32	57.00	58.32	39,238	2,260,003	57.597	58.30	-	58.32	57.00	58.32	39,238	57.597	2.21%
2023-01-12	57.04	-	58.00	56.28	57.90	94,854	5,422,276	57.164	57.04	-	58.00	56.28	57.90	94,854	57.164	0.00%
2023-01-11	57.04	56.80	57.72	57.00	58.00	79,749	4,601,200	57.696	57.04	56.80	57.72	57.00	58.00	79,749	57.696	0.39%
2023-01-10	56.82	56.30	58.00	56.30	57.80	373,891	21,375,184	57.170	56.82	56.30	58.00	56.30	57.80	373,891	57.170	-0.07%
2023-01-09	56.86	56.00	56.86	56.26	57.04	53,000	3,010,027	56.793	56.86	56.00	56.86	56.26	57.04	53,000	56.793	2.64%
2023-01-06	55.40	50.60	56.16	55.24	56.84	68,250	3,802,622	55.716	55.40	50.60	56.16	55.24	56.84	68,250	55.716	-0.14%
2023-01-05	55.48	50.60	55.60	55.40	56.68	123,250	6,879,359	55.816	55.48	50.60	55.60	55.40	56.68	123,250	55.816	0.51%
2023-01-04	55.20	55.12	55.50	52.86	55.20	65,136	3,525,471	54.125	55.20	55.12	55.50	52.86	55.20	65,136	54.125	5.63%
2023-01-03	52.26	52.14	52.50	49.68	52.30	139,650	7,131,149	51.064	52.26	52.14	52.50	49.68	52.30	139,650	51.064	3.44%
2022-12-30	50.52	-	51.16	50.50	51.28	33,300	1,689,249	50.728	50.52	-	51.16	50.50	51.28	33,300	50.728	0.64%
2022-12-29	50.20	49.90	-	49.96	50.54	12,700	639,459	50.351	50.20	49.90	-	49.96	50.54	12,700	50.351	-1.03%
2022-12-28	50.72	-	51.00	50.48	51.28	38,050	1,936,581	50.896	50.72	-	51.00	50.48	51.28	38,050	50.896	0.48%
2022-12-23	50.48	50.20	50.60	50.02	50.68	12,750	643,307	50.456	50.48	50.20	50.60	50.02	50.68	12,750	50.455	-0.32%
2022-12-22	50.64	50.00	50.92	49.74	50.92	23,050	1,160,513	50.348	50.64	50.00	50.92	49.74	50.92	23,050	50.348	3.94%
2022-12-21	48.72	48.20	50.00	48.50	48.94	42,466	2,066,791	48.669	48.72	48.20	50.00	48.50	48.94	42,466	48.669	0.70%
2022-12-20	48.38	48.00	48.44	47.94	49.02	12,250	590,906	48.237	48.38	48.00	48.44	47.94	49.02	12,250	48.237	-2.81%
2022-12-19	49.78	49.50	50.34	49.66	51.24	183,350	9,222,676	50.301	49.78	49.50	50.34	49.66	51.24	183,350	50.301	-0.84%
2022-12-16	50.20	49.20	50.32	49.36	50.40	23,150	1,154,780	49.883	50.20	49.20	50.32	49.36	50.40	23,150	49.883	-0.28%
2022-12-15	50.34	-	53.40	50.30	50.78	22,570	1,139,550	50.490	50.34	-	53.40	50.30	50.78	22,570	50.490	-2.10%
2022-12-14	51.42	50.50	52.00	51.00	51.64	36,200	1,859,130	51.357	51.42	50.50	52.00	51.00	51.64	36,200	51.357	1.62%
2022-12-13	50.60	-	50.66	50.48	51.00	21,950	1,115,001	50.797	50.60	-	50.66	50.48	51.00	21,950	50.797	-0.98%
2022-12-12	51.10	-	51.18	50.86	51.58	63,500	3,246,920	51.133	51.10	-	51.18	50.86	51.58	63,500	51.133	-2.52%
2022-12-09	52.42	-	52.68	51.30	52.56	31,750	1,651,784	52.025	52.42	-	52.68	51.30	52.56	31,750	52.025	2.22%
2022-12-08	51.28	50.36	-	50.16	51.58	78,990	4,017,583	50.862	51.28	50.36	-	50.16	51.58	78,990	50.862	3.51%
2022-12-07	49.54	-	52.00	49.44	52.56	99,262	4,988,591	50.257	49.54	-	52.00	49.44	52.56	99,262	50.257	-3.09%
2022-12-06	51.12	50.72	-	50.68	51.68	51,250	2,633,661	51.389	51.12	50.72	-	50.68	51.68	51,250	51.389	-2.89%
2022-12-05	52.64	51.70	-	50.66	52.44	48,250	2,497,976	51.772	52.64	51.70	-	50.66	52.44	48,250	51.772	6.69%
2022-12-02	49.34	-	49.68	49.28	50.12	21,950	1,087,812	49.559	49.34	-	49.68	49.28	50.12	21,950	49.559	0.69%
2022-12-01	49.00	48.04	49.62	49.00	50.24	47,850	2,379,205	49.722	49.00	48.04	49.62	49.00	50.24	47,850	49.722	2.00%
2022-11-30	48.04	47.68	48.04	46.42	48.00	17,850	834,569	46.755	48.04	47.68	48.04	46.42	48.00	17,850	46.755	1.65%
2022-11-29	47.26	42.70	48.00	44.24	47.00	15,650	723,155	46.208	47.26	42.70	48.00	44.24	47.00	15,650	46.208	6.87%
2022-11-28	44.22	43.80	45.00	42.68	44.30	19,850	857,763	43.212	44.22	43.80	45.00	42.68	44.30	19,850	43.212	-2.08%
2022-11-25	45.16	45.10	45.60	44.94	45.94	71,100	3,216,788	45.243	45.16	45.10	45.60	44.94	45.94	71,100	45.243	-1.66%
2022-11-24	45.92	45.88	46.00	45.72	46.86	45,486	2,107,190	46.326	45.92	45.88	46.00	45.72	46.86	45,486	46.326	-0.17%
2022-11-23	46.00	-	49.00	45.42	46.52	36,800	1,695,484	46.073	46.00	-	49.00	45.42	46.52	36,800	46.073	-0.30%
2022-11-22	46.14	-	-	45.58	47.38	95,350	4,394,196	46.085	46.14	-	-	45.58	47.38	95,350	46.085	-2.41%
2022-11-21	47.28	47.10	-	46.98	47.68	13,016	614,842	47.237	47.28	47.10	-	46.98	47.68	13,016	47.237	-3.98%
2022-11-18	49.24	-	50.74	48.92	50.68	21,300	1,062,758	49.895	49.24	-	50.74	48.92	50.68	21,300	49.895	0.33%
2022-11-17	49.08	47.86	-	47.22	49.92	89,450	4,336,872	48.484	49.08	47.86	-	47.22	49.92	89,450	48.484	-1.68%
2022-11-16	49.92	49.80	-	48.90	50.30	52,950	2,638,510	49.830	49.92	49.80	-	48.90	50.30	52,950	49.830	0.56%
2022-11-15	49.64	48.80	49.98	47.02	49.96	151,550	7,368,063	48.618	49.64	48.80	49.98	47.02	49.96	151,550	48.618	5.93%
2022-11-14	46.86	45.90	47.00	46.50	47.86	104,650	4,926,704	47.078	46.86	45.90	47.00	46.50	47.86	104,650	47.078	2.09%
2022-11-11	45.90	44.80	46.20	44.18	46.06	105,150	4,801,963	45.668	45.90	44.80	46.20	44.18	46.06	105,150	45.668	9.13%
2022-11-10	42.06	41.80	42.60	42.00	42.48	10,650	449,714	42.227	42.06	41.80	42.60	42.00	42.48	10,650	42.227	-4.15%
2022-11-09	43.88	43.00	43.88	42.86	44.08	18,700	814,568	43.560	43.88	43.00	43.88	42.86	44.08	18,700	43.560	-0.27%
2022-11-08	44.00	-	44.22	43.80	44.34	37,100	1,634,530	44.057	44.00	-	44.22	43.80	44.34	37,100	44.057	-1.03%
2022-11-07	44.46	44.44	44.52	43.18	45.42	190,678	8,473,521	44.439	44.46	44.44	44.52	43.18	45.42	190,678	44.439	1.41%
2022-11-04	43.84	-	44.94	41.68	44.98	71,800	3,171,168	44.167	43.84	-	44.94	41.68	44.98	71,800	44.167	5.18%
2022-11-03	41.68	-	-	41.66	42.84	22,100	931,645	42.156	41.68	-	-	41.66	42.84	22,100	42.156	-4.14%
2022-11-02	43.48	43.48	43.58	41.86	43.50	12,900	550,450	42.671	43.48	43.48	43.58	41.86	43.50	12,900	42.671	1.87%
2022-11-01	42.68	37.00	43.00	40.68	43.26	96,750	4,106,646	42.446	42.68	37.00	43.00	40.68	43.26	96,750	42.446	5.54%
2022-10-31	40.44	39.88	40.44	39.22	41.54	75,900	3,041,705	40.075	40.44	39.88	40.44	39.22	41.54	75,900	40.075	2.33%
2022-10-28	39.52	39.30	39.52	39.40	41.04	17,350	689,032	39.714	39.52	39.30	39.52	39.40	41.04	17,350	39.714	-4.22%
2022-10-27	41.26	35.00	42.58	40.60	42.66	41,300	1,740,776	42.150	41.26	35.00	42.58	40.60	42.66	41,300	42.150	1.78%
2022-10-26	40.54	39.80	41.10	39.02	41.10	77,500	3,109,881	40.128	40.54	39.80	41.10	39.02	41.10	77,500	40.127	3.90%
2022-10-25	39.02	38.86	39.10	38.02	39.76	329,800	12,768,499	38.716	39.02	38.86	39.10	38.02	39.76	329,800	38.716	0.57%
2022-10-24	38.80	38.68	-	38.52	41.14	27,469	1,081,251	39.363	38.80	38.68	-	38.52	41.14	27,469	39.363	-6.69%
2022-10-21	41.58	40.70	41.62	41.06	41.74	91,400	3,787,960	41.444	41.58	40.70	41.62	41.06	41.74	91,400	41.444	0.34%
2022-10-20	41.44	41.10	-	40.70	41.88	132,150	5,453,916	41.271	41.44	41.10	-	40.70	41.88	132,150	41.271	-2.26%
2022-10-19	42.40	38.00	42.52	42.40	43.40	27,650	1,185,787	42.886	42.40	38.00	42.52	42.40	43.40	27,650	42.886	-3.37%
2022-10-18	43.88	43.80	-	43.00	43.88	44,611	1,943,052	43.555	43.88	43.80	-	43.00	43.88	44,611	43.555	1.01%
2022-10-17	43.44	39.90	-	42.50	43.52	24,470	1,051,079	42.954	43.44	39.90	-	42.50	43.52	24,470	42.954	0.93%
2022-10-14	43.04	38.00	43.32	42.86	43.98	11,100	480,521	43.290	43.04	38.00	43.32	42.86	43.98	11,100	43.290	0.99%
2022-10-13	42.62	38.00	43.50	43.00	43.30	26,450	1,141,447	43.155	42.62	38.00	43.50	43.00	43.30	26,450	43.155	-0.98%
2022-10-12	43.04	42.90	43.98	41.52	44.06	10,000	423,366	42.337	43.04	42.90	43.98	41.52	44.06	10,000	42.337	0.75%
2022-10-11	42.72	42.54	-	42.72	43.44	68,500	2,939,600	42.914	42.72	42.54	-	42.72	43.44	68,500	42.914	-3.87%
2022-10-10	44.44	44.38	44.66	44.30	46.50	52,428	2,355,756	44.933	44.44	44.38	44.66	44.30	46.50	52,428	44.933	-4.76%
2022-10-07	46.66	46.58	46.72	46.78	47.14	4,950	233,048	47.080	46.66	46.58	46.72	46.78	47.14	4,950	47.080	-3.28%
2022-10-06	48.24	48.02	48.80	48.08	48.44	7,500	361,195	48.159	48.24	48.02	48.80	48.08	48.44	7,500	48.159	-0.78%
2022-10-05	48.62	48.60	48.80	47.58	49.04	15,800	759,588	48.075	48.62	48.60	48.80	47.58	49.04	15,800	48.075	6.86%
2022-10-03	45.50	45.46	45.58	45.16	46.30	64,600	2,949,430	45.657	45.50	45.46	45.58	45.16	46.30	64,600	45.657	-0.13%
2022-09-30	45.56	45.48	45.70	45.04	46.16	34,850	1,587,781	45.560	45.56	45.48	45.70	45.04	46.16	34,850	45.560	-0.52%
2022-09-29	45.80	43.00	-	45.68	47.24	14,750	683,924	46.368	45.80	43.00	-	45.68	47.24	14,750	46.368	-0.69%
2022-09-28	46.12	46.00	50.00	46.06	47.34	36,100	1,693,179	46.903	46.12	46.00	50.00	46.06	47.34	36,100	46.902	-3.35%
2022-09-27	47.72	47.42	48.00	46.76	47.72	19,900	934,896	46.980	47.72	47.42	48.00	46.76	47.72	19,900	46.980	0.63%
2022-09-26	47.42	47.42	48.08	46.70	48.04	58,569	2,776,876	47.412	47.42	47.42	48.08	46.70	48.04	58,569	47.412	0.25%
2022-09-23	47.30	47.20	48.00	47.30	48.14	11,650	557,719	47.873	47.30	47.20	48.00	47.30	48.14	11,650	47.873	-2.19%
2022-09-22	48.36	48.00	50.00	47.96	49.20	60,742	2,936,993	48.352	48.36	48.00	50.00	47.96	49.20	60,742	48.352	-2.46%
2022-09-21	49.58	49.20	56.00	49.26	49.86	22,727	1,128,510	49.655	49.58	49.20	56.00	49.26	49.86	22,727	49.655	-1.86%
2022-09-20	50.52	50.54	56.00	50.34	50.96	31,200	1,582,370	50.717	50.52	50.54	56.00	50.34	50.96	31,200	50.717	1.53%
2022-09-19	49.76	49.70	49.86	49.68	50.42	19,600	980,101	50.005	49.76	49.70	49.86	49.68	50.42	19,600	50.005	-3.12%
2022-09-16	51.36	50.00	51.40	51.40	52.14	11,250	582,637	51.790	51.36	50.00	51.40	51.40	52.14	11,250	51.790	-1.72%
2022-09-15	52.26	51.80	53.00	51.92	52.74	52,750	2,767,963	52.473	52.26	51.80	53.00	51.92	52.74	52,750	52.473	-0.19%
2022-09-14	52.36	52.00	-	52.00	52.38	2,250	117,458	52.204	52.36	52.00	-	52.00	52.38	2,250	52.204	-2.06%
2022-09-13	53.46	52.50	-	53.46	54.00	46,050	2,477,353	53.797	53.46	52.50	-	53.46	54.00	46,050	53.797	0.49%
2022-09-09	53.20	52.80	-	52.00	53.14	25,700	1,361,752	52.987	53.20	52.80	-	52.00	53.14	25,700	52.986	3.34%
2022-09-08	51.48	51.42	-	51.44	52.62	28,400	1,473,952	51.900	51.48	51.42	-	51.44	52.62	28,400	51.900	-1.19%
2022-09-07	52.10	51.80	-	51.58	52.08	98,164	5,087,500	51.827	52.10	51.80	-	51.58	52.08	98,164	51.827	-0.61%
2022-09-06	52.42	52.20	53.00	52.30	53.00	80,850	4,263,453	52.733	52.42	52.20	53.00	52.30	53.00	80,850	52.733	0.11%
2022-09-05	52.36	52.00	53.30	52.08	52.68	121,550	6,365,371	52.368	52.36	52.00	53.30	52.08	52.68	121,550	52.368	-1.91%
2022-09-02	53.38	51.00	-	53.12	54.04	12,000	643,687	53.641	53.38	51.00	-	53.12	54.04	12,000	53.641	-1.55%
2022-09-01	54.22	54.00	-	54.22	55.12	38,700	2,120,106	54.783	54.22	54.00	-	54.22	55.12	38,700	54.783	-1.24%
2022-08-31	54.90	54.80	-	53.60	55.92	184,550	10,098,578	54.720	54.90	54.80	-	53.60	55.92	184,550	54.720	1.37%
2022-08-30	54.16	-	-	53.22	54.08	43,150	2,308,117	53.491	54.16	-	-	53.22	54.08	43,150	53.491	-0.81%
2022-08-29	54.60	-	-	54.02	54.74	60,350	3,281,208	54.370	54.60	-	-	54.02	54.74	60,350	54.370	0.18%
2022-08-26	54.50	-	-	54.32	55.62	54,350	2,980,586	54.841	54.50	-	-	54.32	55.62	54,350	54.841	-0.15%
2022-08-25	54.58	51.82	-	52.90	54.60	57,850	3,084,251	53.315	54.58	51.82	-	52.90	54.60	57,850	53.315	5.33%
2022-08-24	51.82	51.70	53.00	51.80	53.12	58,200	3,042,543	52.277	51.82	51.70	53.00	51.80	53.12	58,200	52.277	-2.04%
2022-08-23	52.90	52.20	-	52.56	53.20	73,550	3,898,995	53.012	52.90	52.20	-	52.56	53.20	73,550	53.011	-0.23%
2022-08-22	53.02	52.20	53.24	52.48	53.50	90,800	4,816,361	53.044	53.02	52.20	53.24	52.48	53.50	90,800	53.044	-0.38%
2022-08-19	53.22	53.06	-	53.16	54.00	96,614	5,183,758	53.654	53.22	53.06	-	53.16	54.00	96,614	53.654	-1.22%
2022-08-18	53.88	53.64	-	53.58	54.48	60,700	3,278,549	54.012	53.88	53.64	-	53.58	54.48	60,700	54.012	-0.59%
2022-08-17	54.20	54.00	-	53.62	54.46	46,050	2,494,429	54.168	54.20	54.00	-	53.62	54.46	46,050	54.168	0.67%
2022-08-16	53.84	53.60	55.10	53.50	55.28	120,770	6,591,956	54.583	53.84	53.60	55.10	53.50	55.28	120,770	54.583	-1.61%
2022-08-15	54.72	54.64	54.78	54.88	55.40	23,600	1,302,529	55.192	54.72	54.64	54.78	54.88	55.40	23,600	55.192	-1.30%
2022-08-12	55.44	55.30	55.70	54.98	55.66	54,950	3,043,009	55.378	55.44	55.30	55.70	54.98	55.66	54,950	55.378	0.65%
2022-08-11	55.08	55.00	55.66	54.46	55.10	32,650	1,790,326	54.834	55.08	55.00	55.66	54.46	55.10	32,650	54.834	3.65%
2022-08-10	53.14	53.00	-	52.98	54.46	20,550	1,107,995	53.917	53.14	53.00	-	52.98	54.46	20,550	53.917	-3.17%
2022-08-09	54.88	54.50	55.30	54.68	55.22	48,250	2,647,833	54.877	54.88	54.50	55.30	54.68	55.22	48,250	54.877	-1.05%
2022-08-08	55.46	54.00	-	55.28	55.46	6,000	332,649	55.442	55.46	54.00	-	55.28	55.46	6,000	55.442	-1.32%
2022-08-05	56.20	54.00	-	55.40	56.26	30,474	1,701,175	55.824	56.20	54.00	-	55.40	56.26	30,474	55.824	1.44%
2022-08-04	55.40	54.00	55.62	54.44	55.70	26,184	1,452,627	55.478	55.40	54.00	55.62	54.44	55.70	26,184	55.478	2.25%
2022-08-03	54.18	52.80	55.00	54.18	55.22	72,950	3,995,340	54.768	54.18	52.80	55.00	54.18	55.22	72,950	54.768	1.84%
2022-08-02	53.20	53.00	-	52.62	54.04	21,550	1,148,260	53.284	53.20	53.00	-	52.62	54.04	21,550	53.284	-3.55%
2022-08-01	55.16	54.20	55.42	54.98	55.52	120,400	6,645,317	55.194	55.16	54.20	55.42	54.98	55.52	120,400	55.194	-0.47%
2022-07-29	55.42	55.08	-	54.96	56.98	106,000	5,925,030	55.897	55.42	55.08	-	54.96	56.98	106,000	55.897	-3.31%
2022-07-28	57.32	55.50	57.70	57.18	57.74	7,500	431,083	57.478	57.32	55.50	57.70	57.18	57.74	7,500	57.478	-0.03%
2022-07-27	57.34	57.02	66.00	57.02	57.46	31,900	1,823,020	57.148	57.34	57.02	66.00	57.02	57.46	31,900	57.148	-1.14%
2022-07-26	58.00	57.50	58.00	57.16	58.00	37,450	2,155,548	57.558	58.00	57.50	58.00	57.16	58.00	37,450	57.558	1.86%
2022-07-25	56.94	56.74	66.00	56.30	57.12	5,850	333,456	57.001	56.94	56.74	66.00	56.30	57.12	5,850	57.001	-0.94%
2022-07-22	57.48	57.36	58.28	57.48	58.30	10,402	602,941	57.964	57.48	57.36	58.28	57.48	58.30	10,402	57.964	-0.45%
2022-07-21	57.74	57.70	57.92	57.74	58.56	831,550	48,709,397	58.577	57.74	57.70	57.92	57.74	58.56	831,550	58.577	-1.16%
2022-07-20	58.42	55.50	-	58.42	58.92	7,100	416,213	58.622	58.42	55.50	-	58.42	58.92	7,100	58.622	2.24%
2022-07-19	57.14	56.96	-	56.80	57.36	20,000	1,141,610	57.081	57.14	56.96	-	56.80	57.36	20,000	57.081	0.32%
2022-07-18	56.96	56.24	57.20	55.02	57.04	21,050	1,180,086	56.061	56.96	56.24	57.20	55.02	57.04	21,050	56.061	3.19%
2022-07-15	55.20	55.18	66.00	55.10	56.74	30,850	1,720,619	55.774	55.20	55.18	66.00	55.10	56.74	30,850	55.774	-3.90%
2022-07-14	57.44	57.44	58.00	57.20	58.18	20,300	1,176,709	57.966	57.44	57.44	58.00	57.20	58.18	20,300	57.966	0.10%
2022-07-13	57.38	57.36	57.74	57.24	58.02	14,700	842,851	57.337	57.38	57.36	57.74	57.24	58.02	14,700	57.337	1.02%
2022-07-12	56.80	56.80	66.00	56.80	58.00	32,600	1,870,119	57.366	56.80	56.80	66.00	56.80	58.00	32,600	57.366	-3.30%
2022-07-11	58.74	58.60	58.70	58.56	60.44	47,300	2,788,219	58.948	58.74	58.60	58.70	58.56	60.44	47,300	58.948	-3.70%
2022-07-08	61.00	56.50	61.54	60.80	61.48	14,431	883,751	61.240	61.00	56.50	61.54	60.80	61.48	14,431	61.240	0.26%
2022-07-07	60.84	60.00	61.10	59.64	61.02	41,150	2,482,131	60.319	60.84	60.00	61.10	59.64	61.02	41,150	60.319	-1.71%
2022-07-06	61.90	61.90	62.14	61.10	62.60	18,831	1,163,122	61.766	61.90	61.90	62.14	61.10	62.60	18,831	61.766	-0.83%
2022-07-05	62.42	62.00	62.56	62.38	63.70	37,200	2,344,870	63.034	62.42	62.00	62.56	62.38	63.70	37,200	63.034	-0.35%
2022-07-04	62.64	60.52	65.00	61.38	62.80	14,150	885,012	62.545	62.64	60.52	65.00	61.38	62.80	14,150	62.545	1.29%
2022-06-30	61.84	61.42	63.00	61.40	62.70	18,850	1,168,728	62.002	61.84	61.42	63.00	61.40	62.70	18,850	62.001	-1.25%
2022-06-29	62.62	62.62	66.00	62.34	64.30	25,450	1,605,690	63.092	62.62	62.62	66.00	62.34	64.30	25,450	63.092	-2.61%
2022-06-28	64.30	64.20	64.94	62.44	64.98	21,600	1,373,784	63.601	64.30	64.20	64.94	62.44	64.98	21,600	63.601	-1.08%
2022-06-27	65.00	64.76	65.50	64.10	65.50	72,244	4,686,081	64.865	65.00	64.76	65.50	64.10	65.50	72,244	64.865	2.20%
2022-06-24	63.60	63.50	63.68	62.00	63.86	60,550	3,823,075	63.139	63.60	63.50	63.68	62.00	63.86	60,550	63.139	2.58%
2022-06-23	62.00	62.00	65.00	60.34	62.20	31,750	1,954,272	61.552	62.00	62.00	65.00	60.34	62.20	31,750	61.552	2.82%
2022-06-22	60.30	60.00	60.86	60.24	62.42	42,322	2,608,444	61.633	60.30	60.00	60.86	60.24	62.42	42,322	61.633	-2.65%
2022-06-21	61.94	61.36	62.00	60.94	62.00	25,400	1,565,401	61.630	61.94	61.36	62.00	60.94	62.00	25,400	61.630	0.62%
2022-06-20	61.56	61.28	62.30	59.90	62.32	12,900	785,042	60.856	61.56	61.28	62.30	59.90	62.32	12,900	60.856	1.05%
2022-06-17	60.92	60.74	61.00	59.86	61.16	12,850	780,423	60.733	60.92	60.74	61.00	59.86	61.16	12,850	60.733	2.08%
2022-06-16	59.68	61.28	62.40	59.36	62.30	49,550	3,023,926	61.028	59.68	61.28	62.40	59.36	62.30	49,550	61.028	-2.83%
2022-06-15	61.42	60.00	61.40	61.06	62.00	3,600	221,110	61.419	61.42	60.00	61.40	61.06	62.00	3,600	61.419	2.26%
2022-06-14	60.06	59.90	65.00	58.48	60.52	16,400	970,935	59.203	60.06	59.90	65.00	58.48	60.52	16,400	59.203	1.01%
2022-06-13	59.46	59.46	60.22	59.46	62.88	45,150	2,708,822	59.996	59.46	59.46	60.22	59.46	62.88	45,150	59.996	-5.47%
2022-06-10	62.90	62.30	63.00	60.38	63.32	53,000	3,313,352	62.516	62.90	62.30	63.00	60.38	63.32	53,000	62.516	2.24%
2022-06-09	61.52	60.00	61.72	61.00	63.30	52,400	3,261,550	62.243	61.52	60.00	61.72	61.00	63.30	52,400	62.243	-1.91%
2022-06-08	62.72	62.50	62.72	60.94	62.84	42,780	2,655,934	62.084	62.72	62.50	62.72	60.94	62.84	42,780	62.084	4.19%
2022-06-07	60.20	60.00	60.42	59.60	60.78	35,300	2,128,315	60.292	60.20	60.00	60.42	59.60	60.78	35,300	60.292	-0.17%
2022-06-06	60.30	58.88	60.60	57.20	60.30	17,750	1,048,405	59.065	60.30	58.88	60.60	57.20	60.30	17,750	59.065	5.42%
2022-06-02	57.20	56.50	57.90	56.38	57.20	9,100	514,618	56.551	57.20	56.50	57.90	56.38	57.20	9,100	56.551	-1.21%
2022-06-01	57.90	57.50	57.92	57.50	58.72	28,300	1,641,878	58.017	57.90	57.50	57.92	57.50	58.72	28,300	58.017	-0.14%
2022-05-31	57.98	57.84	58.88	56.16	58.54	29,500	1,688,325	57.231	57.98	57.84	58.88	56.16	58.54	29,500	57.231	2.58%
2022-05-30	56.52	56.58	58.88	53.94	56.50	25,650	1,428,630	55.697	56.52	56.58	58.88	53.94	56.50	25,650	55.697	4.78%
2022-05-27	53.94	53.56	54.00	53.58	54.68	15,250	830,464	54.457	53.94	53.56	54.00	53.58	54.68	15,250	54.457	2.39%
2022-05-26	52.68	51.96	60.00	51.70	52.74	16,250	851,289	52.387	52.68	51.96	60.00	51.70	52.74	16,250	52.387	-0.60%
2022-05-25	53.00	52.08	53.80	52.24	53.44	10,800	570,767	52.849	53.00	52.08	53.80	52.24	53.44	10,800	52.849	0.30%
2022-05-24	52.84	52.36	60.00	52.80	54.80	7,041	375,493	53.330	52.84	52.36	60.00	52.80	54.80	7,041	53.329	-4.14%
2022-05-23	55.12	52.00	55.50	54.44	55.58	16,200	892,994	55.123	55.12	52.00	55.50	54.44	55.58	16,200	55.123	-1.75%
2022-05-20	56.10	55.20	57.28	54.82	56.10	30,750	1,704,310	55.425	56.10	55.20	57.28	54.82	56.10	30,750	55.425	4.51%
2022-05-19	53.68	53.40	60.00	53.06	54.10	16,700	894,561	53.567	53.68	53.40	60.00	53.06	54.10	16,700	53.567	-2.72%
2022-05-18	55.18	54.34	57.28	54.38	55.34	33,881	1,858,529	54.855	55.18	54.34	57.28	54.38	55.34	33,881	54.855	-0.22%
2022-05-17	55.30	54.30	55.30	53.84	55.52	48,000	2,629,856	54.789	55.30	54.30	55.30	53.84	55.52	48,000	54.789	5.09%
2022-05-16	52.62	50.50	58.88	52.62	53.92	7,100	379,642	53.471	52.62	50.50	58.88	52.62	53.92	7,100	53.471	-0.34%
2022-05-13	52.80	51.96	53.00	51.98	52.80	23,200	1,214,407	52.345	52.80	51.96	53.00	51.98	52.80	23,200	52.345	3.73%
2022-05-12	50.90	50.90	55.00	50.82	52.08	23,750	1,220,186	51.376	50.90	50.90	55.00	50.82	52.08	23,750	51.376	-2.86%
2022-05-11	52.40	52.00	55.00	51.00	54.08	13,450	711,151	52.874	52.40	52.00	55.00	51.00	54.08	13,450	52.874	2.46%
2022-05-10	51.14	51.00	52.60	48.92	51.52	84,903	4,269,909	50.292	51.14	51.00	52.60	48.92	51.52	84,903	50.292	-2.81%
2022-05-06	52.62	52.62	58.80	52.48	53.50	39,550	2,094,204	52.951	52.62	52.62	58.80	52.48	53.50	39,550	52.951	-4.54%
2022-05-05	55.12	54.88	55.20	55.12	56.30	20,905	1,168,161	55.880	55.12	54.88	55.20	55.12	56.30	20,905	55.880	0.73%
2022-05-04	54.72	50.00	54.94	54.46	55.68	30,150	1,659,876	55.054	54.72	50.00	54.94	54.46	55.68	30,150	55.054	-1.90%
2022-05-03	55.78	55.60	60.00	54.50	56.88	39,700	2,211,221	55.698	55.78	55.60	60.00	54.50	56.88	39,700	55.698	-2.69%
2022-04-29	57.32	56.58	57.00	51.44	57.62	91,400	5,080,310	55.583	57.32	56.58	57.00	51.44	57.62	91,400	55.583	11.82%
2022-04-28	51.26	51.26	55.00	50.30	51.28	15,200	775,038	50.989	51.26	51.26	55.00	50.30	51.28	15,200	50.989	0.31%
2022-04-27	51.10	50.86	55.00	49.74	51.10	10,650	541,070	50.805	51.10	50.86	55.00	49.74	51.10	10,650	50.805	2.28%
2022-04-26	49.96	49.98	50.10	49.60	51.76	40,752	2,080,375	51.050	49.96	49.98	50.10	49.60	51.76	40,752	51.050	0.60%
2022-04-25	49.66	49.56	51.22	49.50	52.00	73,146	3,686,658	50.401	49.66	49.56	51.22	49.50	52.00	73,146	50.401	-5.48%
2022-04-22	52.54	53.88	56.44	51.84	53.14	37,450	1,953,742	52.169	52.54	53.88	56.44	51.84	53.14	37,450	52.169	-0.38%
2022-04-21	52.74	53.02	53.84	50.86	55.02	235,691	12,512,979	53.091	52.74	53.02	53.84	50.86	55.02	235,691	53.091	-5.18%
2022-04-20	55.62	55.34	55.80	55.62	56.76	19,286	1,087,722	56.400	55.62	55.34	55.80	55.62	56.76	19,286	56.400	-0.25%
2022-04-19	55.76	55.66	56.24	55.50	57.00	68,175	3,817,743	55.999	55.76	55.66	56.24	55.50	57.00	68,175	55.999	-4.19%
2022-04-14	58.20	58.06	58.20	57.00	58.74	61,624	3,591,246	58.277	58.20	58.06	58.20	57.00	58.74	61,624	58.277	3.37%
2022-04-13	56.30	56.30	60.98	56.30	58.90	28,947	1,678,969	58.002	56.30	56.30	60.98	56.30	58.90	28,947	58.001	-3.73%
2022-04-12	58.48	56.70	59.20	56.80	59.00	9,918	574,298	57.905	58.48	56.70	59.20	56.80	59.00	9,918	57.905	2.96%
2022-04-11	56.80	56.50	57.76	56.68	59.80	25,347	1,458,464	57.540	56.80	56.50	57.76	56.68	59.80	25,347	57.540	-4.63%
2022-04-08	59.56	59.60	60.98	58.86	60.96	24,223	1,435,497	59.262	59.56	59.60	60.98	58.86	60.96	24,223	59.262	-2.36%
2022-04-07	61.00	60.88	61.00	61.02	62.56	33,990	2,113,641	62.184	61.00	60.88	61.00	61.02	62.56	33,990	62.184	-2.59%
2022-04-06	62.62	62.38	62.88	62.04	63.80	47,232	2,981,602	63.127	62.62	62.38	62.88	62.04	63.80	47,232	63.127	-0.92%
2022-04-04	63.20	63.20	63.30	62.20	63.28	20,872	1,308,340	62.684	63.20	63.20	63.30	62.20	63.28	20,872	62.684	3.98%
2022-04-01	60.78	60.52	61.00	59.34	62.00	10,700	640,837	59.891	60.78	60.52	61.00	59.34	62.00	10,700	59.891	-0.91%
2022-03-31	61.34	61.18	61.60	61.18	61.54	15,622	958,172	61.335	61.34	61.18	61.60	61.18	61.54	15,622	61.335	-0.81%
2022-03-30	61.84	-	62.48	61.50	62.20	9,745	603,608	61.940	61.84	-	62.48	61.50	62.20	9,745	61.940	1.54%
2022-03-29	60.90	60.10	61.60	60.30	61.40	14,475	883,004	61.002	60.90	60.10	61.60	60.30	61.40	14,475	61.002	1.30%
2022-03-28	60.12	60.06	62.26	58.80	60.96	81,775	4,913,718	60.088	60.12	60.06	62.26	58.80	60.96	81,775	60.088	0.10%
2022-03-25	60.06	59.00	61.08	59.78	62.40	66,929	4,043,580	60.416	60.06	59.00	61.08	59.78	62.40	66,929	60.416	-4.24%
2022-03-24	62.72	62.70	62.92	62.72	64.00	42,740	2,707,607	63.351	62.72	62.70	62.92	62.72	64.00	42,740	63.351	-2.00%
2022-03-23	64.00	63.80	64.10	63.38	64.92	67,979	4,359,121	64.125	64.00	63.80	64.10	63.38	64.92	67,979	64.125	2.40%
2022-03-22	62.50	62.50	62.80	60.26	62.60	131,763	8,064,782	61.207	62.50	62.50	62.80	60.26	62.60	131,763	61.207	3.55%
2022-03-21	60.36	59.80	60.70	59.92	62.50	142,811	8,802,665	61.639	60.36	59.80	60.70	59.92	62.50	142,811	61.639	-1.18%
2022-03-18	61.08	60.68	61.30	59.36	62.00	98,953	5,960,575	60.236	61.08	60.68	61.30	59.36	62.00	98,953	60.236	-1.67%
2022-03-17	62.12	62.00	62.80	61.00	63.30	318,323	19,657,920	61.755	62.12	62.00	62.80	61.00	63.30	318,323	61.755	9.79%
2022-03-16	56.58	56.50	-	49.84	56.68	307,093	16,551,060	53.896	56.58	56.50	-	49.84	56.68	307,093	53.896	17.88%
2022-03-15	48.00	48.00	48.80	48.00	51.78	211,095	10,581,024	50.125	48.00	48.00	48.80	48.00	51.78	211,095	50.124	-7.26%
2022-03-14	51.76	51.62	52.64	51.54	57.88	105,388	5,653,626	53.646	51.76	51.62	52.64	51.54	57.88	105,388	53.646	-10.60%
2022-03-11	57.90	57.82	57.98	55.82	59.90	119,424	6,735,434	56.399	57.90	57.82	57.98	55.82	59.90	119,424	56.399	-3.14%
2022-03-10	59.78	58.86	61.50	59.48	61.40	107,765	6,496,136	60.281	59.78	58.86	61.50	59.48	61.40	107,765	60.281	1.56%
2022-03-09	58.86	56.88	59.00	56.80	59.86	102,800	5,983,659	58.207	58.86	56.88	59.00	56.80	59.86	102,800	58.207	0.07%
2022-03-08	58.82	58.84	60.00	58.60	60.74	225,841	13,389,675	59.288	58.82	58.84	60.00	58.60	60.74	225,841	59.288	-1.14%
2022-03-07	59.50	59.50	60.22	59.44	62.26	98,343	5,894,191	59.935	59.50	59.50	60.22	59.44	62.26	98,343	59.935	-6.03%
2022-03-04	63.32	63.32	63.46	63.30	66.08	50,530	3,210,198	63.531	63.32	63.32	63.46	63.30	66.08	50,530	63.531	-4.18%
2022-03-03	66.08	66.00	67.00	65.82	68.00	46,097	3,053,956	66.251	66.08	66.00	67.00	65.82	68.00	46,097	66.251	-2.85%
2022-03-02	68.02	68.00	68.20	68.02	69.08	22,846	1,568,199	68.642	68.02	68.00	68.20	68.02	69.08	22,846	68.642	-1.53%
2022-03-01	69.08	69.00	69.14	68.28	69.50	55,400	3,828,519	69.107	69.08	69.00	69.14	68.28	69.50	55,400	69.107	-1.03%
2022-02-28	69.80	68.20	69.80	67.54	69.80	39,142	2,663,439	68.046	69.80	68.20	69.80	67.54	69.80	39,142	68.046	1.96%
2022-02-25	68.46	68.44	68.78	68.46	69.50	30,200	2,087,943	69.137	68.46	68.44	68.78	68.46	69.50	30,200	69.137	1.48%
2022-02-24	67.46	67.40	68.36	66.84	70.00	42,648	2,889,646	67.756	67.46	67.40	68.36	66.84	70.00	42,648	67.756	-3.88%
2022-02-23	70.18	70.02	70.34	69.00	70.40	27,137	1,896,679	69.893	70.18	70.02	70.34	69.00	70.40	27,137	69.893	1.30%
2022-02-22	69.28	68.86	71.52	68.46	69.68	39,748	2,743,210	69.015	69.28	68.86	71.52	68.46	69.68	39,748	69.015	-1.81%
2022-02-21	70.56	70.60	70.80	70.56	71.96	15,242	1,086,680	71.295	70.56	70.60	70.80	70.56	71.96	15,242	71.295	-1.45%
2022-02-18	71.60	71.10	71.78	71.60	73.60	65,263	4,747,870	72.750	71.60	71.10	71.78	71.60	73.60	65,263	72.750	-1.65%
2022-02-17	72.80	72.72	73.20	72.30	73.20	17,136	1,247,294	72.788	72.80	72.72	73.20	72.30	73.20	17,136	72.788	0.41%
2022-02-16	72.50	72.06	72.50	72.18	72.70	27,120	1,965,740	72.483	72.50	72.06	72.50	72.18	72.70	27,120	72.483	2.52%
2022-02-15	70.72	70.66	74.80	70.36	71.16	28,890	2,042,722	70.707	70.72	70.66	74.80	70.36	71.16	28,890	70.707	0.14%
2022-02-14	70.62	70.42	71.30	70.50	72.48	86,732	6,139,648	70.789	70.62	70.42	71.30	70.50	72.48	86,732	70.789	-2.73%
2022-02-11	72.60	72.60	73.20	72.14	73.42	39,719	2,898,919	72.986	72.60	72.60	73.20	72.14	73.42	39,719	72.986	0.86%
2022-02-10	71.98	71.90	72.30	71.52	73.66	21,729	1,564,675	72.009	71.98	71.90	72.30	71.52	73.66	21,729	72.009	0.84%
2022-02-09	71.38	71.32	71.60	70.80	71.46	35,765	2,544,315	71.140	71.38	71.32	71.60	70.80	71.46	35,765	71.140	3.15%
2022-02-08	69.20	69.14	69.40	68.62	70.28	46,033	3,186,840	69.230	69.20	69.14	69.40	68.62	70.28	46,033	69.229	-1.54%
2022-02-07	70.28	69.70	70.38	70.00	71.30	19,534	1,377,737	70.530	70.28	69.70	70.38	70.00	71.30	19,534	70.530	-1.38%
2022-02-04	71.26	71.14	71.26	70.52	71.42	26,593	1,891,002	71.109	71.26	71.14	71.26	70.52	71.42	26,593	71.109	2.74%
2022-01-31	69.36	69.08	69.36	67.80	69.68	13,800	948,933	68.763	69.36	69.08	69.36	67.80	69.68	13,800	68.763	2.18%
2022-01-28	67.88	67.80	67.94	67.58	69.38	110,023	7,518,492	68.336	67.88	67.80	67.94	67.58	69.38	110,023	68.336	-1.99%
2022-01-27	69.26	69.20	70.00	68.90	71.40	150,535	10,455,558	69.456	69.26	69.20	70.00	68.90	71.40	150,535	69.456	-4.94%
2022-01-26	72.86	72.86	73.48	72.02	73.64	162,232	11,818,986	72.852	72.86	72.86	73.48	72.02	73.64	162,232	72.852	0.22%
2022-01-25	72.70	72.42	72.88	71.86	75.00	110,578	8,127,642	73.501	72.70	72.42	72.88	71.86	75.00	110,578	73.501	-3.07%
2022-01-24	75.00	75.00	75.80	74.94	76.70	83,274	6,288,466	75.515	75.00	75.00	75.80	74.94	76.70	83,274	75.515	-2.22%
2022-01-21	76.70	76.58	77.14	75.44	77.14	26,316	2,021,515	76.817	76.70	76.58	77.14	75.44	77.14	26,316	76.817	-1.34%
2022-01-20	77.74	77.58	78.00	75.48	77.86	71,324	5,471,117	76.708	77.74	77.58	78.00	75.48	77.86	71,324	76.708	3.99%
2022-01-19	74.76	74.68	74.80	74.62	76.12	50,384	3,786,028	75.144	74.76	74.68	74.80	74.62	76.12	50,384	75.143	-0.59%
2022-01-18	75.20	75.14	75.76	75.16	77.04	49,747	3,809,152	76.571	75.20	75.14	75.76	75.16	77.04	49,747	76.570	-0.53%
2022-01-17	75.60	75.50	75.60	74.50	75.82	19,388	1,455,480	75.071	75.60	75.50	75.60	74.50	75.82	19,388	75.071	1.37%
2022-01-14	74.58	74.42	78.00	73.60	75.20	64,939	4,813,127	74.118	74.58	74.42	78.00	73.60	75.20	64,939	74.118	-1.77%
2022-01-13	75.92	75.76	76.20	75.62	77.32	99,148	7,574,968	76.401	75.92	75.76	76.20	75.62	77.32	99,148	76.401	-1.81%
2022-01-12	77.32	77.30	77.38	76.00	77.40	79,638	6,087,848	76.444	77.32	77.30	77.38	76.00	77.40	79,638	76.444	4.20%
2022-01-11	74.20	73.00	74.26	73.78	74.98	45,322	3,372,092	74.403	74.20	73.00	74.26	73.78	74.98	45,322	74.403	-1.12%
2022-01-10	75.04	74.98	75.30	73.10	75.26	29,420	2,195,975	74.642	75.04	74.98	75.30	73.10	75.26	29,420	74.642	2.35%
2022-01-07	73.32	73.38	73.88	72.50	74.00	37,216	2,731,113	73.386	73.32	73.38	73.88	72.50	74.00	37,216	73.385	1.58%
2022-01-06	72.18	72.10	72.18	70.92	72.42	22,912	1,641,455	71.642	72.18	72.10	72.18	70.92	72.42	22,912	71.642	-0.33%
2022-01-05	72.42	72.00	72.96	72.42	74.14	108,763	7,996,289	73.520	72.42	72.00	72.96	72.42	74.14	108,763	73.520	-5.23%
2022-01-04	76.42	76.38	76.50	76.16	77.20	50,291	3,858,632	76.726	76.42	76.38	76.50	76.16	77.20	50,291	76.726	-0.80%
2022-01-03	77.04	77.02	77.36	76.90	78.00	33,267	2,568,552	77.210	77.04	77.02	77.36	76.90	78.00	33,267	77.210	-0.52%
2021-12-31	77.44	77.30	77.44	76.00	77.92	8,292	642,071	77.433	77.44	77.30	77.44	76.00	77.92	8,292	77.433	4.06%
2021-12-30	74.42	74.34	74.46	73.74	74.90	22,417	1,667,247	74.374	74.42	74.34	74.46	73.74	74.90	22,417	74.374	-0.61%
2021-12-29	74.88	74.88	75.06	74.80	76.14	62,089	4,670,956	75.230	74.88	74.88	75.06	74.80	76.14	62,089	75.230	-1.60%
2021-12-28	76.10	76.10	76.20	75.76	77.00	280,370	21,314,158	76.022	76.10	76.10	76.20	75.76	77.00	280,370	76.022	-0.99%
2021-12-24	76.86	76.86	77.14	76.70	77.58	40,680	3,133,931	77.039	76.86	76.86	77.14	76.70	77.58	40,680	77.039	-0.23%
2021-12-23	77.04	76.82	77.20	76.44	78.00	147,944	11,407,831	77.109	77.04	76.82	77.20	76.44	78.00	147,944	77.109	-0.18%
2021-12-22	77.18	76.88	77.20	76.58	78.20	172,725	13,343,464	77.253	77.18	76.88	77.20	76.58	78.20	172,725	77.253	1.66%
2021-12-21	75.92	75.82	76.50	74.52	76.32	130,116	9,795,956	75.286	75.92	75.82	76.50	74.52	76.32	130,116	75.286	1.31%
2021-12-20	74.94	74.50	75.10	74.76	77.02	152,727	11,575,370	75.791	74.94	74.50	75.10	74.76	77.02	152,727	75.791	-1.37%
2021-12-17	75.98	75.98	76.04	75.70	78.00	127,729	9,727,674	76.159	75.98	75.98	76.04	75.70	78.00	127,729	76.159	-2.59%
2021-12-16	78.00	78.00	79.10	76.72	78.06	66,076	5,105,575	77.268	78.00	78.00	79.10	76.72	78.06	66,076	77.268	0.31%
2021-12-15	77.76	77.76	77.98	77.66	79.14	53,114	4,171,740	78.543	77.76	77.76	77.98	77.66	79.14	53,114	78.543	-1.07%
2021-12-14	78.60	78.50	79.20	78.60	79.58	137,848	10,897,864	79.057	78.60	78.50	79.20	78.60	79.58	137,848	79.057	-2.58%
2021-12-13	80.68	80.18	80.94	80.18	82.44	77,041	6,273,370	81.429	80.68	80.18	80.94	80.18	82.44	77,041	81.429	0.62%
2021-12-10	80.18	80.20	80.54	80.04	81.98	35,039	2,832,028	80.825	80.18	80.20	80.54	80.04	81.98	35,039	80.825	-2.53%
2021-12-09	82.26	82.14	82.26	81.50	82.68	93,221	7,653,064	82.096	82.26	82.14	82.26	81.50	82.68	93,221	82.096	3.06%
2021-12-08	79.82	79.60	80.32	79.20	80.32	63,162	5,040,575	79.804	79.82	79.60	80.32	79.20	80.32	63,162	79.804	1.50%
2021-12-07	78.64	78.60	-	76.76	78.72	84,186	6,516,320	77.404	78.64	78.60	-	76.76	78.72	84,186	77.404	4.21%
2021-12-06	75.46	75.40	75.46	75.46	76.70	101,295	7,710,306	76.117	75.46	75.40	75.46	75.46	76.70	101,295	76.117	-3.48%
2021-12-03	78.18	77.94	78.28	77.60	79.44	75,140	5,872,361	78.152	78.18	77.94	78.28	77.60	79.44	75,140	78.152	-1.73%
2021-12-02	79.56	79.48	79.90	79.10	80.80	63,329	5,040,664	79.595	79.56	79.48	79.90	79.10	80.80	63,329	79.595	-1.53%
2021-12-01	80.80	80.60	81.00	79.88	81.04	63,778	5,139,551	80.585	80.80	80.60	81.00	79.88	81.04	63,778	80.585	0.80%
2021-11-30	80.16	80.08	80.16	79.18	81.20	90,179	7,216,134	80.020	80.16	80.08	80.16	79.18	81.20	90,179	80.020	-0.74%
2021-11-29	80.76	80.54	80.76	80.30	82.16	104,255	8,435,113	80.909	80.76	80.54	80.76	80.30	82.16	104,255	80.908	-1.75%
2021-11-26	82.20	82.16	82.20	82.20	85.00	83,867	6,950,363	82.874	82.20	82.16	82.20	82.20	85.00	83,867	82.874	-2.95%
2021-11-25	84.70	84.70	90.00	83.88	84.80	102,995	8,700,009	84.470	84.70	84.70	90.00	83.88	84.80	102,995	84.470	1.63%
2021-11-24	83.34	83.34	83.46	82.70	84.16	33,441	2,788,973	83.400	83.34	83.34	83.46	82.70	84.16	33,441	83.400	-0.93%
2021-11-23	84.12	84.00	84.12	83.96	86.00	25,073	2,112,639	84.260	84.12	84.00	84.12	83.96	86.00	25,073	84.260	-2.35%
2021-11-22	86.14	85.76	87.00	85.46	86.48	193,704	16,627,194	85.838	86.14	85.76	87.00	85.46	86.48	193,704	85.838	0.14%
2021-11-19	86.02	86.00	87.50	85.00	86.16	32,754	2,806,770	85.692	86.02	86.00	87.50	85.00	86.16	32,754	85.692	-0.78%
2021-11-18	86.70	86.68	86.70	86.50	89.80	50,947	4,432,809	87.008	86.70	86.68	86.70	86.50	89.80	50,947	87.008	-3.37%
2021-11-17	89.72	89.72	89.80	89.24	89.88	33,117	2,967,652	89.611	89.72	89.72	89.80	89.24	89.88	33,117	89.611	-0.29%
2021-11-16	89.98	89.90	89.98	89.00	90.24	57,915	5,196,641	89.729	89.98	89.90	89.98	89.00	90.24	57,915	89.729	1.51%
2021-11-15	88.64	88.10	88.76	88.44	89.50	23,175	2,061,781	88.966	88.64	88.10	88.76	88.44	89.50	23,175	88.966	0.00%
2021-11-12	88.64	88.60	88.98	88.20	89.20	57,236	5,081,586	88.783	88.64	88.60	88.98	88.20	89.20	57,236	88.783	1.16%
2021-11-11	87.62	87.62	88.00	85.56	87.94	208,713	17,991,375	86.202	87.62	87.62	88.00	85.56	87.94	208,713	86.202	1.88%
2021-11-10	86.00	86.00	88.00	83.54	86.10	62,609	5,308,640	84.790	86.00	86.00	88.00	83.54	86.10	62,609	84.790	2.70%
2021-11-09	83.74	83.72	83.74	83.34	84.48	37,595	3,145,869	83.678	83.74	83.72	83.74	83.34	84.48	37,595	83.678	-1.48%
2021-11-08	85.00	83.18	85.00	82.78	85.00	33,729	2,809,517	83.297	85.00	83.18	85.00	82.78	85.00	33,729	83.297	1.55%
2021-11-05	83.70	83.70	83.98	83.34	85.00	37,507	3,149,013	83.958	83.70	83.70	83.98	83.34	85.00	37,507	83.958	-2.08%
2021-11-04	85.48	85.34	92.00	84.76	85.52	34,133	2,904,055	85.081	85.48	85.34	92.00	84.76	85.52	34,133	85.081	1.30%
2021-11-03	84.38	84.18	84.40	83.48	84.38	63,065	5,285,890	83.817	84.38	84.18	84.40	83.48	84.38	63,065	83.817	0.48%
2021-11-02	83.98	83.80	84.10	83.98	86.00	37,018	3,147,750	85.033	83.98	83.80	84.10	83.98	86.00	37,018	85.033	0.82%
2021-11-01	83.30	83.00	92.00	82.56	84.80	51,809	4,303,426	83.063	83.30	83.00	92.00	82.56	84.80	51,809	83.063	-1.84%
2021-10-29	84.86	84.84	84.86	84.62	86.06	20,216	1,716,118	84.889	84.86	84.84	84.86	84.62	86.06	20,216	84.889	-1.42%
2021-10-28	86.08	86.00	86.28	85.74	86.58	36,698	3,165,415	86.256	86.08	86.00	86.28	85.74	86.58	36,698	86.256	0.33%
2021-10-27	85.80	85.78	85.90	85.46	89.50	100,175	8,613,198	85.982	85.80	85.78	85.90	85.46	89.50	100,175	85.982	-4.56%
2021-10-26	89.90	89.80	89.90	89.62	91.00	165,007	14,873,465	90.138	89.90	89.80	89.90	89.62	91.00	165,007	90.138	-1.23%
2021-10-25	91.02	91.02	91.60	90.28	91.94	68,836	6,234,308	90.568	91.02	91.02	91.60	90.28	91.94	68,836	90.568	-0.42%
2021-10-22	91.40	91.34	91.40	90.38	91.80	35,973	3,277,091	91.099	91.40	91.34	91.40	90.38	91.80	35,973	91.099	0.82%
2021-10-21	90.66	90.00	90.66	89.40	91.32	41,844	3,776,695	90.257	90.66	90.00	90.66	89.40	91.32	41,844	90.257	-0.31%
2021-10-20	90.94	90.80	91.00	90.24	91.52	63,846	5,809,503	90.992	90.94	90.80	91.00	90.24	91.52	63,846	90.992	2.23%
2021-10-19	88.96	88.68	89.00	87.62	88.96	33,194	2,937,644	88.499	88.96	88.68	89.00	87.62	88.96	33,194	88.499	2.16%
2021-10-18	87.08	86.86	91.50	85.94	88.74	59,586	5,157,511	86.556	87.08	86.86	91.50	85.94	88.74	59,586	86.556	-0.82%
2021-10-15	87.80	87.80	87.82	86.20	87.90	61,598	5,370,541	87.187	87.80	87.80	87.82	86.20	87.90	61,598	87.187	0.73%
2021-10-12	87.16	87.00	87.48	87.00	88.98	18,488	1,618,053	87.519	87.16	87.00	87.48	87.00	88.98	18,488	87.519	-2.22%
2021-10-11	89.14	89.14	89.40	88.30	89.70	27,750	2,473,007	89.117	89.14	89.14	89.40	88.30	89.70	27,750	89.117	2.65%
2021-10-08	86.84	86.58	86.90	85.78	86.88	54,495	4,712,267	86.472	86.84	86.58	86.90	85.78	86.88	54,495	86.472	2.43%
2021-10-07	84.78	84.78	85.00	83.08	84.88	36,845	3,091,403	83.903	84.78	84.78	85.00	83.08	84.88	36,845	83.903	4.56%
2021-10-06	81.08	80.90	81.08	80.70	81.60	33,008	2,676,665	81.091	81.08	80.90	81.08	80.70	81.60	33,008	81.091	-0.37%
2021-10-05	81.38	81.24	81.50	80.52	82.26	27,977	2,266,382	81.009	81.38	81.24	81.50	80.52	82.26	27,977	81.009	-1.31%
2021-10-04	82.46	82.30	85.00	82.16	83.86	9,000	744,310	82.701	82.46	82.30	85.00	82.16	83.86	9,000	82.701	-1.67%
2021-09-30	83.86	83.80	85.00	82.90	84.26	280,910	23,552,897	83.845	83.86	83.80	85.00	82.90	84.26	280,910	83.845	0.17%
2021-09-29	83.72	82.80	88.00	82.50	83.90	36,300	3,016,561	83.101	83.72	82.80	88.00	82.50	83.90	36,300	83.101	-2.49%
2021-09-28	85.86	85.64	86.00	84.20	86.50	45,350	3,909,485	86.207	85.86	85.64	86.00	84.20	86.50	45,350	86.207	2.02%
2021-09-27	84.16	84.10	84.22	84.30	85.76	47,100	4,001,358	84.955	84.16	84.10	84.22	84.30	85.76	47,100	84.955	-0.19%
2021-09-24	84.32	84.00	84.80	84.32	85.88	27,000	2,302,490	85.277	84.32	84.00	84.80	84.32	85.88	27,000	85.277	-0.57%
2021-09-23	84.80	84.80	84.96	84.00	85.50	15,600	1,326,162	85.010	84.80	84.80	84.96	84.00	85.50	15,600	85.010	2.84%
2021-09-21	82.46	82.38	83.22	81.30	82.98	42,613	3,484,055	81.760	82.46	82.38	83.22	81.30	82.98	42,613	81.760	-0.91%
2021-09-20	83.22	82.98	83.36	82.08	84.00	30,704	2,545,589	82.907	83.22	82.98	83.36	82.08	84.00	30,704	82.907	-2.64%
2021-09-17	85.48	85.48	85.68	83.70	85.44	24,850	2,115,708	85.139	85.48	85.48	85.68	83.70	85.44	24,850	85.139	1.96%
2021-09-16	83.84	83.78	84.30	83.22	86.46	49,850	4,187,866	84.009	83.84	83.78	84.30	83.22	86.46	49,850	84.009	-1.13%
2021-09-15	84.80	84.96	85.24	84.50	87.50	131,300	11,234,676	85.565	84.80	84.96	85.24	84.50	87.50	131,300	85.565	-3.04%
2021-09-14	87.46	87.36	87.92	86.92	89.28	79,218	6,986,651	88.195	87.46	87.36	87.92	86.92	89.28	79,218	88.195	-2.04%
2021-09-13	89.28	89.02	89.28	88.58	91.00	63,200	5,643,379	89.294	89.28	89.02	89.28	88.58	91.00	63,200	89.294	-3.48%
2021-09-10	92.50	92.52	92.62	91.44	92.72	85,450	7,879,578	92.213	92.50	92.52	92.62	91.44	92.72	85,450	92.213	3.03%
2021-09-09	89.78	89.70	90.80	89.72	92.00	66,100	5,986,876	90.573	89.78	89.70	90.80	89.72	92.00	66,100	90.573	-4.29%
2021-09-08	93.80	93.80	95.00	93.56	95.50	79,950	7,528,987	94.171	93.80	93.80	95.00	93.56	95.50	79,950	94.171	-0.21%
2021-09-07	94.00	94.10	94.60	92.22	94.68	143,659	13,479,364	93.829	94.00	94.10	94.60	92.22	94.68	143,659	93.829	1.93%
2021-09-06	92.22	92.20	92.26	90.30	92.32	32,600	2,986,101	91.598	92.22	92.20	92.26	90.30	92.32	32,600	91.598	1.50%
2021-09-03	90.86	90.72	90.90	90.36	93.16	50,918	4,637,315	91.074	90.86	90.72	90.90	90.36	93.16	50,918	91.074	-1.24%
2021-09-02	92.00	92.00	92.40	91.24	93.46	168,600	15,605,356	92.559	92.00	92.00	92.40	91.24	93.46	168,600	92.558	2.15%
2021-09-01	90.06	90.00	90.50	88.44	91.44	98,526	8,892,102	90.251	90.06	90.00	90.50	88.44	91.44	98,526	90.251	1.65%
2021-08-31	88.60	88.50	91.00	85.20	88.64	55,500	4,792,207	86.346	88.60	88.50	91.00	85.20	88.64	55,500	86.346	2.33%
2021-08-30	86.58	86.42	87.00	86.02	87.32	58,490	5,061,114	86.530	86.58	86.42	87.00	86.02	87.32	58,490	86.530	-0.85%
2021-08-27	87.32	87.20	87.60	86.88	89.00	43,800	3,854,505	88.002	87.32	87.20	87.60	86.88	89.00	43,800	88.002	0.21%
2021-08-26	87.14	86.68	87.64	87.06	88.76	31,514	2,765,054	87.741	87.14	86.68	87.64	87.06	88.76	31,514	87.740	-1.13%
2021-08-25	88.14	87.88	89.00	87.80	90.42	84,750	7,526,107	88.804	88.14	87.88	89.00	87.80	90.42	84,750	88.804	0.64%
2021-08-24	87.58	87.48	87.58	83.42	87.76	50,250	4,305,826	85.688	87.58	87.48	87.58	83.42	87.76	50,250	85.688	5.24%
2021-08-23	83.22	82.98	83.32	81.40	84.44	56,350	4,721,592	83.791	83.22	82.98	83.32	81.40	84.44	56,350	83.790	2.11%
2021-08-20	81.50	81.30	81.50	80.50	83.62	62,205	5,076,193	81.604	81.50	81.30	81.50	80.50	83.62	62,205	81.604	-2.91%
2021-08-19	83.94	83.48	83.96	83.68	86.98	12,800	1,090,437	85.190	83.94	83.48	83.96	83.68	86.98	12,800	85.190	-1.82%
2021-08-18	85.50	85.30	85.50	84.40	86.30	38,100	3,239,061	85.015	85.50	85.30	85.50	84.40	86.30	38,100	85.015	3.16%
2021-08-17	82.88	82.86	83.14	82.68	85.26	63,700	5,356,346	84.087	82.88	82.86	83.14	82.68	85.26	63,700	84.087	-3.49%
2021-08-16	85.88	85.80	85.88	85.38	87.00	50,000	4,306,278	86.126	85.88	85.80	85.88	85.38	87.00	50,000	86.126	-2.43%
2021-08-13	88.02	88.00	88.24	87.38	88.76	37,550	3,306,722	88.062	88.02	88.00	88.24	87.38	88.76	37,550	88.062	-0.86%
2021-08-12	88.78	88.62	89.12	88.54	90.00	21,018	1,879,575	89.427	88.78	88.62	89.12	88.54	90.00	21,018	89.427	-2.07%
2021-08-11	90.66	90.42	90.68	90.42	91.92	72,450	6,597,814	91.067	90.66	90.42	90.68	90.42	91.92	72,450	91.067	-0.96%
2021-08-10	91.54	91.54	92.00	88.78	91.42	88,100	7,942,816	90.157	91.54	91.54	92.00	88.78	91.42	88,100	90.157	5.00%
2021-08-09	87.18	87.18	87.32	85.34	87.94	46,250	4,035,919	87.263	87.18	87.18	87.32	85.34	87.94	46,250	87.263	0.79%
2021-08-06	86.50	86.50	87.00	85.56	86.70	65,246	5,616,273	86.078	86.50	86.50	87.00	85.56	86.70	65,246	86.078	-0.23%
2021-08-05	86.70	86.60	86.70	86.50	89.46	102,350	8,982,821	87.766	86.70	86.60	86.70	86.50	89.46	102,350	87.766	-2.87%
2021-08-04	89.26	89.26	89.50	87.36	90.06	109,500	9,742,769	88.975	89.26	89.26	89.50	87.36	90.06	109,500	88.975	-0.11%
2021-08-03	89.36	89.36	92.50	87.50	90.00	124,250	11,013,053	88.636	89.36	89.36	92.50	87.50	90.00	124,250	88.636	0.13%
2021-08-02	89.24	89.12	96.84	87.06	89.50	102,900	9,124,710	88.676	89.24	89.12	96.84	87.06	89.50	102,900	88.676	1.59%
2021-07-30	87.84	87.80	88.20	86.14	92.50	90,550	7,913,070	87.389	87.84	87.80	88.20	86.14	92.50	90,550	87.389	-4.44%
2021-07-29	91.92	91.80	92.50	87.00	91.92	183,656	16,675,240	90.796	91.92	91.80	92.50	87.00	91.92	183,656	90.796	9.01%
2021-07-28	84.32	84.32	85.00	82.26	85.48	482,208	40,362,785	83.704	84.32	84.32	85.00	82.26	85.48	482,208	83.704	2.50%
2021-07-27	82.26	82.26	82.50	81.92	93.00	629,768	54,022,301	85.781	82.26	82.26	82.50	81.92	93.00	629,768	85.781	-11.59%
2021-07-26	93.04	93.00	93.04	92.50	100.8	156,332	14,732,621	94.239	93.04	93.00	93.04	92.50	100.8	156,332	94.239	-8.02%
2021-07-23	101.2	101.0	101.9	100.9	103.7	39,499	4,032,266	102.09	101.2	101.0	101.9	100.8	103.7	39,499	102.09	-3.16%
2021-07-22	104.5	104.3	104.6	103.4	104.6	72,330	7,524,277	104.03	104.4	104.3	104.6	103.3	104.6	72,330	104.03	2.75%
2021-07-21	101.7	101.6	101.8	101.3	102.8	89,889	9,144,913	101.74	101.7	101.6	101.8	101.3	102.8	89,889	101.74	0.10%
2021-07-20	101.6	101.5	101.6	101.2	102.8	28,244	2,871,957	101.68	101.6	101.5	101.6	101.2	102.8	28,244	101.68	-2.17%
2021-07-19	103.8	102.5	103.8	101.7	104.3	239,549	24,813,143	103.58	103.8	102.5	103.8	101.7	104.3	239,549	103.58	-1.70%
2021-07-16	105.6	105.2	105.6	105.2	106.4	57,625	6,106,973	105.98	105.6	105.2	105.6	105.2	106.4	57,625	105.98	-1.03%
2021-07-15	106.7	106.3	106.7	105.6	107.8	188,601	20,142,143	106.80	106.7	106.3	106.7	105.6	107.8	188,601	106.80	-0.05%
2021-07-14	106.8	106.8	107.5	106.2	107.2	286,207	30,561,837	106.78	106.8	106.8	107.5	106.2	107.2	286,207	106.78	0.19%
2021-07-13	106.6	106.2	106.6	104.6	106.8	304,650	32,371,810	106.26	106.6	106.2	106.6	104.6	106.8	304,650	106.26	1.38%
2021-07-12	105.1	105.1	105.4	103.4	105.5	222,350	23,215,625	104.41	105.1	105.1	105.4	103.4	105.5	222,350	104.41	2.79%
2021-07-09	102.3	102.0	102.3	99.00	102.3	69,700	7,019,800	100.71	102.3	102.0	102.3	99.00	102.3	69,700	100.71	0.29%
2021-07-08	102.0	102.0	103.0	101.7	104.9	115,917	11,923,093	102.86	101.9	101.9	103.0	101.7	104.9	115,917	102.86	-3.14%
2021-07-07	105.3	105.3	114.0	104.3	105.7	53,600	5,621,115	104.87	105.3	105.3	114.0	104.3	105.7	53,600	104.87	-1.64%
2021-07-06	107.0	106.2	107.0	105.1	107.0	53,537	5,667,718	105.87	107.0	106.2	107.0	105.1	107.0	53,537	105.87	0.75%
2021-07-05	106.2	106.2	107.0	105.9	108.1	61,500	6,557,147	106.62	106.2	106.2	107.0	105.9	108.1	61,500	106.62	-1.67%
2021-07-02	108.0	108.0	108.6	107.9	112.5	47,667	5,183,804	108.75	108.0	108.0	108.6	107.8	112.5	47,667	108.75	-4.42%
2021-06-30	113.0	113.0	113.0	112.2	113.7	56,670	6,408,686	113.09	113.0	112.9	113.0	112.2	113.7	56,670	113.09	0.04%
2021-06-29	113.0	112.6	114.0	112.4	114.3	82,650	9,375,195	113.43	112.9	112.6	114.0	112.3	114.3	82,650	113.43	-0.57%
2021-06-28	113.6	113.5	114.8	112.9	114.9	94,450	10,735,562	113.66	113.6	113.5	114.8	112.9	114.9	94,450	113.66	0.58%
2021-06-25	113.0	113.0	113.0	111.5	113.3	127,400	14,335,492	112.52	112.9	112.9	113.0	111.4	113.3	127,400	112.52	1.89%
2021-06-24	110.9	110.7	111.0	110.4	111.8	68,000	7,559,265	111.17	110.8	110.7	111.0	110.4	111.8	68,000	111.17	-0.31%
2021-06-23	111.2	111.1	112.0	109.0	111.4	120,460	13,295,714	110.37	111.2	111.1	112.0	109.0	111.3	120,460	110.37	1.37%
2021-06-22	109.7	109.6	111.0	109.4	110.3	73,044	8,021,854	109.82	109.7	109.6	111.0	109.3	110.3	73,044	109.82	-2.05%
2021-06-21	112.0	111.5	113.0	110.2	112.0	42,805	4,762,307	111.26	112.0	111.5	113.0	110.2	112.0	42,805	111.26	0.72%
2021-06-18	111.2	111.2	111.3	110.7	112.4	48,750	5,430,982	111.40	111.2	111.2	111.3	110.7	112.4	48,750	111.40	1.09%
2021-06-17	110.0	110.0	110.3	108.6	110.3	45,500	4,979,317	109.44	110.0	110.0	110.3	108.6	110.3	45,500	109.44	0.14%
2021-06-16	109.9	109.9	110.0	109.7	112.0	87,700	9,697,952	110.58	109.8	109.8	110.0	109.7	112.0	87,700	110.58	-2.66%
2021-06-15	112.9	112.8	112.9	112.0	114.0	91,150	10,267,702	112.65	112.8	112.8	112.8	112.0	114.0	91,150	112.65	-0.18%
2021-06-11	113.1	112.8	113.4	112.8	114.6	48,600	5,533,122	113.85	113.1	112.8	113.4	112.8	114.6	48,600	113.85	-0.66%
2021-06-10	113.8	113.3	113.8	112.5	113.8	56,050	6,358,472	113.44	113.8	113.3	113.8	112.5	113.8	56,050	113.44	1.74%
2021-06-09	111.9	111.7	111.8	111.2	112.1	21,950	2,452,935	111.75	111.8	111.7	111.8	111.2	112.1	21,950	111.75	1.13%
2021-06-08	110.6	110.3	111.2	110.1	111.7	24,500	2,713,697	110.76	110.6	110.3	111.2	110.1	111.7	24,500	110.76	-0.27%
2021-06-07	110.9	110.9	112.0	110.1	111.1	16,859	1,866,675	110.72	110.9	110.9	112.0	110.1	111.1	16,859	110.72	0.23%
2021-06-04	110.7	110.7	112.0	110.5	111.6	38,400	4,259,760	110.93	110.7	110.7	112.0	110.4	111.6	38,400	110.93	-1.21%
2021-06-03	112.0	111.9	112.5	111.8	114.1	33,650	3,811,390	113.27	112.0	111.8	112.5	111.8	114.1	33,650	113.27	-1.58%
2021-06-02	113.8	113.8	113.9	113.6	117.2	107,417	12,342,668	114.90	113.8	113.8	113.8	113.6	117.2	107,417	114.90	-2.86%
2021-06-01	117.2	117.2	117.3	114.4	117.7	144,300	16,740,667	116.01	117.2	117.2	117.3	114.3	117.7	144,300	116.01	2.05%
2021-05-31	114.8	114.8	116.0	112.8	114.8	84,900	9,653,277	113.70	114.8	114.8	116.0	112.8	114.8	84,900	113.70	2.50%
2021-05-28	112.0	112.0	112.4	111.6	114.2	58,300	6,617,590	113.51	112.0	112.0	112.4	111.6	114.2	58,300	113.51	-1.54%
2021-05-27	113.8	113.8	115.0	112.1	113.9	45,350	5,133,510	113.20	113.8	113.8	115.0	112.1	113.9	45,350	113.20	0.18%
2021-05-26	113.6	113.4	113.8	113.4	115.0	52,150	5,944,517	113.99	113.6	113.4	113.8	113.3	115.0	52,150	113.99	-0.04%
2021-05-25	113.6	113.6	113.6	109.0	114.0	61,500	6,883,482	111.93	113.6	113.6	113.6	109.0	113.9	61,500	111.93	4.22%
2021-05-24	109.0	108.7	109.2	107.1	109.4	33,984	3,669,086	107.97	109.0	108.7	109.2	107.1	109.4	33,984	107.97	-1.00%
2021-05-21	110.1	110.0	110.6	109.4	111.4	28,900	3,192,202	110.46	110.1	110.0	110.6	109.4	111.3	28,900	110.46	-0.32%
2021-05-20	110.5	110.4	110.7	108.5	110.6	19,900	2,178,710	109.48	110.4	110.3	110.7	108.4	110.6	19,900	109.48	1.24%
2021-05-18	109.1	109.1	109.3	107.4	109.4	42,450	4,604,400	108.47	109.1	109.1	109.3	107.4	109.4	42,450	108.47	1.63%
2021-05-17	107.4	107.4	107.6	103.1	107.8	66,600	7,137,940	107.18	107.3	107.3	107.6	103.1	107.8	66,600	107.18	4.27%
2021-05-14	103.0	103.0	103.0	101.1	103.3	30,000	3,071,617	102.39	102.9	102.9	103.0	101.1	103.3	30,000	102.39	-0.05%
2021-05-13	103.0	102.7	103.9	103.0	105.0	21,800	2,259,647	103.65	103.0	102.7	103.8	103.0	105.0	21,800	103.65	-3.01%
2021-05-12	106.2	105.9	108.0	102.2	106.2	818,730	85,033,979	103.86	106.2	105.9	108.0	102.2	106.2	818,730	103.86	3.56%
2021-05-11	102.6	102.4	102.6	101.0	105.0	91,700	9,363,415	102.11	102.6	102.4	102.6	100.9	105.0	91,700	102.11	-2.70%
2021-05-10	105.4	105.1	105.3	104.8	108.0	31,500	3,336,045	105.91	105.4	105.1	105.3	104.8	108.0	31,500	105.91	-1.17%
2021-05-07	106.7	106.6	106.7	106.6	109.1	95,423	10,287,602	107.81	106.7	106.6	106.7	106.6	109.1	95,423	107.81	-2.16%
2021-05-06	109.0	108.5	109.0	108.1	110.0	32,310	3,527,421	109.17	109.0	108.5	109.0	108.1	110.0	32,310	109.17	-0.86%
2021-05-05	110.0	109.9	110.9	109.7	111.4	31,579	3,495,139	110.68	109.9	109.9	110.8	109.7	111.4	31,579	110.68	-2.01%
2021-05-04	112.2	111.8	112.2	111.6	112.4	14,450	1,618,810	112.03	112.2	111.8	112.2	111.6	112.4	14,450	112.03	-0.09%
2021-05-03	112.3	112.3	112.6	112.1	113.9	11,850	1,332,150	112.42	112.3	112.3	112.6	112.1	113.9	11,850	112.42	-1.40%
2021-04-30	113.9	113.9	113.9	113.2	116.6	24,510	2,795,782	114.07	113.9	113.8	113.9	113.2	116.6	24,510	114.07	-3.15%
2021-04-29	117.6	117.6	118.1	117.1	118.8	12,650	1,490,177	117.80	117.6	117.6	118.1	117.1	118.8	12,650	117.80	0.38%
2021-04-28	117.2	115.7	117.5	115.8	117.2	54,150	6,301,887	116.38	117.2	115.7	117.5	115.8	117.2	54,150	116.38	0.17%
2021-04-27	117.0	116.6	117.5	116.2	117.5	18,750	2,190,065	116.80	116.9	116.6	117.5	116.2	117.4	18,750	116.80	0.56%
2021-04-26	116.3	116.1	116.3	116.2	118.5	54,780	6,434,691	117.46	116.3	116.1	116.3	116.2	118.5	54,780	117.46	-0.13%
2021-04-23	116.5	115.7	116.5	114.9	116.5	32,850	3,807,830	115.92	116.4	115.7	116.5	114.9	116.5	32,850	115.92	1.88%
2021-04-22	114.3	114.3	114.5	113.1	114.5	21,300	2,430,775	114.12	114.3	114.3	114.5	113.1	114.5	21,300	114.12	0.70%
2021-04-21	113.5	113.1	114.4	112.7	113.5	9,550	1,079,657	113.05	113.5	113.1	114.4	112.7	113.5	9,550	113.05	-1.26%
2021-04-20	115.0	114.6	115.0	112.2	115.4	22,950	2,633,110	114.73	114.9	114.6	114.9	112.2	115.4	22,950	114.73	0.09%
2021-04-19	114.9	114.3	114.9	110.9	115.0	61,450	7,013,515	114.13	114.8	114.3	114.8	110.8	114.9	61,450	114.13	2.73%
2021-04-16	111.8	111.7	120.0	110.1	111.8	13,550	1,507,330	111.24	111.8	111.7	120.0	110.1	111.8	13,550	111.24	0.72%
2021-04-15	111.0	110.9	111.0	110.0	112.0	25,320	2,796,374	110.44	111.0	110.9	111.0	109.9	111.9	25,320	110.44	-0.85%
2021-04-14	112.0	111.9	112.0	109.2	112.0	23,414	2,598,651	110.99	111.9	111.8	112.0	109.2	111.9	23,414	110.99	3.04%
2021-04-13	108.7	108.7	108.9	108.5	111.4	29,250	3,230,507	110.44	108.7	108.7	108.8	108.5	111.4	29,250	110.44	-1.59%
2021-04-12	110.4	110.1	110.8	110.1	112.2	44,559	4,949,235	111.07	110.4	110.1	110.8	110.1	112.2	44,559	111.07	-1.69%
2021-04-09	112.3	112.3	112.6	112.1	115.0	20,750	2,353,165	113.41	112.3	112.3	112.6	112.1	115.0	20,750	113.41	-1.66%
2021-04-08	114.2	114.2	114.6	113.0	115.0	23,200	2,653,942	114.39	114.2	114.2	114.6	113.0	115.0	23,200	114.39	-0.31%
2021-04-07	114.6	114.4	115.5	114.0	117.3	57,150	6,597,282	115.44	114.6	114.3	115.5	114.0	117.3	57,150	115.44	-0.82%
2021-04-01	115.5	115.4	115.5	111.0	115.6	51,650	5,887,385	113.99	115.5	115.4	115.5	111.0	115.6	51,650	113.99	4.62%
2021-03-31	110.4	110.3	110.6	110.0	111.2	12,900	1,424,985	110.46	110.4	110.3	110.6	110.0	111.2	12,900	110.46	1.01%
2021-03-30	109.3	109.2	110.2	108.5	109.9	18,000	1,967,352	109.30	109.3	109.2	110.2	108.5	109.9	18,000	109.30	0.14%
2021-03-29	109.2	109.1	109.2	108.5	114.6	70,200	7,737,612	110.22	109.2	109.1	109.2	108.5	114.6	70,200	110.22	-4.30%
2021-03-26	114.1	114.0	114.2	112.1	115.0	41,153	4,688,377	113.93	114.1	113.9	114.2	112.1	114.9	41,153	113.93	1.47%
2021-03-25	112.4	112.0	112.7	109.7	114.0	49,496	5,530,953	111.75	112.4	112.0	112.7	109.7	114.0	49,496	111.75	-1.66%
2021-03-24	114.3	114.3	114.5	114.0	117.3	44,600	5,140,310	115.25	114.3	114.3	114.4	114.0	117.3	44,600	115.25	-2.64%
2021-03-23	117.4	117.4	117.7	116.8	120.3	50,300	5,934,917	117.99	117.4	117.4	117.7	116.8	120.3	50,300	117.99	-1.88%
2021-03-22	119.7	119.5	119.7	119.0	121.0	45,200	5,418,840	119.89	119.7	119.5	119.7	119.0	121.0	45,200	119.89	0.04%
2021-03-19	119.6	119.2	119.6	118.2	120.0	89,946	10,685,684	118.80	119.6	119.2	119.6	118.2	120.0	89,946	118.80	-0.33%
2021-03-18	120.0	120.0	122.0	120.0	123.3	121,950	14,928,900	122.42	120.0	120.0	122.0	120.0	123.3	121,950	122.42	-0.99%
2021-03-17	121.2	121.2	123.0	119.4	121.7	39,950	4,820,917	120.67	121.2	121.2	123.0	119.4	121.7	39,950	120.67	0.08%
2021-03-16	121.1	121.1	122.1	119.3	122.3	37,931	4,601,133	121.30	121.1	121.1	122.1	119.3	122.3	37,931	121.30	1.59%
2021-03-15	119.2	119.2	120.0	118.8	124.0	49,850	6,028,817	120.94	119.2	119.2	120.0	118.8	124.0	49,850	120.94	-2.34%
2021-03-12	122.1	122.0	122.2	122.1	127.2	79,300	9,920,447	125.10	122.1	122.0	122.2	122.1	127.2	79,300	125.10	-1.89%
2021-03-11	124.4	123.6	124.0	120.8	124.5	96,069	11,840,437	123.25	124.4	123.6	124.0	120.8	124.5	96,069	123.25	1.14%
2021-03-10	123.0	121.3	123.0	120.6	123.1	57,250	6,966,940	121.69	123.0	121.3	123.0	120.6	123.1	57,250	121.69	4.46%
2021-03-09	117.8	117.6	117.9	115.4	121.1	143,150	16,930,687	118.27	117.8	117.6	117.9	115.4	121.1	143,150	118.27	-1.88%
2021-03-08	120.0	119.8	120.1	119.6	127.2	62,882	7,715,556	122.70	120.0	119.8	120.1	119.6	127.2	62,882	122.70	-4.31%
2021-03-05	125.4	125.2	126.1	121.8	126.5	88,335	11,013,558	124.68	125.4	125.2	126.1	121.8	126.4	88,335	124.68	-1.30%
2021-03-04	127.1	127.0	127.6	126.8	135.6	141,550	18,097,325	127.85	127.1	127.0	127.6	126.8	135.6	141,550	127.85	-6.31%
2021-03-03	135.6	135.6	136.0	132.3	136.0	34,760	4,677,055	134.55	135.6	135.6	135.9	132.3	136.0	34,760	134.55	0.93%
2021-03-02	134.4	134.0	134.4	133.5	137.8	49,359	6,693,192	135.60	134.4	134.0	134.4	133.5	137.8	49,359	135.60	0.04%
2021-03-01	134.3	134.3	134.5	130.6	134.5	46,300	6,186,437	133.62	134.3	134.3	134.5	130.6	134.4	46,300	133.62	3.59%
2021-02-26	129.7	129.6	129.7	129.4	133.9	214,253	27,923,191	130.33	129.6	129.6	129.6	129.4	133.9	214,253	130.33	-4.74%
2021-02-25	136.1	136.0	136.8	135.7	138.3	69,361	9,468,120	136.51	136.1	135.9	136.8	135.7	138.3	69,361	136.50	-0.22%
2021-02-24	136.4	136.2	136.4	134.9	142.8	192,350	26,509,120	137.82	136.4	136.2	136.4	134.9	142.8	192,350	137.82	-4.41%
2021-02-23	142.7	142.4	144.0	140.0	144.3	102,258	14,577,685	142.56	142.7	142.4	144.0	139.9	144.3	102,258	142.56	-0.97%
2021-02-22	144.1	144.1	144.8	144.0	150.1	75,700	11,089,315	146.49	144.1	144.1	144.8	144.0	150.1	75,700	146.49	-3.35%
2021-02-19	149.1	148.8	149.3	145.2	150.5	100,900	14,909,155	147.76	149.1	148.8	149.3	145.2	150.5	100,900	147.76	-0.67%
2021-02-18	150.1	150.1	150.3	149.6	158.0	201,600	30,533,047	151.45	150.1	150.1	150.3	149.6	158.0	201,600	151.45	-3.81%
2021-02-17	156.1	155.7	156.0	151.9	159.0	68,316	10,562,739	154.62	156.1	155.7	156.0	151.9	158.9	68,316	154.62	0.77%
2021-02-16	154.9	154.5	154.9	153.0	155.2	189,550	29,163,482	153.86	154.9	154.5	154.9	153.0	155.1	189,550	153.86	2.69%
2021-02-11	150.8	150.7	150.8	148.4	151.0	62,430	9,353,550	149.82	150.8	150.7	150.8	148.4	150.9	62,430	149.82	0.67%
2021-02-10	149.8	149.4	149.8	146.5	149.9	110,150	16,389,865	148.80	149.8	149.4	149.8	146.5	149.9	110,150	148.80	3.60%
2021-02-09	144.6	144.5	144.6	142.7	145.0	79,000	11,372,372	143.95	144.6	144.5	144.6	142.7	145.0	79,000	143.95	2.08%
2021-02-08	141.7	141.1	142.1	139.8	143.0	68,450	9,726,297	142.09	141.6	141.1	142.1	139.8	143.0	68,450	142.09	1.36%
2021-02-05	139.8	139.7	139.8	139.7	142.3	48,269	6,819,931	141.29	139.8	139.7	139.8	139.7	142.3	48,269	141.29	-0.57%
2021-02-04	140.6	140.3	140.7	138.7	143.2	43,369	6,087,243	140.36	140.6	140.3	140.7	138.7	143.2	43,369	140.36	-1.85%
2021-02-03	143.2	141.8	143.2	140.5	143.9	92,700	13,205,762	142.46	143.2	141.8	143.2	140.4	143.9	92,700	142.46	1.20%
2021-02-02	141.5	141.5	141.7	140.0	143.0	83,750	11,897,575	142.06	141.5	141.5	141.7	140.0	143.0	83,750	142.06	1.18%
2021-02-01	139.9	139.3	139.9	136.4	139.9	78,600	10,894,872	138.61	139.9	139.3	139.9	136.4	139.9	78,600	138.61	2.12%
2021-01-29	137.0	134.0	137.0	133.8	140.3	130,803	17,774,527	135.89	136.9	134.0	136.9	133.8	140.3	130,803	135.89	0.40%
2021-01-28	136.4	136.4	137.0	136.1	140.8	219,428	30,338,374	138.26	136.4	136.4	137.0	136.1	140.8	219,428	138.26	-2.88%
2021-01-27	140.5	139.7	140.5	138.0	141.5	126,500	17,700,575	139.93	140.4	139.7	140.4	138.0	141.5	126,500	139.93	0.14%
2021-01-26	140.3	140.1	140.3	139.5	144.9	99,726	14,075,998	141.15	140.3	140.1	140.3	139.5	144.9	99,726	141.15	-3.24%
2021-01-25	145.0	145.0	146.0	137.2	146.0	128,750	18,526,712	143.90	144.9	144.9	146.0	137.2	146.0	128,750	143.90	5.65%
2021-01-22	137.2	137.2	137.3	136.5	139.0	84,555	11,628,002	137.52	137.2	137.2	137.3	136.5	138.9	84,555	137.52	-0.07%
2021-01-21	137.3	137.3	137.8	135.8	138.1	146,200	20,045,085	137.11	137.3	137.3	137.8	135.8	138.1	146,200	137.11	0.96%
2021-01-20	136.0	136.0	136.2	131.9	136.1	141,506	18,976,188	134.10	136.0	136.0	136.2	131.9	136.1	141,506	134.10	4.37%
2021-01-19	130.3	130.3	130.3	127.3	132.1	123,550	16,181,985	130.98	130.3	130.3	130.3	127.3	132.1	123,550	130.98	1.24%
2021-01-18	128.7	128.7	129.2	124.9	129.5	160,950	20,627,662	128.16	128.7	128.7	129.1	124.8	129.5	160,950	128.16	2.14%
2021-01-15	126.0	126.0	126.3	125.2	127.6	87,000	10,981,770	126.23	126.0	126.0	126.3	125.2	127.6	87,000	126.23	0.12%
2021-01-14	125.9	125.5	125.9	123.0	125.9	109,692	13,675,298	124.67	125.8	125.5	125.8	123.0	125.8	109,692	124.67	2.32%
2021-01-13	123.0	122.3	123.0	122.1	126.5	136,150	16,747,062	123.00	123.0	122.3	123.0	122.1	126.4	136,150	123.00	-1.28%
2021-01-12	124.6	124.5	124.6	122.0	124.6	82,000	10,117,395	123.38	124.6	124.4	124.6	122.0	124.6	82,000	123.38	1.55%
2021-01-11	122.7	122.5	122.7	122.1	125.1	118,900	14,703,457	123.66	122.7	122.5	122.7	122.1	125.1	118,900	123.66	0.49%
2021-01-08	122.1	122.0	122.1	119.9	122.9	122,936	14,993,747	121.96	122.1	122.0	122.1	119.8	122.9	122,936	121.96	1.92%
2021-01-07	119.8	119.7	119.8	118.7	124.0	145,945	17,520,297	120.05	119.8	119.7	119.8	118.7	124.0	145,945	120.05	-2.56%
2021-01-06	123.0	122.9	123.0	120.6	123.0	88,063	10,768,406	122.28	122.9	122.9	122.9	120.6	123.0	88,063	122.28	2.03%
2021-01-05	120.5	120.3	120.5	119.0	120.9	117,550	14,097,550	119.93	120.5	120.3	120.5	119.0	120.9	117,550	119.93	0.29%
2021-01-04	120.2	119.8	120.2	117.8	120.8	134,550	16,134,417	119.91	120.2	119.8	120.2	117.8	120.8	134,550	119.91	2.26%
2020-12-31	117.5	117.5	117.7	115.5	117.8	37,000	4,344,080	117.41	117.5	117.5	117.7	115.5	117.8	37,000	117.41	1.82%
2020-12-30	115.4	115.3	115.4	112.3	115.5	81,700	9,355,162	114.51	115.4	115.3	115.4	112.3	115.4	81,700	114.51	3.68%
2020-12-29	111.3	111.1	111.4	108.5	111.6	87,150	9,641,097	110.63	111.3	111.1	111.3	108.4	111.6	87,150	110.63	3.44%
2020-12-28	107.6	107.5	108.0	106.8	110.9	228,950	24,784,522	108.25	107.6	107.4	108.0	106.8	110.9	228,950	108.25	-2.23%
2020-12-24	110.1	110.0	110.1	110.1	115.0	74,600	8,295,220	111.20	110.1	110.0	110.1	110.1	115.0	74,600	111.20	-3.38%
2020-12-23	113.9	113.9	114.0	112.3	114.3	113,950	12,891,560	113.13	113.9	113.9	114.0	112.3	114.3	113,950	113.13	1.52%
2020-12-22	112.2	112.2	112.2	112.1	114.5	92,540	10,484,877	113.30	112.2	112.2	112.2	112.1	114.5	92,540	113.30	-1.79%
2020-12-21	114.3	114.0	114.3	113.2	115.1	114,810	13,110,170	114.19	114.3	114.0	114.3	113.2	115.1	114,810	114.19	0.00%
2020-12-18	114.3	114.3	114.5	114.2	116.0	43,200	4,954,002	114.68	114.3	114.3	114.5	114.2	116.0	43,200	114.68	-0.74%
2020-12-17	115.1	115.1	115.3	113.9	115.5	39,250	4,500,415	114.66	115.1	115.1	115.3	113.9	115.5	39,250	114.66	1.10%
2020-12-16	113.9	113.9	114.5	112.4	113.9	54,150	6,130,357	113.21	113.8	113.8	114.5	112.4	113.8	54,150	113.21	0.98%
2020-12-15	112.8	112.8	112.8	112.3	113.1	73,400	8,273,907	112.72	112.8	112.8	112.8	112.3	113.1	73,400	112.72	-0.13%
2020-12-14	112.9	112.9	113.0	112.6	114.5	146,600	16,564,885	112.99	112.9	112.9	112.9	112.6	114.5	146,600	112.99	-1.40%
2020-12-11	114.5	114.4	114.6	113.8	115.3	44,200	5,048,120	114.21	114.5	114.4	114.6	113.8	115.3	44,200	114.21	0.66%
2020-12-10	113.8	113.8	113.8	113.5	115.0	34,100	3,889,030	114.05	113.8	113.8	113.8	113.5	115.0	34,100	114.05	-1.30%
2020-12-09	115.3	115.0	116.0	115.2	117.0	45,500	5,296,567	116.41	115.3	115.0	116.0	115.2	117.0	45,500	116.41	-0.65%
2020-12-08	116.0	115.8	116.0	114.7	116.2	40,550	4,691,455	115.70	116.0	115.8	116.0	114.7	116.2	40,550	115.70	1.13%
2020-12-07	114.7	114.3	114.8	113.9	115.1	42,100	4,816,088	114.40	114.7	114.3	114.8	113.9	115.1	42,100	114.40	-0.52%
2020-12-04	115.3	115.4	115.5	114.1	115.4	23,100	2,649,695	114.71	115.3	115.4	115.4	114.1	115.4	23,100	114.71	1.05%
2020-12-03	114.1	114.1	114.3	113.5	114.4	50,075	5,703,495	113.90	114.1	114.1	114.3	113.4	114.4	50,075	113.90	0.71%
2020-12-02	113.3	113.2	113.4	113.1	115.9	82,350	9,374,160	113.83	113.3	113.2	113.4	113.1	115.8	82,350	113.83	-1.48%
2020-12-01	115.0	115.0	115.2	114.6	115.7	29,000	3,342,562	115.26	115.0	114.9	115.2	114.6	115.7	29,000	115.26	0.44%
2020-11-30	114.5	114.5	114.7	114.4	115.7	35,050	4,032,717	115.06	114.5	114.5	114.7	114.4	115.7	35,050	115.06	-0.65%
2020-11-27	115.3	115.1	115.3	114.7	115.6	16,800	1,931,687	114.98	115.3	115.1	115.3	114.7	115.6	16,800	114.98	1.01%
2020-11-26	114.1	114.1	114.4	113.8	114.7	25,050	2,861,987	114.25	114.1	114.1	114.3	113.8	114.7	25,050	114.25	0.35%
2020-11-25	113.7	113.6	114.3	113.4	116.8	82,827	9,491,860	114.60	113.7	113.6	114.3	113.3	116.8	82,827	114.60	-1.26%
2020-11-24	115.2	115.2	115.3	115.1	117.0	65,150	7,527,722	115.54	115.2	115.2	115.3	115.1	117.0	65,150	115.54	-0.39%
2020-11-23	115.6	115.6	115.9	115.5	118.4	43,750	5,105,892	116.71	115.6	115.6	115.8	115.5	118.3	43,750	116.71	-1.20%
2020-11-20	117.0	116.9	117.1	116.5	117.4	21,159	2,473,098	116.88	117.0	116.9	117.1	116.5	117.3	21,159	116.88	1.69%
2020-11-19	115.1	115.3	115.5	113.9	115.5	46,100	5,293,232	114.82	115.1	115.3	115.4	113.8	115.4	46,100	114.82	-1.24%
2020-11-18	116.5	116.3	116.9	115.5	116.9	38,050	4,421,775	116.21	116.5	116.3	116.9	115.5	116.9	38,050	116.21	0.17%
2020-11-17	116.3	116.3	116.7	115.2	118.7	51,850	6,027,645	116.25	116.3	116.3	116.7	115.2	118.7	51,850	116.25	-2.02%
2020-11-16	118.7	118.5	119.0	116.5	118.8	70,350	8,298,592	117.96	118.7	118.5	119.0	116.4	118.8	70,350	117.96	1.28%
2020-11-13	117.2	117.3	117.5	115.6	117.5	84,100	9,824,460	116.82	117.2	117.3	117.4	115.6	117.4	84,100	116.82	2.40%
2020-11-12	114.5	114.3	114.5	113.7	115.5	149,850	17,188,115	114.70	114.4	114.3	114.5	113.7	115.5	149,850	114.70	3.11%
2020-11-11	111.0	111.0	112.0	110.6	118.0	366,965	41,074,296	111.93	111.0	111.0	112.0	110.6	118.0	366,965	111.93	-4.76%
2020-11-10	116.6	116.5	116.6	115.5	122.7	218,650	25,788,197	117.94	116.6	116.5	116.6	115.5	122.7	218,650	117.94	-5.24%
2020-11-09	123.0	123.0	123.4	119.8	123.4	223,221	27,367,438	122.60	123.0	123.0	123.4	119.8	123.4	223,221	122.60	4.24%
2020-11-06	118.0	117.7	118.0	117.0	121.0	98,825	11,753,253	118.93	118.0	117.7	118.0	117.0	121.0	98,825	118.93	-2.40%
2020-11-05	120.9	120.6	120.9	119.2	121.5	100,400	12,094,400	120.46	120.9	120.6	120.9	119.2	121.5	100,400	120.46	4.13%
2020-11-04	116.1	115.8	116.1	113.0	116.9	56,500	6,519,992	115.40	116.1	115.8	116.1	113.0	116.9	56,500	115.40	0.30%
2020-11-03	115.8	115.7	115.9	113.7	116.0	78,300	9,026,010	115.27	115.8	115.7	115.9	113.7	115.9	78,300	115.27	1.94%
2020-11-02	113.6	113.0	114.0	112.3	114.0	51,800	5,861,385	113.15	113.6	113.0	114.0	112.3	114.0	51,800	113.15	0.58%
2020-10-30	112.9	112.9	114.4	112.4	115.5	72,600	8,285,667	114.13	112.9	112.9	114.3	112.4	115.5	72,600	114.13	-2.08%
2020-10-29	115.3	115.2	115.5	114.7	115.8	101,950	11,752,400	115.28	115.3	115.2	115.5	114.7	115.8	101,950	115.28	-0.56%
2020-10-28	116.0	115.9	116.6	114.3	116.6	42,600	4,930,462	115.74	115.9	115.9	116.6	114.3	116.6	42,600	115.74	1.44%
2020-10-27	114.3	113.7	114.4	112.5	114.3	38,300	4,347,855	113.52	114.3	113.7	114.3	112.4	114.3	38,300	113.52	0.13%
2020-10-23	114.2	113.6	114.9	113.2	115.3	55,145	6,290,205	114.07	114.2	113.6	114.9	113.2	115.3	55,145	114.07	-1.17%
2020-10-22	115.5	115.4	115.8	114.0	115.8	73,850	8,496,380	115.05	115.5	115.3	115.8	114.0	115.8	73,850	115.05	-1.66%
2020-10-21	117.5	117.0	117.6	117.0	118.7	63,000	7,435,205	118.02	117.4	117.0	117.6	117.0	118.7	63,000	118.02	-0.63%
2020-10-20	118.2	117.4	118.3	115.5	118.2	34,400	4,030,350	117.16	118.2	117.4	118.3	115.5	118.2	34,400	117.16	1.98%
2020-10-19	115.9	115.6	116.1	115.7	118.7	42,450	4,968,977	117.05	115.9	115.6	116.1	115.7	118.7	42,450	117.05	-0.64%
2020-10-16	116.7	116.6	117.0	116.4	118.7	46,900	5,496,042	117.19	116.7	116.6	117.0	116.3	118.7	46,900	117.19	-0.34%
2020-10-15	117.1	117.0	117.1	116.9	120.5	112,900	13,420,832	118.87	117.1	117.0	117.1	116.9	120.5	112,900	118.87	-3.14%
2020-10-14	120.9	120.4	120.9	120.5	121.8	141,750	17,155,530	121.03	120.8	120.4	120.9	120.4	121.8	141,750	121.03	0.37%
2020-10-12	120.4	120.4	120.5	118.8	120.7	166,550	20,014,232	120.17	120.4	120.4	120.5	118.8	120.7	166,550	120.17	3.35%
2020-10-09	116.5	116.3	116.5	115.0	117.5	80,729	9,389,557	116.31	116.5	116.3	116.5	114.9	117.5	80,729	116.31	1.57%
2020-10-08	114.7	114.6	114.8	114.2	115.0	37,200	4,259,512	114.50	114.7	114.6	114.8	114.2	114.9	37,200	114.50	0.26%
2020-10-07	114.4	114.1	114.5	112.5	114.6	57,400	6,541,847	113.97	114.4	114.1	114.4	112.4	114.6	57,400	113.97	0.97%
2020-10-06	113.3	113.0	113.3	112.3	113.3	35,100	3,968,102	113.05	113.3	113.0	113.3	112.3	113.3	35,100	113.05	2.07%
2020-10-05	111.0	110.8	111.3	110.9	112.9	37,700	4,210,517	111.68	111.0	110.8	111.3	110.8	112.8	37,700	111.68	0.45%
2020-09-30	110.5	110.6	110.7	110.0	112.0	22,550	2,506,880	111.17	110.5	110.6	110.7	110.0	112.0	22,550	111.17	-0.76%
2020-09-29	111.4	111.0	111.9	111.0	112.0	21,450	2,395,925	111.70	111.3	110.9	111.8	110.9	112.0	21,450	111.70	0.95%
2020-09-28	110.3	110.2	110.6	109.7	110.6	37,300	4,111,480	110.23	110.3	110.2	110.6	109.7	110.6	37,300	110.23	0.82%
2020-09-25	109.4	109.0	109.4	109.0	110.7	55,400	6,090,165	109.93	109.4	109.0	109.4	109.0	110.7	55,400	109.93	0.46%
2020-09-24	108.9	108.8	109.0	108.7	111.4	41,799	4,572,363	109.39	108.9	108.8	109.0	108.7	111.4	41,799	109.39	-3.16%
2020-09-23	112.5	112.0	113.0	111.3	112.6	62,650	7,015,547	111.98	112.4	112.0	113.0	111.3	112.6	62,650	111.98	1.90%
2020-09-22	110.4	110.4	110.6	110.3	112.3	53,200	5,937,422	111.61	110.3	110.3	110.6	110.3	112.3	53,200	111.61	-0.68%
2020-09-21	111.1	111.1	111.8	111.0	113.8	53,397	6,005,577	112.47	111.1	111.1	111.8	111.0	113.8	53,397	112.47	-1.46%
2020-09-18	112.8	112.7	113.0	111.5	113.0	148,825	16,714,498	112.31	112.8	112.7	113.0	111.4	113.0	148,825	112.31	0.94%
2020-09-17	111.7	111.7	112.9	110.9	115.0	92,415	10,387,154	112.40	111.7	111.7	112.9	110.8	114.9	92,415	112.40	-3.12%
2020-09-16	115.3	115.0	115.5	113.0	116.0	117,350	13,397,387	114.17	115.3	115.0	115.5	113.0	116.0	117,350	114.17	2.95%
2020-09-15	112.0	112.0	112.1	111.0	112.3	68,050	7,600,622	111.69	112.0	112.0	112.1	111.0	112.3	68,050	111.69	1.08%
2020-09-14	110.8	110.8	110.9	109.4	111.7	55,050	6,096,122	110.74	110.8	110.8	110.8	109.4	111.7	55,050	110.74	1.28%
2020-09-11	109.4	109.2	109.4	108.0	110.0	82,550	9,011,320	109.16	109.4	109.2	109.4	108.0	109.9	82,550	109.16	1.96%
2020-09-10	107.3	106.7	107.3	107.0	109.9	96,850	10,541,630	108.84	107.3	106.7	107.3	107.0	109.8	96,850	108.84	0.75%
2020-09-09	106.5	106.5	106.5	106.2	110.0	157,850	16,987,605	107.62	106.5	106.4	106.5	106.2	110.0	157,850	107.62	-4.14%
2020-09-08	111.1	111.0	111.5	109.3	112.2	161,550	17,956,847	111.15	111.1	111.0	111.4	109.3	112.2	161,550	111.15	-0.31%
2020-09-07	111.5	111.3	111.5	111.5	115.8	101,534	11,496,771	113.23	111.4	111.3	111.5	111.4	115.8	101,534	113.23	-3.42%
2020-09-04	115.4	115.4	116.0	113.4	116.0	141,150	16,136,130	114.32	115.4	115.4	116.0	113.4	116.0	141,150	114.32	-2.70%
2020-09-03	118.6	118.4	118.6	117.8	123.3	161,808	19,267,351	119.08	118.6	118.4	118.6	117.8	123.3	161,808	119.08	-1.54%
2020-09-02	120.5	120.3	120.5	118.3	120.5	132,350	15,842,865	119.70	120.4	120.3	120.4	118.3	120.5	132,350	119.70	1.86%
2020-09-01	118.3	118.0	118.3	116.8	118.8	285,968	33,667,416	117.73	118.3	118.0	118.3	116.8	118.8	285,968	117.73	0.55%
2020-08-31	117.6	117.5	117.6	117.6	120.3	111,550	13,319,342	119.40	117.6	117.5	117.6	117.6	120.3	111,550	119.40	-0.63%
2020-08-28	118.4	118.4	118.4	116.4	119.5	118,650	14,028,152	118.23	118.3	118.3	118.4	116.4	119.5	118,650	118.23	0.08%
2020-08-27	118.3	118.3	118.5	115.0	118.8	135,200	15,890,370	117.53	118.3	118.3	118.4	115.0	118.8	135,200	117.53	3.59%
2020-08-26	114.2	114.2	116.3	114.2	119.0	134,100	15,639,377	116.62	114.2	114.2	116.3	114.2	119.0	134,100	116.62	-1.72%
2020-08-25	116.2	116.2	117.0	115.5	120.1	188,750	22,035,427	116.74	116.2	116.2	117.0	115.5	120.1	188,750	116.74	-0.90%
2020-08-24	117.2	117.2	117.3	113.0	117.2	136,065	15,757,632	115.81	117.2	117.2	117.3	113.0	117.2	136,065	115.81	3.72%
2020-08-21	113.0	112.9	113.0	111.7	113.1	82,809	9,331,169	112.68	113.0	112.8	113.0	111.7	113.1	82,809	112.68	1.66%
2020-08-20	111.2	110.9	111.1	110.0	112.0	82,008	9,061,368	110.49	111.2	110.8	111.1	110.0	112.0	82,008	110.49	-0.58%
2020-08-19	111.8	111.6	112.0	111.6	112.9	45,550	5,108,592	112.15	111.8	111.6	112.0	111.6	112.9	45,550	112.15	-0.97%
2020-08-18	112.9	112.9	113.0	111.9	113.1	81,500	9,185,537	112.71	112.9	112.9	112.9	111.8	113.1	81,500	112.71	1.67%
2020-08-17	111.1	111.0	111.1	107.6	111.6	65,300	7,256,495	111.13	111.1	111.0	111.1	107.6	111.6	65,300	111.13	0.27%
2020-08-14	110.8	110.7	111.8	109.9	111.8	42,400	4,702,930	110.92	110.8	110.7	111.8	109.9	111.8	42,400	110.92	0.41%
2020-08-13	110.3	110.2	111.1	110.3	111.7	79,550	8,813,780	110.80	110.3	110.2	111.1	110.3	111.7	79,550	110.80	0.32%
2020-08-12	110.0	109.8	110.0	107.5	110.6	200,550	21,753,002	108.47	109.9	109.8	110.0	107.4	110.6	200,550	108.47	-1.04%
2020-08-11	111.1	111.0	111.2	110.6	113.6	114,100	12,818,060	112.34	111.1	111.0	111.2	110.6	113.6	114,100	112.34	-1.86%
2020-08-10	113.2	112.6	113.2	112.1	117.0	170,400	19,321,795	113.39	113.2	112.6	113.2	112.1	117.0	170,400	113.39	-3.21%
2020-08-07	117.0	115.8	117.0	114.2	120.1	327,390	38,083,881	116.33	116.9	115.8	116.9	114.2	120.1	327,390	116.33	-0.89%
2020-08-06	118.0	117.5	118.0	116.0	120.9	438,200	52,091,265	118.88	118.0	117.5	118.0	116.0	120.9	438,200	118.88	-0.34%
2020-08-05	118.4	118.4	118.6	117.6	118.8	315,037	37,331,105	118.50	118.4	118.4	118.6	117.6	118.8	315,037	118.50	0.94%
2020-08-04	117.3	117.3	117.5	116.2	120.0	493,900	57,907,195	117.24	117.3	117.3	117.4	116.2	120.0	493,900	117.24	-0.59%
2020-08-03	118.0	118.0	118.1	112.9	118.0	240,750	27,851,842	115.69	118.0	118.0	118.1	112.9	118.0	240,750	115.69	4.52%
2020-07-31	112.9	112.7	113.0	111.3	114.2	90,300	10,180,385	112.74	112.9	112.7	113.0	111.3	114.2	90,300	112.74	2.03%
2020-07-30	110.7	110.2	110.7	110.0	113.8	161,900	18,208,820	112.47	110.7	110.2	110.7	110.0	113.8	161,900	112.47	-1.86%
2020-07-29	112.8	112.8	113.8	109.6	112.8	231,600	25,742,147	111.15	112.8	112.8	113.8	109.6	112.8	231,600	111.15	1.35%
2020-07-28	111.3	111.1	111.3	108.0	112.8	128,200	14,219,937	110.92	111.3	111.1	111.3	108.0	112.8	128,200	110.92	4.17%
2020-07-27	106.8	106.7	106.9	105.6	109.9	150,400	16,167,375	107.50	106.8	106.7	106.8	105.6	109.8	150,400	107.50	-0.84%
2020-07-24	107.7	107.7	107.8	106.4	114.4	297,996	32,416,559	108.78	107.7	107.7	107.8	106.4	114.4	297,996	108.78	-5.86%
2020-07-23	114.4	114.3	114.4	112.0	116.0	202,900	23,134,830	114.02	114.4	114.3	114.4	112.0	115.9	202,900	114.02	1.02%
2020-07-22	113.3	113.2	113.3	113.2	117.2	214,703	24,964,389	116.27	113.3	113.2	113.3	113.2	117.2	214,703	116.27	-2.50%
2020-07-21	116.2	116.1	116.2	113.9	116.2	269,400	31,078,190	115.36	116.2	116.1	116.2	113.8	116.2	269,400	115.36	5.07%
2020-07-20	110.6	110.5	111.0	109.2	114.4	138,800	15,390,517	110.88	110.6	110.5	111.0	109.2	114.3	138,800	110.88	-2.08%
2020-07-17	112.9	112.9	112.9	109.0	114.4	270,250	30,177,172	111.66	112.9	112.8	112.9	109.0	114.3	270,250	111.66	3.29%
2020-07-16	109.3	108.7	109.3	107.0	118.5	457,350	50,991,387	111.49	109.3	108.7	109.3	107.0	118.5	457,350	111.49	-7.72%
2020-07-15	118.5	118.4	118.5	116.0	119.5	256,134	30,275,879	118.20	118.4	118.3	118.4	116.0	119.5	256,134	118.20	1.85%
2020-07-14	116.3	116.3	116.3	114.9	124.0	647,450	76,868,327	118.72	116.3	116.3	116.3	114.9	124.0	647,450	118.72	-6.21%
2020-07-13	124.0	124.0	127.5	120.5	127.7	569,600	71,125,782	124.87	124.0	124.0	127.5	120.4	127.7	569,600	124.87	1.10%
2020-07-10	122.7	122.6	122.7	118.8	123.2	338,900	41,303,210	121.87	122.7	122.6	122.7	118.8	123.2	338,900	121.87	2.29%
2020-07-09	119.9	119.8	119.9	115.3	119.9	301,450	35,474,065	117.68	119.9	119.8	119.9	115.3	119.9	301,450	117.68	6.06%
2020-07-08	113.1	113.1	113.3	109.1	113.3	138,650	15,489,235	111.71	113.1	113.1	113.3	109.1	113.3	138,650	111.71	3.62%
2020-07-07	109.1	109.2	110.0	109.0	113.0	311,150	34,617,472	111.26	109.1	109.2	110.0	109.0	113.0	311,150	111.26	-0.23%
2020-07-06	109.4	109.4	109.4	104.1	109.4	258,350	27,764,202	107.47	109.3	109.3	109.4	104.1	109.4	258,350	107.47	6.06%
2020-07-03	103.1	103.0	103.1	100.6	103.6	187,000	19,188,735	102.61	103.1	103.0	103.1	100.6	103.6	187,000	102.61	0.93%
2020-07-02	102.2	101.4	102.5	98.92	102.2	219,100	22,099,561	100.87	102.2	101.4	102.4	98.92	102.2	219,100	100.87	3.27%
2020-06-30	98.92	98.62	99.00	96.38	99.88	193,250	19,096,432	98.817	98.92	98.62	99.00	96.38	99.88	193,250	98.817	2.81%
2020-06-29	96.22	96.22	96.30	95.50	100.6	193,500	18,769,781	97.002	96.22	96.22	96.30	95.50	100.6	193,500	97.001	-4.45%
2020-06-26	100.7	100.7	100.7	100.2	104.3	227,050	22,942,387	101.05	100.7	100.7	100.7	100.2	104.3	227,050	101.05	-3.64%
2020-06-24	104.5	102.6	104.5	99.62	106.0	297,300	29,893,660	100.55	104.5	102.6	104.5	99.62	106.0	297,300	100.55	4.60%
2020-06-23	99.90	99.66	99.90	94.70	99.90	175,050	17,020,763	97.234	99.90	99.66	99.90	94.70	99.90	175,050	97.234	5.51%
2020-06-22	94.68	94.66	94.68	93.70	96.04	194,900	18,566,989	95.264	94.68	94.66	94.68	93.70	96.04	194,900	95.264	1.05%
2020-06-19	93.70	93.54	93.70	91.54	94.20	181,627	16,896,716	93.030	93.70	93.54	93.70	91.54	94.20	181,627	93.030	2.27%
2020-06-18	91.62	91.62	91.68	90.38	91.88	90,850	8,269,546	91.024	91.62	91.62	91.68	90.38	91.88	90,850	91.024	1.15%
2020-06-17	90.58	90.50	90.58	88.98	90.72	86,400	7,757,437	89.785	90.58	90.50	90.58	88.98	90.72	86,400	89.785	1.09%
2020-06-16	89.60	89.58	89.60	88.32	90.00	143,800	12,859,971	89.430	89.60	89.58	89.60	88.32	90.00	143,800	89.430	4.38%
2020-06-15	85.84	85.84	85.98	85.04	87.66	50,200	4,333,175	86.318	85.84	85.84	85.98	85.04	87.66	50,200	86.318	-0.30%
2020-06-12	86.10	86.10	86.20	83.96	86.80	77,576	6,698,045	86.342	86.10	86.10	86.20	83.96	86.80	77,576	86.342	0.58%
2020-06-11	85.60	85.00	85.60	85.60	88.68	97,700	8,589,628	87.918	85.60	85.00	85.60	85.60	88.68	97,700	87.918	-0.99%
2020-06-10	86.46	86.44	86.46	86.40	87.46	72,000	6,275,493	87.160	86.46	86.44	86.46	86.40	87.46	72,000	87.160	0.42%
2020-06-09	86.10	85.84	86.10	84.30	86.80	54,600	4,701,469	86.108	86.10	85.84	86.10	84.30	86.80	54,600	86.107	2.14%
2020-06-08	84.30	84.00	84.30	84.30	86.70	71,200	6,047,693	84.940	84.30	84.00	84.30	84.30	86.70	71,200	84.940	-2.77%
2020-06-05	86.70	86.60	86.70	85.48	87.80	59,796	5,160,882	86.308	86.70	86.60	86.70	85.48	87.80	59,796	86.308	-1.25%
2020-06-04	87.80	87.50	87.80	85.62	88.88	64,500	5,631,746	87.314	87.80	87.50	87.80	85.62	88.88	64,500	87.314	1.39%
2020-06-03	86.60	86.60	86.96	86.00	87.56	121,150	10,520,515	86.839	86.60	86.60	86.96	86.00	87.56	121,150	86.839	1.76%
2020-06-02	85.10	85.10	85.40	84.74	86.06	86,000	7,332,456	85.261	85.10	85.10	85.40	84.74	86.06	86,000	85.261	-0.65%
2020-06-01	85.66	85.66	85.68	84.00	86.66	143,750	12,360,379	85.985	85.66	85.66	85.68	84.00	86.66	143,750	85.985	2.83%
2020-05-29	83.30	83.10	83.30	77.70	83.85	77,200	6,262,190	81.117	83.30	83.10	83.30	77.70	83.85	77,200	81.116	4.98%
2020-05-28	79.35	79.25	79.35	78.70	81.20	124,050	9,887,650	79.707	79.35	79.25	79.35	78.70	81.20	124,050	79.707	-0.63%
2020-05-27	79.85	79.70	79.90	79.20	83.70	125,900	10,201,062	81.025	79.85	79.70	79.90	79.20	83.70	125,900	81.025	-3.80%
2020-05-26	83.00	82.80	83.00	82.35	84.40	93,950	7,855,155	83.610	83.00	82.80	83.00	82.35	84.40	93,950	83.610	2.34%
2020-05-25	81.10	81.05	81.10	79.70	81.50	152,300	12,313,102	80.848	81.10	81.05	81.10	79.70	81.50	152,300	80.848	1.12%
2020-05-22	80.20	80.05	80.20	80.20	85.85	167,373	13,743,711	82.114	80.20	80.05	80.20	80.20	85.85	167,373	82.114	-7.01%
2020-05-21	86.25	86.00	87.00	85.80	88.50	143,573	12,522,348	87.219	86.25	86.00	87.00	85.80	88.50	143,573	87.219	-1.54%
2020-05-20	87.60	87.60	87.70	87.00	88.15	102,000	8,946,452	87.710	87.60	87.60	87.70	87.00	88.15	102,000	87.710	-0.11%
2020-05-19	87.70	87.45	87.70	85.60	87.85	107,000	9,300,187	86.918	87.70	87.45	87.70	85.60	87.85	107,000	86.918	2.99%
2020-05-18	85.15	85.10	85.15	84.75	90.00	122,500	10,556,662	86.177	85.15	85.10	85.15	84.75	90.00	122,500	86.177	-2.74%
2020-05-15	87.55	87.55	87.85	85.20	87.95	60,600	5,267,962	86.930	87.55	87.55	87.85	85.20	87.95	60,600	86.930	2.22%
2020-05-14	85.65	85.50	85.65	85.65	87.50	114,750	9,950,425	86.714	85.65	85.50	85.65	85.65	87.50	114,750	86.714	-1.27%
2020-05-13	86.75	86.50	87.50	84.65	88.35	93,500	8,153,920	87.208	86.75	86.50	87.50	84.65	88.35	93,500	87.208	0.81%
2020-05-12	86.05	85.00	86.70	84.25	87.85	107,900	9,342,837	86.588	86.05	85.00	86.70	84.25	87.85	107,900	86.588	0.00%
2020-05-11	86.05	86.00	86.05	85.60	88.70	116,350	10,123,770	87.011	86.05	86.00	86.05	85.60	88.70	116,350	87.011	-2.71%
2020-05-08	88.45	88.05	88.45	86.80	88.95	247,104	21,779,000	88.137	88.45	88.05	88.45	86.80	88.95	247,104	88.137	2.85%
2020-05-07	86.00	85.25	86.20	84.25	86.20	126,800	10,827,012	85.387	86.00	85.25	86.20	84.25	86.20	126,800	85.387	2.69%
2020-05-06	83.75	83.70	84.45	82.65	84.40	108,650	9,088,222	83.647	83.75	83.70	84.45	82.65	84.40	108,650	83.647	3.84%
2020-05-05	80.65	80.60	80.80	80.10	80.80	8,600	691,835	80.446	80.65	80.60	80.80	80.10	80.80	8,600	80.446	1.19%
2020-05-04	79.70	79.75	80.00	79.50	80.25	45,200	3,612,092	79.914	79.70	79.75	80.00	79.50	80.25	45,200	79.914	-4.38%
2020-04-29	83.35	83.30	83.40	81.90	83.35	100,650	8,334,367	82.805	83.35	83.30	83.40	81.90	83.35	100,650	82.805	0.30%
2020-04-28	83.10	83.10	83.20	79.15	83.20	59,700	4,865,915	81.506	83.10	83.10	83.20	79.15	83.20	59,700	81.506	2.85%
2020-04-27	80.80	80.95	81.10	79.15	81.10	54,750	4,402,610	80.413	80.80	80.95	81.10	79.15	81.10	54,750	80.413	0.87%
2020-04-24	80.10	79.85	82.00	79.85	82.55	92,050	7,497,465	81.450	80.10	79.85	82.00	79.85	82.55	92,050	81.450	-4.64%
2020-04-23	84.00	83.35	84.40	83.20	84.75	129,785	10,894,279	83.941	84.00	83.35	84.40	83.20	84.75	129,785	83.941	0.00%
2020-04-22	84.00	84.15	84.20	81.85	85.00	90,350	7,526,237	83.301	84.00	84.15	84.20	81.85	85.00	90,350	83.301	1.57%
2020-04-21	82.70	82.35	82.60	80.85	82.75	88,150	7,218,790	81.892	82.70	82.35	82.60	80.85	82.75	88,150	81.892	1.35%
2020-04-20	81.60	81.60	81.70	79.00	81.90	96,200	7,767,262	80.741	81.60	81.60	81.70	79.00	81.90	96,200	80.741	1.94%
2020-04-17	80.05	80.00	80.25	80.05	83.30	159,900	13,144,885	82.207	80.05	80.00	80.25	80.05	83.30	159,900	82.207	-0.93%
2020-04-16	80.80	80.80	80.85	77.20	81.00	76,450	6,118,132	80.028	80.80	80.80	80.85	77.20	81.00	76,450	80.028	4.19%
2020-04-15	77.55	77.05	78.50	77.55	79.40	31,100	2,448,425	78.728	77.55	77.05	78.50	77.55	79.40	31,100	78.727	-1.27%
2020-04-14	78.55	78.30	78.85	75.50	80.00	131,150	10,184,392	77.655	78.55	78.30	78.85	75.50	80.00	131,150	77.655	-1.19%
2020-04-09	79.50	79.50	79.80	78.00	79.80	31,100	2,458,292	79.045	79.50	79.50	79.80	78.00	79.80	31,100	79.045	1.27%
2020-04-08	78.50	77.90	78.70	76.80	78.95	86,150	6,712,560	77.917	78.50	77.90	78.70	76.80	78.95	86,150	77.917	-2.48%
2020-04-07	80.50	80.45	80.60	77.80	80.50	102,492	8,137,673	79.398	80.50	80.45	80.60	77.80	80.50	102,492	79.398	2.42%
2020-04-06	78.60	78.50	78.60	75.30	78.85	59,000	4,576,122	77.561	78.60	78.50	78.60	75.30	78.85	59,000	77.561	1.68%
2020-04-03	77.30	77.30	78.00	76.30	77.40	36,550	2,809,242	76.860	77.30	77.30	78.00	76.30	77.40	36,550	76.860	0.91%
2020-04-02	76.60	76.60	76.65	74.00	76.65	39,000	2,951,457	75.678	76.60	76.60	76.65	74.00	76.65	39,000	75.678	3.51%
2020-04-01	74.00	74.00	74.10	73.50	76.40	93,188	6,971,337	74.809	74.00	74.00	74.10	73.50	76.40	93,188	74.809	-2.76%
2020-03-31	76.10	75.95	76.10	75.70	77.20	74,400	5,682,457	76.377	76.10	75.95	76.10	75.70	77.20	74,400	76.377	2.15%
2020-03-30	74.50	74.50	75.00	73.35	78.00	71,300	5,314,422	74.536	74.50	74.50	75.00	73.35	78.00	71,300	74.536	-5.70%
2020-03-27	79.00	78.85	79.00	78.85	84.00	102,650	8,178,017	79.669	79.00	78.85	79.00	78.85	84.00	102,650	79.669	-0.94%
2020-03-26	79.75	79.60	79.75	79.55	82.00	83,250	6,686,337	80.316	79.75	79.60	79.75	79.55	82.00	83,250	80.316	-2.51%
2020-03-25	81.80	81.80	82.00	79.30	82.10	120,550	9,762,610	80.984	81.80	81.80	82.00	79.30	82.10	120,550	80.984	3.54%
2020-03-24	79.00	78.70	81.00	75.90	80.00	270,850	20,944,675	77.329	79.00	78.70	81.00	75.90	80.00	270,850	77.329	7.70%
2020-03-23	73.35	73.35	74.40	72.65	75.35	129,568	9,566,547	73.834	73.35	73.35	74.40	72.65	75.35	129,568	73.834	-5.84%
2020-03-20	77.90	77.90	78.05	75.00	77.80	59,952	4,568,931	76.210	77.90	77.90	78.05	75.00	77.80	59,952	76.210	6.20%
2020-03-19	73.35	73.10	73.35	71.15	75.30	102,000	7,435,460	72.897	73.35	73.10	73.35	71.15	75.30	102,000	72.897	-0.74%
2020-03-18	73.90	73.40	73.50	73.40	79.80	99,300	7,667,355	77.214	73.90	73.40	73.50	73.40	79.80	99,300	77.214	-4.89%
2020-03-17	77.70	77.00	77.70	73.25	78.70	121,300	9,171,095	75.607	77.70	77.00	77.70	73.25	78.70	121,300	75.607	3.60%
2020-03-16	75.00	74.15	74.60	75.00	84.95	86,650	6,728,000	77.646	75.00	74.15	74.60	75.00	84.95	86,650	77.646	-9.64%
2020-03-13	83.00	82.30	83.00	74.15	83.00	140,640	11,019,299	78.351	83.00	82.30	83.00	74.15	83.00	140,640	78.351	3.04%
2020-03-12	80.55	80.30	81.00	80.10	82.00	87,400	7,056,165	80.734	80.55	80.30	81.00	80.10	82.00	87,400	80.734	-3.65%
2020-03-11	83.60	83.50	83.60	82.80	86.20	101,100	8,525,435	84.327	83.60	83.50	83.60	82.80	86.20	101,100	84.327	-2.96%
2020-03-10	86.15	85.70	86.50	80.65	86.65	95,031	7,956,811	83.729	86.15	85.70	86.50	80.65	86.65	95,031	83.729	6.89%
2020-03-09	80.60	80.60	82.00	80.60	88.25	143,950	12,049,057	83.703	80.60	80.60	82.00	80.60	88.25	143,950	83.703	-8.72%
2020-03-06	88.30	88.30	88.75	87.75	90.00	71,593	6,348,570	88.676	88.30	88.30	88.75	87.75	90.00	71,593	88.676	-2.43%
2020-03-05	90.50	90.00	90.50	89.00	91.75	123,050	11,137,257	90.510	90.50	90.00	90.50	89.00	91.75	123,050	90.510	1.06%
2020-03-04	89.55	89.55	90.00	88.90	91.00	154,800	13,989,275	90.370	89.55	89.55	90.00	88.90	91.00	154,800	90.370	0.45%
2020-03-03	89.15	89.10	89.20	87.50	92.70	140,150	12,617,035	90.025	89.15	89.10	89.20	87.50	92.70	140,150	90.025	3.18%
2020-03-02	86.40	86.20	86.70	82.55	88.35	152,050	13,079,682	86.022	86.40	86.20	86.70	82.55	88.35	152,050	86.022	6.54%
2020-02-28	81.10	81.10	82.65	80.65	86.00	212,550	17,641,452	82.999	81.10	81.10	82.65	80.65	86.00	212,550	82.999	-6.35%
2020-02-27	86.60	86.25	87.00	83.80	87.45	186,400	15,949,617	85.567	86.60	86.25	87.00	83.80	87.45	186,400	85.567	3.10%
2020-02-26	84.00	84.05	84.85	84.00	87.05	203,500	17,412,100	85.563	84.00	84.05	84.85	84.00	87.05	203,500	85.563	-3.34%
2020-02-25	86.90	86.90	88.00	84.15	87.70	174,100	15,110,352	86.791	86.90	86.90	88.00	84.15	87.70	174,100	86.791	2.24%
2020-02-24	85.00	84.55	85.90	83.00	86.15	173,500	14,810,780	85.365	85.00	84.55	85.90	83.00	86.15	173,500	85.365	0.41%
2020-02-21	84.65	84.40	86.50	84.40	87.70	200,783	17,290,027	86.113	84.65	84.40	86.50	84.40	87.70	200,783	86.113	-1.17%
2020-02-20	85.65	85.45	86.10	82.30	86.40	149,350	12,552,100	84.045	85.65	85.45	86.10	82.30	86.40	149,350	84.045	3.44%
2020-02-19	82.80	82.30	82.85	82.65	84.70	211,300	17,695,615	83.746	82.80	82.30	82.85	82.65	84.70	211,300	83.746	-2.36%
2020-02-18	84.80	84.80	85.25	83.60	85.25	181,600	15,371,700	84.646	84.80	84.80	85.25	83.60	85.25	181,600	84.646	-0.99%
2020-02-17	85.65	85.60	86.05	82.60	86.05	124,800	10,585,985	84.824	85.65	85.60	86.05	82.60	86.05	124,800	84.824	3.69%
2020-02-14	82.60	82.85	83.60	81.90	84.30	126,050	10,453,182	82.929	82.60	82.85	83.60	81.90	84.30	126,050	82.929	0.18%
2020-02-13	82.45	82.10	82.55	81.65	83.50	204,700	16,841,390	82.274	82.45	82.10	82.55	81.65	83.50	204,700	82.274	-0.12%
2020-02-12	82.55	82.50	82.60	79.90	83.00	147,200	12,085,067	82.100	82.55	82.50	82.60	79.90	83.00	147,200	82.100	4.36%
2020-02-11	79.10	78.45	79.55	79.00	80.10	217,200	17,265,242	79.490	79.10	78.45	79.55	79.00	80.10	217,200	79.490	0.13%
2020-02-10	79.00	78.80	79.25	78.40	80.10	130,800	10,374,500	79.316	79.00	78.80	79.25	78.40	80.10	130,800	79.316	0.38%
2020-02-07	78.70	78.70	79.40	76.80	79.50	268,375	20,868,565	77.759	78.70	78.70	79.40	76.80	79.50	268,375	77.759	2.01%
2020-02-06	77.15	77.10	77.35	73.95	77.70	139,500	10,686,927	76.609	77.15	77.10	77.35	73.95	77.70	139,500	76.609	5.68%
2020-02-05	73.00	72.80	74.60	71.55	74.70	177,800	13,047,650	73.384	73.00	72.80	74.60	71.55	74.70	177,800	73.384	3.18%
2020-02-04	70.75	70.50	80.00	66.00	71.20	137,750	9,594,632	69.653	70.75	70.50	80.00	66.00	71.20	137,750	69.653	8.18%
2020-02-03	65.40	65.30	67.00	65.05	67.30	135,600	8,982,175	66.240	65.40	65.30	67.00	65.05	67.30	135,600	66.240	-1.88%
2020-01-31	66.65	66.70	66.80	66.35	67.80	49,000	3,287,547	67.093	66.65	66.70	66.80	66.35	67.80	49,000	67.093	0.45%
2020-01-30	66.35	66.25	66.75	66.10	69.15	99,800	6,763,990	67.776	66.35	66.25	66.75	66.10	69.15	99,800	67.775	-4.12%
2020-01-29	69.20	69.20	69.90	68.85	72.00	92,850	6,477,575	69.764	69.20	69.20	69.90	68.85	72.00	92,850	69.764	-4.55%
2020-01-24	72.50	72.50	80.00	72.00	72.70	13,150	951,127	72.329	72.50	72.50	80.00	72.00	72.70	13,150	72.329	0.42%
2020-01-23	72.20	72.10	72.55	71.60	75.25	70,600	5,162,235	73.120	72.20	72.10	72.55	71.60	75.25	70,600	73.119	-4.05%
2020-01-22	75.25	75.25	75.45	72.50	75.45	121,850	9,052,200	74.290	75.25	75.25	75.45	72.50	75.45	121,850	74.290	2.80%
2020-01-21	73.20	73.05	73.20	73.20	74.25	132,100	9,718,550	73.570	73.20	73.05	73.20	73.20	74.25	132,100	73.570	-2.92%
2020-01-20	75.40	75.00	76.50	73.55	76.50	156,300	11,694,182	74.819	75.40	75.00	76.50	73.55	76.50	156,300	74.819	1.62%
2020-01-17	74.20	74.10	74.30	72.80	74.75	134,000	9,885,932	73.776	74.20	74.10	74.30	72.80	74.75	134,000	73.776	1.92%
2020-01-16	72.80	72.65	72.90	72.55	73.55	125,100	9,142,492	73.082	72.80	72.65	72.90	72.55	73.55	125,100	73.081	0.90%
2020-01-15	72.15	72.15	72.20	71.15	72.35	46,300	3,323,630	71.785	72.15	72.15	72.20	71.15	72.35	46,300	71.785	1.76%
2020-01-14	70.90	70.65	72.00	70.65	72.20	161,500	11,580,197	71.704	70.90	70.65	72.00	70.65	72.20	161,500	71.704	-0.42%
2020-01-13	71.20	70.95	-	69.60	71.50	94,300	6,669,667	70.728	71.20	70.95	-	69.60	71.50	94,300	70.728	2.30%
2020-01-10	69.60	69.45	70.00	69.25	69.80	92,250	6,401,432	69.392	69.60	69.45	70.00	69.25	69.80	92,250	69.392	0.58%
2020-01-09	69.20	69.15	-	68.10	69.25	137,900	9,457,982	68.586	69.20	69.15	-	68.10	69.25	137,900	68.586	3.67%
2020-01-08	66.75	66.50	66.75	66.45	67.20	106,700	7,116,612	66.697	66.75	66.50	66.75	66.45	67.20	106,700	66.697	-1.55%
2020-01-07	67.80	67.80	70.00	66.80	67.90	110,600	7,442,257	67.290	67.80	67.80	70.00	66.80	67.90	110,600	67.290	2.19%
2020-01-06	66.35	66.00	70.00	66.00	67.35	101,500	6,776,980	66.768	66.35	66.00	70.00	66.00	67.35	101,500	66.768	-0.38%
2020-01-03	66.60	66.60	67.10	66.35	67.30	86,250	5,764,045	66.830	66.60	66.60	67.10	66.35	67.30	86,250	66.830	0.08%
2020-01-02	66.55	66.50	66.70	66.00	66.95	80,050	5,325,540	66.528	66.55	66.50	66.70	66.00	66.95	80,050	66.528	2.94%
2019-12-31	64.65	64.45	-	64.50	65.00	1,800	116,875	64.931	64.65	64.45	-	64.50	65.00	1,800	64.931	-0.61%
2019-12-30	65.05	64.95	-	64.00	65.15	4,800	308,527	64.277	65.05	64.95	-	64.00	65.15	4,800	64.276	0.54%
2019-12-27	64.70	64.45	64.90	64.95	65.85	23,500	1,538,430	65.465	64.70	64.45	64.90	64.95	65.85	23,500	65.465	0.62%
2019-12-24	64.30	64.25	65.00	63.80	64.40	24,800	1,587,325	64.005	64.30	64.25	65.00	63.80	64.40	24,800	64.005	0.94%
2019-12-23	63.70	63.45	64.00	63.70	65.05	20,450	1,313,697	64.240	63.70	63.45	64.00	63.70	65.05	20,450	64.239	-2.08%
2019-12-20	65.05	64.00	66.30	65.00	66.35	15,800	1,033,840	65.433	65.05	64.00	66.30	65.00	66.35	15,800	65.433	-1.96%
2019-12-19	66.35	65.80	66.70	66.00	68.00	48,300	3,203,920	66.334	66.35	65.80	66.70	66.00	68.00	48,300	66.334	0.23%
2019-12-18	66.20	66.20	67.00	66.15	66.90	44,350	2,943,117	66.361	66.20	66.20	67.00	66.15	66.90	44,350	66.361	-0.53%
2019-12-17	66.55	66.40	66.55	65.95	66.80	49,250	3,268,307	66.362	66.55	66.40	66.55	65.95	66.80	49,250	66.362	0.30%
2019-12-16	66.35	66.30	66.35	65.65	66.60	50,750	3,364,527	66.296	66.35	66.30	66.35	65.65	66.60	50,750	66.296	1.07%
2019-12-13	65.65	65.60	65.65	64.90	65.70	58,550	3,826,875	65.361	65.65	65.60	65.65	64.90	65.70	58,550	65.361	1.94%
2019-12-12	64.40	64.30	64.90	64.10	64.75	37,350	2,409,122	64.501	64.40	64.30	64.90	64.10	64.75	37,350	64.501	0.47%
2019-12-11	64.10	64.10	64.45	64.05	64.95	51,200	3,299,112	64.436	64.10	64.10	64.45	64.05	64.95	51,200	64.436	-1.08%
2019-12-10	64.80	64.80	64.90	64.05	64.90	14,700	947,005	64.422	64.80	64.80	64.90	64.05	64.90	14,700	64.422	0.86%
2019-12-09	64.25	-	65.30	63.65	64.50	34,250	2,196,425	64.129	64.25	-	65.30	63.65	64.50	34,250	64.129	0.55%
2019-12-06	63.90	63.65	63.90	63.30	63.90	42,850	2,723,122	63.550	63.90	63.65	63.90	63.30	63.90	42,850	63.550	1.35%
2019-12-05	63.05	62.90	-	62.30	63.05	16,850	1,053,972	62.550	63.05	62.90	-	62.30	63.05	16,850	62.550	2.02%
2019-12-04	61.80	61.65	61.80	61.40	61.95	21,800	1,346,425	61.763	61.80	61.65	61.80	61.40	61.95	21,800	61.763	-0.64%
2019-12-03	62.20	62.20	-	61.65	62.15	20,750	1,287,775	62.061	62.20	62.20	-	61.65	62.15	20,750	62.061	-0.08%
2019-12-02	62.25	61.95	62.50	62.25	62.75	29,550	1,845,595	62.457	62.25	61.95	62.50	62.25	62.75	29,550	62.457	-0.16%
2019-11-29	62.35	61.85	62.85	62.00	63.00	29,500	1,842,200	62.448	62.35	61.85	62.85	62.00	63.00	29,500	62.447	-1.03%
2019-11-28	63.00	63.00	-	62.50	63.00	21,650	1,361,367	62.881	63.00	63.00	-	62.50	63.00	21,650	62.881	0.24%
2019-11-27	62.85	62.80	63.20	62.80	63.25	14,050	885,857	63.050	62.85	62.80	63.20	62.80	63.25	14,050	63.050	-0.32%
2019-11-26	63.05	63.00	-	62.25	63.10	44,000	2,756,357	62.645	63.05	63.00	-	62.25	63.10	44,000	62.644	2.19%
2019-11-25	61.70	61.60	62.40	61.65	62.30	46,500	2,878,907	61.912	61.70	61.60	62.40	61.65	62.30	46,500	61.912	-1.91%
2019-11-22	62.90	62.50	63.10	62.70	64.60	38,850	2,469,002	63.552	62.90	62.50	63.10	62.70	64.60	38,850	63.552	-0.63%
2019-11-21	63.30	63.25	-	62.85	63.60	20,600	1,300,845	63.148	63.30	63.25	-	62.85	63.60	20,600	63.148	-0.47%
2019-11-20	63.60	63.60	63.90	63.10	64.85	74,200	4,766,347	64.237	63.60	63.60	63.90	63.10	64.85	74,200	64.236	-0.70%
2019-11-19	64.05	64.00	64.15	63.20	64.15	36,000	2,294,030	63.723	64.05	64.00	64.15	63.20	64.15	36,000	63.723	1.26%
2019-11-18	63.25	62.90	63.40	62.80	63.60	33,250	2,101,440	63.201	63.25	62.90	63.40	62.80	63.60	33,250	63.201	-0.71%
2019-11-15	63.70	63.60	63.70	63.50	64.30	46,450	2,965,535	63.844	63.70	63.60	63.70	63.50	64.30	46,450	63.844	0.31%
2019-11-14	63.50	63.50	64.50	63.20	63.90	72,850	4,632,537	63.590	63.50	63.50	64.50	63.20	63.90	72,850	63.590	1.44%
2019-11-13	62.60	62.45	-	62.20	62.70	21,650	1,351,250	62.413	62.60	62.45	-	62.20	62.70	21,650	62.413	-0.08%
2019-11-12	62.65	62.30	-	62.15	62.80	25,450	1,591,482	62.534	62.65	62.30	-	62.15	62.80	25,450	62.534	-0.24%
2019-11-11	62.80	62.55	62.80	62.80	64.15	62,200	3,961,380	63.688	62.80	62.55	62.80	62.80	64.15	62,200	63.688	-2.71%
2019-11-08	64.55	64.40	64.55	64.30	65.05	258,700	16,713,665	64.606	64.55	64.40	64.55	64.30	65.05	258,700	64.606	0.39%
2019-11-07	64.30	63.60	-	63.20	64.50	74,600	4,753,900	63.725	64.30	63.60	-	63.20	64.50	74,600	63.725	1.26%
2019-11-06	63.50	63.25	63.60	63.35	64.20	86,900	5,546,730	63.829	63.50	63.25	63.60	63.35	64.20	86,900	63.829	-1.01%
2019-11-05	64.15	63.90	-	63.60	64.20	27,350	1,751,940	64.056	64.15	63.90	-	63.60	64.20	27,350	64.056	0.71%
2019-11-04	63.70	63.50	63.80	62.45	64.30	139,500	8,876,617	63.632	63.70	63.50	63.80	62.45	64.30	139,500	63.632	2.91%
2019-11-01	61.90	61.80	64.15	61.35	61.90	48,450	2,991,717	61.749	61.90	61.80	64.15	61.35	61.90	48,450	61.749	0.16%
2019-10-31	61.80	61.75	61.95	61.80	62.50	44,700	2,780,732	62.209	61.80	61.75	61.95	61.80	62.50	44,700	62.209	-0.96%
2019-10-30	62.40	62.00	62.40	61.60	62.50	240,650	15,006,482	62.358	62.40	62.00	62.40	61.60	62.50	240,650	62.358	0.24%
2019-10-29	62.25	62.00	62.25	62.50	63.90	32,600	2,063,337	63.293	62.25	62.00	62.25	62.50	63.90	32,600	63.293	-3.49%
2019-10-28	64.50	64.35	-	63.30	64.60	63,100	4,047,572	64.145	64.50	64.35	-	63.30	64.60	63,100	64.145	3.70%
2019-10-25	62.20	62.00	63.90	61.60	62.30	22,450	1,388,670	61.856	62.20	62.00	63.90	61.60	62.30	22,450	61.856	0.57%
2019-10-24	61.85	61.65	63.90	61.80	62.00	12,300	761,140	61.881	61.85	61.65	63.90	61.80	62.00	12,300	61.881	-0.40%
2019-10-23	62.10	61.75	63.30	61.70	62.35	14,050	873,045	62.138	62.10	61.75	63.30	61.70	62.35	14,050	62.138	-0.96%
2019-10-22	62.70	62.65	63.00	62.50	63.30	16,000	1,007,035	62.940	62.70	62.65	63.00	62.50	63.30	16,000	62.940	0.72%
2019-10-21	62.25	61.90	63.90	61.70	62.70	13,550	844,680	62.338	62.25	61.90	63.90	61.70	62.70	13,550	62.338	-0.56%
2019-10-18	62.60	-	62.70	62.35	63.10	235,200	14,799,722	62.924	62.60	-	62.70	62.35	63.10	235,200	62.924	0.24%
2019-10-17	62.45	62.15	62.80	62.15	62.80	16,850	1,054,790	62.599	62.45	62.15	62.80	62.15	62.80	16,850	62.599	0.32%
2019-10-16	62.25	62.00	62.25	62.15	62.65	39,800	2,482,257	62.368	62.25	62.00	62.25	62.15	62.65	39,800	62.368	0.08%
2019-10-15	62.20	62.05	62.30	61.75	62.60	38,550	2,401,220	62.289	62.20	62.05	62.30	61.75	62.60	38,550	62.288	-0.96%
2019-10-14	62.80	62.80	63.50	61.95	63.00	79,650	4,992,360	62.679	62.80	62.80	63.50	61.95	63.00	79,650	62.679	1.37%
2019-10-11	61.95	61.85	62.10	61.65	62.50	34,050	2,117,802	62.197	61.95	61.85	62.10	61.65	62.50	34,050	62.197	-0.48%
2019-10-10	62.25	61.70	62.35	60.95	62.65	9,450	583,690	61.766	62.25	61.70	62.35	60.95	62.65	9,450	61.766	3.15%
2019-10-09	60.35	60.35	60.65	59.95	60.50	4,000	241,922	60.481	60.35	60.35	60.65	59.95	60.50	4,000	60.481	-0.25%
2019-10-08	60.50	56.80	60.95	60.60	61.25	45,100	2,753,230	61.047	60.50	56.80	60.95	60.60	61.25	45,100	61.047	0.58%
2019-10-04	60.15	56.80	-	59.95	60.35	25,450	1,532,340	60.210	60.15	56.80	-	59.95	60.35	25,450	60.210	0.50%
2019-10-03	59.85	56.80	-	59.50	59.85	4,550	272,047	59.791	59.85	56.80	-	59.50	59.85	4,550	59.791	0.00%
2019-10-02	59.85	59.60	59.85	59.70	59.85	7,650	457,472	59.800	59.85	59.60	59.85	59.70	59.85	7,650	59.800	0.00%
2019-09-30	59.85	59.50	-	59.75	60.90	12,200	734,827	60.232	59.85	59.50	-	59.75	60.90	12,200	60.232	-2.21%
2019-09-27	61.20	61.05	62.00	60.90	61.35	20,650	1,263,345	61.179	61.20	61.05	62.00	60.90	61.35	20,650	61.179	0.33%
2019-09-26	61.00	60.90	61.00	61.00	62.25	51,100	3,156,842	61.778	61.00	60.90	61.00	61.00	62.25	51,100	61.778	-1.61%
2019-09-25	62.00	61.50	62.00	62.00	63.05	57,800	3,605,885	62.386	62.00	61.50	62.00	62.00	63.05	57,800	62.386	-2.05%
2019-09-24	63.30	63.25	-	63.30	64.15	49,900	3,178,400	63.695	63.30	63.25	-	63.30	64.15	49,900	63.695	-0.08%
2019-09-23	63.35	63.30	-	63.10	64.00	15,400	976,825	63.430	63.35	63.30	-	63.10	64.00	15,400	63.430	-1.63%
2019-09-20	64.40	64.40	65.00	64.15	64.95	106,750	6,875,660	64.409	64.40	64.40	65.00	64.15	64.95	106,750	64.409	0.31%
2019-09-19	64.20	64.10	64.40	63.80	64.40	81,350	5,213,772	64.091	64.20	64.10	64.40	63.80	64.40	81,350	64.091	0.31%
2019-09-18	64.00	63.80	-	63.30	64.20	97,450	6,212,897	63.755	64.00	63.80	-	63.30	64.20	97,450	63.755	1.43%
2019-09-17	63.10	62.80	-	62.65	64.00	115,150	7,249,155	62.954	63.10	62.80	-	62.65	64.00	115,150	62.954	-1.87%
2019-09-16	64.30	64.10	64.50	63.85	64.75	66,500	4,285,652	64.446	64.30	64.10	64.50	63.85	64.75	66,500	64.446	-0.23%
2019-09-13	64.45	64.35	-	63.90	64.45	1,750	111,927	63.958	64.45	64.35	-	63.90	64.45	1,750	63.958	0.86%
2019-09-12	63.90	63.85	-	63.50	63.90	950	60,440	63.621	63.90	63.85	-	63.50	63.90	950	63.621	0.87%
2019-09-11	63.35	63.25	63.45	63.30	64.30	87,450	5,568,670	63.678	63.35	63.25	63.45	63.30	64.30	87,450	63.678	-0.71%
2019-09-10	63.80	63.80	65.80	63.45	65.00	225,550	14,462,522	64.121	63.80	63.80	65.80	63.45	65.00	225,550	64.121	-1.39%
2019-09-09	64.70	64.50	65.00	62.45	64.75	111,150	7,071,520	63.621	64.70	64.50	65.00	62.45	64.75	111,150	63.621	3.85%
2019-09-06	62.30	61.90	62.40	61.80	63.20	72,150	4,521,090	62.662	62.30	61.90	62.40	61.80	63.20	72,150	62.662	-1.03%
2019-09-05	62.95	62.60	62.95	61.00	63.05	179,350	11,178,555	62.328	62.95	62.60	62.95	61.00	63.05	179,350	62.328	3.03%
2019-09-04	61.10	60.65	-	60.25	61.35	214,400	13,003,292	60.650	61.10	60.65	-	60.25	61.35	214,400	60.650	0.91%
2019-09-03	60.55	60.20	60.60	59.90	60.65	73,000	4,403,432	60.321	60.55	60.20	60.60	59.90	60.65	73,000	60.321	1.09%
2019-09-02	59.90	59.35	60.00	58.50	59.95	43,950	2,618,082	59.570	59.90	59.35	60.00	58.50	59.95	43,950	59.570	2.83%
2019-08-30	58.25	58.25	59.25	57.65	60.15	136,350	8,132,100	59.641	58.25	58.25	59.25	57.65	60.15	136,350	59.641	-1.60%
2019-08-29	59.20	59.10	-	57.35	59.20	128,100	7,469,152	58.307	59.20	59.10	-	57.35	59.20	128,100	58.307	2.60%
2019-08-28	57.70	57.60	-	57.15	57.80	12,750	733,795	57.553	57.70	57.60	-	57.15	57.80	12,750	57.553	0.70%
2019-08-27	57.30	57.30	57.85	56.70	57.95	29,500	1,691,235	57.330	57.30	57.30	57.85	56.70	57.95	29,500	57.330	1.42%
2019-08-26	56.50	56.20	57.00	55.75	56.50	30,050	1,686,362	56.119	56.50	56.20	57.00	55.75	56.50	30,050	56.119	-1.57%
2019-08-23	57.40	57.30	57.40	57.20	57.60	437,000	25,058,647	57.342	57.40	57.30	57.40	57.20	57.60	437,000	57.342	0.09%
2019-08-22	57.35	57.15	57.60	57.15	58.10	349,650	20,222,502	57.836	57.35	57.15	57.60	57.15	58.10	349,650	57.836	-1.12%
2019-08-21	58.00	57.60	-	57.50	58.05	136,200	7,838,762	57.553	58.00	57.60	-	57.50	58.05	136,200	57.553	0.00%
2019-08-20	58.00	-	58.80	57.95	58.65	268,650	15,703,450	58.453	58.00	-	58.80	57.95	58.65	268,650	58.453	-1.02%
2019-08-19	58.60	58.20	58.70	57.20	58.70	155,250	8,964,005	57.739	58.60	58.20	58.70	57.20	58.70	155,250	57.739	3.44%
2019-08-16	56.65	56.10	57.20	55.75	57.15	85,800	4,839,212	56.401	56.65	56.10	57.20	55.75	57.15	85,800	56.401	1.34%
2019-08-15	55.90	-	-	54.30	55.90	252,450	13,947,352	55.248	55.90	-	-	54.30	55.90	252,450	55.248	3.42%
2019-08-14	54.05	53.95	-	53.60	54.60	36,300	1,967,112	54.190	54.05	53.95	-	53.60	54.60	36,300	54.190	2.95%
2019-08-13	52.50	52.50	52.95	52.45	53.25	20,350	1,075,812	52.866	52.50	52.50	52.95	52.45	53.25	20,350	52.865	-2.05%
2019-08-12	53.60	52.85	54.00	52.55	53.75	20,400	1,080,467	52.964	53.60	52.85	54.00	52.55	53.75	20,400	52.964	1.32%
2019-08-09	52.90	52.80	52.90	52.80	53.75	63,300	3,382,875	53.442	52.90	52.80	52.90	52.80	53.75	63,300	53.442	-0.28%
2019-08-08	53.05	52.75	53.40	52.60	53.10	82,050	4,345,624	52.963	53.05	52.75	53.40	52.60	53.10	82,050	52.963	2.12%
2019-08-07	51.95	51.80	52.05	51.80	52.35	8,350	434,680	52.058	51.95	51.80	52.05	51.80	52.35	8,350	52.057	-0.29%
2019-08-06	52.10	51.15	-	50.85	52.30	53,200	2,741,927	51.540	52.10	51.15	-	50.85	52.30	53,200	51.540	-2.62%
2019-08-05	53.50	-	53.70	53.25	56.00	23,300	1,259,847	54.071	53.50	-	53.70	53.25	56.00	23,300	54.071	-2.99%
2019-08-02	55.15	55.10	57.10	55.00	55.65	43,300	2,396,442	55.345	55.15	55.10	57.10	55.00	55.65	43,300	55.345	-3.08%
2019-08-01	56.90	56.85	-	56.75	57.25	35,500	2,023,355	56.996	56.90	56.85	-	56.75	57.25	35,500	56.996	-0.78%
2019-07-31	57.35	57.15	-	56.60	57.35	78,450	4,456,772	56.810	57.35	57.15	-	56.60	57.35	78,450	56.810	0.44%
2019-07-30	57.10	57.00	-	57.00	57.75	129,600	7,422,070	57.269	57.10	57.00	-	57.00	57.75	129,600	57.269	-0.09%
2019-07-29	57.15	57.20	-	57.10	58.80	238,850	13,784,312	57.711	57.15	57.20	-	57.10	58.80	238,850	57.711	-1.04%
2019-07-26	57.75	57.75	-	57.60	58.55	414,400	24,005,982	57.930	57.75	57.75	-	57.60	58.55	414,400	57.929	-1.37%
2019-07-25	58.55	58.60	58.90	57.95	59.50	1,506,450	88,749,012	58.913	58.55	58.60	58.90	57.95	59.50	1,506,450	58.913