Shanghai INT Medical Instruments Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01501  2019-11-08    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 30.60 30.40 30.60 30.30 30.90 151,800 4,650,712 30.637 30.60 30.40 30.60 30.30 30.90 151,800 30.637 -0.26%
2026-03-19 0 30.68 30.44 30.68 30.04 31.10 167,600 5,100,924 30.435 30.68 30.44 30.68 30.04 31.10 167,600 30.435 -0.07%
2026-03-18 0 30.70 30.62 30.70 30.38 31.50 274,000 8,480,888 30.952 30.70 30.62 30.70 30.38 31.50 274,000 30.952 0.00%
2026-03-17 0 30.70 30.38 30.70 30.20 30.90 153,600 4,693,496 30.557 30.70 30.38 30.70 30.20 30.90 153,600 30.557 1.93%
2026-03-16 0 30.12 30.12 30.34 29.90 30.96 156,000 4,721,588 30.267 30.12 30.12 30.34 29.90 30.96 156,000 30.267 -1.05%
2026-03-13 0 30.44 30.18 30.70 30.18 31.06 222,800 6,847,280 30.733 30.44 30.18 30.70 30.18 31.06 222,800 30.733 -1.36%
2026-03-12 0 30.86 30.70 30.86 29.60 30.86 170,000 5,235,408 30.797 30.86 30.70 30.86 29.60 30.86 170,000 30.797 0.52%
2026-03-11 0 30.70 30.54 30.76 29.98 30.88 1,605,600 48,221,784 30.034 30.70 30.54 30.76 29.98 30.88 1,605,600 30.033 2.40%
2026-03-10 0 29.98 30.00 30.06 29.54 30.20 242,400 7,281,140 30.038 29.98 30.00 30.06 29.54 30.20 242,400 30.038 1.22%
2026-03-09 0 29.62 29.42 30.50 28.56 30.30 257,000 7,451,584 28.995 29.62 29.42 30.50 28.56 30.30 257,000 28.994 -2.89%
2026-03-06 0 30.50 29.76 30.50 28.20 30.50 491,400 14,422,900 29.351 30.50 29.76 30.50 28.20 30.50 491,400 29.351 6.35%
2026-03-05 0 28.68 28.04 28.72 27.90 28.82 531,200 15,076,256 28.382 28.68 28.04 28.72 27.90 28.82 531,200 28.382 1.56%
2026-03-04 0 28.24 27.50 28.24 27.86 29.88 282,200 8,282,216 29.349 28.24 27.50 28.24 27.86 29.88 282,200 29.349 -4.79%
2026-03-03 0 29.66 29.58 29.66 29.58 30.08 787,200 23,445,848 29.784 29.66 29.58 29.66 29.58 30.08 787,200 29.784 -2.24%
2026-03-02 0 30.34 30.16 30.36 30.02 30.70 151,200 4,581,100 30.298 30.34 30.16 30.36 30.02 30.70 151,200 30.298 -0.98%
2026-02-27 0 30.64 30.64 30.92 30.64 31.00 151,400 4,674,032 30.872 30.64 30.64 30.92 30.64 31.00 151,400 30.872 -0.65%
2026-02-26 0 30.84 30.60 30.84 30.34 30.96 151,400 4,657,740 30.765 30.84 30.60 30.84 30.34 30.96 151,400 30.764 0.78%
2026-02-25 0 30.60 30.28 30.62 30.42 30.90 153,200 4,683,884 30.574 30.60 30.28 30.62 30.42 30.90 153,200 30.574 -0.26%
2026-02-24 0 30.68 30.44 30.70 30.62 30.92 152,000 4,672,436 30.740 30.68 30.44 30.70 30.62 30.92 152,000 30.740 -0.90%
2026-02-23 0 30.96 30.80 30.96 30.70 30.96 151,000 4,657,000 30.841 30.96 30.80 30.96 30.70 30.96 151,000 30.841 0.85%
2026-02-20 0 30.70 30.44 30.70 30.38 30.80 27,800 848,912 30.536 30.70 30.44 30.70 30.38 30.80 27,800 30.536 -0.84%
2026-02-16 0 30.96 30.28 30.96 30.24 31.60 85,000 2,619,908 30.822 30.96 30.28 30.96 30.24 31.60 85,000 30.822 1.78%
2026-02-13 0 30.42 30.30 30.42 30.08 30.60 150,800 4,570,828 30.311 30.42 30.30 30.42 30.08 30.60 150,800 30.311 0.00%
2026-02-12 0 30.42 30.10 30.42 30.02 30.72 161,800 4,913,532 30.368 30.42 30.10 30.42 30.02 30.72 161,800 30.368 -1.23%
2026-02-11 0 30.80 30.80 30.90 30.20 31.10 154,800 4,713,732 30.451 30.80 30.80 30.90 30.20 31.10 154,800 30.450 -0.32%
2026-02-10 0 30.90 30.30 30.92 30.50 30.98 150,600 4,648,532 30.867 30.90 30.30 30.92 30.50 30.98 150,600 30.867 -0.19%
2026-02-09 0 30.96 30.88 30.96 30.00 30.98 173,200 5,338,800 30.825 30.96 30.88 30.96 30.00 30.98 173,200 30.824 0.19%
2026-02-06 0 30.90 30.90 30.98 30.66 31.56 151,800 4,704,952 30.994 30.90 30.90 30.98 30.66 31.56 151,800 30.994 -0.32%
2026-02-05 0 31.00 30.68 31.00 30.66 31.00 174,000 5,369,832 30.861 31.00 30.68 31.00 30.66 31.00 174,000 30.861 -3.06%
2026-02-04 0 31.98 30.68 31.98 30.58 31.98 1,267,400 36,746,148 28.993 31.98 30.68 31.98 30.58 31.98 1,267,400 28.993 -0.06%
2026-02-03 0 32.00 30.90 32.00 30.70 32.00 162,200 5,015,072 30.919 32.00 30.90 32.00 30.70 32.00 162,200 30.919 3.09%
2026-02-02 0 31.04 30.96 31.04 30.10 31.08 151,600 4,684,380 30.900 31.04 30.96 31.04 30.10 31.08 151,600 30.900 0.00%
2026-01-30 0 31.04 30.98 31.04 30.02 31.04 123,600 3,819,348 30.901 31.04 30.98 31.04 30.02 31.04 123,600 30.901 -0.26%
2026-01-29 0 31.12 31.10 31.12 30.88 31.20 161,600 5,026,592 31.105 31.12 31.10 31.12 30.88 31.20 161,600 31.105 0.19%
2026-01-28 0 31.06 31.02 31.06 30.90 31.50 169,400 5,252,348 31.006 31.06 31.02 31.06 30.90 31.50 169,400 31.006 -1.40%
2026-01-27 0 31.50 31.30 32.00 31.08 32.40 102,800 3,242,652 31.543 31.50 31.30 32.00 31.08 32.40 102,800 31.543 -2.78%
2026-01-26 0 32.40 32.04 32.50 32.00 32.90 109,200 3,551,904 32.527 32.40 32.04 32.50 32.00 32.90 109,200 32.527 -1.16%
2026-01-23 0 32.78 32.76 32.80 32.56 32.78 61,600 2,015,788 32.724 32.78 32.76 32.80 32.56 32.78 61,600 32.724 0.68%
2026-01-22 0 32.56 32.16 32.58 32.30 32.60 67,200 2,184,704 32.511 32.56 32.16 32.58 32.30 32.60 67,200 32.510 0.43%
2026-01-21 0 32.42 32.34 32.50 32.18 32.50 94,600 3,061,228 32.360 32.42 32.34 32.50 32.18 32.50 94,600 32.360 0.50%
2026-01-20 0 32.26 32.18 32.50 31.96 32.26 63,600 2,040,972 32.091 32.26 32.18 32.50 31.96 32.26 63,600 32.091 0.94%
2026-01-19 0 31.96 31.80 32.00 31.06 32.00 109,400 3,463,128 31.656 31.96 31.80 32.00 31.06 32.00 109,400 31.656 2.50%
2026-01-16 0 31.18 31.00 31.20 30.98 31.20 52,400 1,627,728 31.064 31.18 31.00 31.20 30.98 31.20 52,400 31.064 0.91%
2026-01-15 0 30.90 30.90 31.16 30.88 32.00 93,000 2,899,916 31.182 30.90 30.90 31.16 30.88 32.00 93,000 31.182 -0.32%
2026-01-14 0 31.00 30.60 31.00 31.00 31.06 49,400 1,531,424 31.001 31.00 30.60 31.00 31.00 31.06 49,400 31.000 0.00%
2026-01-13 0 31.00 30.52 31.00 31.00 31.00 9,800 303,800 31.000 31.00 30.52 31.00 31.00 31.00 9,800 31.000 0.00%
2026-01-09 0 31.00 30.72 31.00 30.90 31.40 96,400 2,988,532 31.001 31.00 30.72 31.00 30.90 31.40 96,400 31.001 0.13%
2026-01-08 0 30.96 30.42 30.96 30.96 31.00 18,800 582,404 30.979 30.96 30.42 30.96 30.96 31.00 18,800 30.979 3.20%
2026-01-07 0 30.00 29.56 30.00 29.90 30.00 16,600 497,204 29.952 30.00 29.56 30.00 29.90 30.00 16,600 29.952 1.49%
2026-01-06 0 29.56 29.54 29.92 29.54 29.54 200 5,908 29.540 29.56 29.54 29.92 29.54 29.54 200 29.540 -1.20%
2026-01-05 0 29.92 29.92 30.00 29.70 29.92 10,800 322,232 29.836 29.92 29.92 30.00 29.70 29.92 10,800 29.836 -0.20%
2025-12-31 0 29.98 29.90 29.98 29.72 30.46 207,200 6,214,376 29.992 29.98 29.90 29.98 29.72 30.46 207,200 29.992 0.27%
2025-12-30 0 29.90 29.72 30.00 29.80 30.78 94,200 2,823,348 29.972 29.90 29.72 30.00 29.80 30.78 94,200 29.972 -2.92%
2025-12-29 0 30.80 30.70 30.80 30.70 30.80 8,800 270,668 30.758 30.80 30.70 30.80 30.70 30.80 8,800 30.758 0.00%
2025-12-24 0 30.80 29.90 30.80 30.40 30.80 4,400 135,360 30.764 30.80 29.90 30.80 30.40 30.80 4,400 30.764 1.32%
2025-12-23 0 30.40 29.84 30.48 29.72 30.40 94,600 2,839,096 30.012 30.40 29.84 30.48 29.72 30.40 94,600 30.012 -0.26%
2025-12-22 0 30.48 30.20 30.48 30.38 30.48 8,600 262,048 30.471 30.48 30.20 30.48 30.38 30.48 8,600 30.471 0.00%
2025-12-19 0 30.48 30.14 30.48 30.10 31.00 30,200 923,400 30.576 30.48 30.14 30.48 30.10 31.00 30,200 30.576 -1.68%
2025-12-18 0 31.00 30.54 31.00 30.44 31.06 47,600 1,474,656 30.980 31.00 30.54 31.00 30.44 31.06 47,600 30.980 0.00%
2025-12-17 0 31.00 30.60 31.00 30.80 31.00 8,000 247,800 30.975 31.00 30.60 31.00 30.80 31.00 8,000 30.975 0.00%
2025-12-16 0 31.00 30.28 31.00 30.02 31.00 23,600 728,040 30.849 31.00 30.28 31.00 30.02 31.00 23,600 30.849 0.00%
2025-12-15 0 31.00 30.62 31.00 30.60 31.00 5,200 161,120 30.985 31.00 30.62 31.00 30.60 31.00 5,200 30.985 0.00%
2025-12-12 0 31.00 30.76 31.00 30.74 31.04 16,200 501,704 30.969 31.00 30.76 31.00 30.74 31.04 16,200 30.969 0.00%
2025-12-11 0 31.00 30.58 31.00 30.90 31.00 19,000 588,712 30.985 31.00 30.58 31.00 30.90 31.00 19,000 30.985 0.00%
2025-12-10 0 31.00 30.70 31.00 30.46 31.00 21,000 648,632 30.887 31.00 30.70 31.00 30.46 31.00 21,000 30.887 1.77%
2025-12-09 0 30.46 30.06 30.50 30.00 30.46 32,200 972,236 30.194 30.46 30.06 30.50 30.00 30.46 32,200 30.194 1.67%
2025-12-08 0 29.96 29.90 30.04 29.70 30.30 39,000 1,172,052 30.053 29.96 29.90 30.04 29.70 30.30 39,000 30.053 -0.13%
2025-12-05 0 30.00 29.70 30.00 29.80 30.00 14,000 418,824 29.916 30.00 29.70 30.00 29.80 30.00 14,000 29.916 0.00%
2025-12-04 0 30.00 29.80 30.00 29.70 30.00 40,400 1,209,376 29.935 30.00 29.80 30.00 29.70 30.00 40,400 29.935 0.00%
2025-12-03 0 30.00 30.00 30.50 29.86 30.08 22,000 659,284 29.968 30.00 30.00 30.50 29.86 30.08 22,000 29.967 -0.27%
2025-12-02 0 30.08 29.82 30.08 29.80 30.38 37,000 1,109,332 29.982 30.08 29.82 30.08 29.80 30.38 37,000 29.982 0.40%
2025-12-01 0 29.96 29.72 30.02 29.80 30.08 20,800 623,852 29.993 29.96 29.72 30.02 29.80 30.08 20,800 29.993 -0.20%
2025-11-28 0 30.02 30.00 30.02 29.50 30.98 146,200 4,369,892 29.890 30.02 30.00 30.02 29.50 30.98 146,200 29.890 0.40%
2025-11-27 0 29.90 29.90 30.16 29.80 31.00 112,400 3,368,860 29.972 29.90 29.90 30.16 29.80 31.00 112,400 29.972 -5.08%
2025-11-26 0 31.50 29.82 31.50 29.80 31.50 12,800 398,600 31.141 31.50 29.82 31.50 29.80 31.50 12,800 31.141 4.79%
2025-11-25 0 30.06 29.82 30.06 30.00 30.08 65,000 1,952,032 30.031 30.06 29.82 30.06 30.00 30.08 65,000 30.031 0.20%
2025-11-24 0 30.00 29.76 30.18 29.98 31.00 25,000 765,312 30.613 30.00 29.76 30.18 29.98 31.00 25,000 30.612 0.67%
2025-11-21 0 29.80 29.70 29.80 29.80 30.04 38,800 1,161,156 29.927 29.80 29.70 29.80 29.80 30.04 38,800 29.927 -0.67%
2025-11-20 0 30.00 30.00 30.04 29.98 31.00 20,200 612,320 30.313 30.00 30.00 30.04 29.98 31.00 20,200 30.313 0.00%
2025-11-19 0 30.00 29.92 30.00 30.00 30.50 2,600 78,100 30.039 30.00 29.92 30.00 30.00 30.50 2,600 30.038 -0.07%
2025-11-18 0 30.02 30.00 30.20 30.00 30.12 34,400 1,032,960 30.028 30.02 30.00 30.20 30.00 30.12 34,400 30.028 1.69%
2025-11-17 0 29.52 29.52 30.16 29.52 30.08 1,800 53,684 29.824 29.52 29.52 30.16 29.52 30.08 1,800 29.824 -1.27%
2025-11-14 0 29.90 29.80 29.90 29.90 30.18 13,200 395,184 29.938 29.90 29.80 29.90 29.90 30.18 13,200 29.938 -0.86%
2025-11-13 0 30.16 29.84 30.16 29.96 30.16 20,200 607,176 30.058 30.16 29.84 30.16 29.96 30.16 20,200 30.058 -0.13%
2025-11-12 0 30.20 30.00 30.68 30.00 30.36 19,000 572,472 30.130 30.20 30.00 30.68 30.00 30.36 19,000 30.130 0.33%
2025-11-11 0 30.10 30.10 30.38 30.10 30.60 17,400 525,676 30.211 30.10 30.10 30.38 30.10 30.60 17,400 30.211 -2.78%
2025-11-10 0 30.96 30.20 30.96 30.00 30.96 31,000 941,496 30.371 30.96 30.20 30.96 30.00 30.96 31,000 30.371 1.51%
2025-11-07 0 30.50 30.00 30.50 30.06 30.78 29,600 898,684 30.361 30.50 30.00 30.50 30.06 30.78 29,600 30.361 0.07%
2025-11-06 0 30.48 30.16 30.48 30.14 30.98 38,200 1,158,124 30.317 30.48 30.16 30.48 30.14 30.98 38,200 30.317 -1.61%
2025-11-05 0 30.98 30.24 30.98 30.10 30.98 29,400 897,032 30.511 30.98 30.24 30.98 30.10 30.98 29,400 30.511 2.92%
2025-11-04 0 30.10 30.10 30.18 29.60 30.70 31,400 946,712 30.150 30.10 30.10 30.18 29.60 30.70 31,400 30.150 -0.07%
2025-11-03 0 30.12 29.76 30.18 30.02 30.64 19,400 584,936 30.151 30.12 29.76 30.18 30.02 30.64 19,400 30.151 -3.83%
2025-10-31 0 31.32 30.26 31.32 30.20 31.32 83,000 2,547,932 30.698 31.32 30.26 31.32 30.20 31.32 83,000 30.698 -1.69%
2025-10-30 0 31.86 30.00 31.86 30.00 31.86 25,000 768,644 30.746 31.86 30.00 31.86 30.00 31.86 25,000 30.746 5.36%
2025-10-28 0 30.24 30.24 30.62 29.00 30.84 39,800 1,204,820 30.272 30.24 30.24 30.62 29.00 30.84 39,800 30.272 -3.69%
2025-10-27 0 31.40 29.10 31.40 29.30 31.40 21,600 645,728 29.895 31.40 29.10 31.40 29.30 31.40 21,600 29.895 5.09%
2025-10-24 0 29.88 29.88 30.26 29.88 30.38 21,200 637,804 30.085 29.88 29.88 30.26 29.88 30.38 21,200 30.085 -1.06%
2025-10-23 0 30.20 30.20 30.56 30.12 30.70 38,600 1,168,752 30.279 30.20 30.20 30.56 30.12 30.70 38,600 30.279 -1.63%
2025-10-22 0 30.70 30.40 30.70 30.00 30.76 66,400 2,008,804 30.253 30.70 30.40 30.70 30.00 30.76 66,400 30.253 -0.78%
2025-10-21 0 30.94 30.30 30.94 30.00 30.94 21,600 655,792 30.361 30.94 30.30 30.94 30.00 30.94 21,600 30.361 0.00%
2025-10-20 0 30.94 30.30 30.94 30.30 30.94 81,200 2,473,548 30.462 30.94 30.30 30.94 30.30 30.94 81,200 30.462 0.26%
2025-10-17 0 30.86 30.32 30.86 30.10 30.94 34,000 1,038,116 30.533 30.86 30.32 30.86 30.10 30.94 34,000 30.533 -0.45%
2025-10-16 0 31.00 30.74 31.00 30.98 31.00 11,600 359,488 30.990 31.00 30.74 31.00 30.98 31.00 11,600 30.990 0.06%
2025-10-15 0 30.98 30.44 30.98 30.10 30.98 44,000 1,335,520 30.353 30.98 30.44 30.98 30.10 30.98 44,000 30.353 2.58%
2025-10-14 0 30.20 30.20 30.30 30.02 30.32 10,800 325,488 30.138 30.20 30.20 30.30 30.02 30.32 10,800 30.138 -1.05%
2025-10-13 0 30.52 30.30 30.64 30.52 31.00 17,400 533,940 30.686 30.52 30.30 30.64 30.52 31.00 17,400 30.686 -0.91%
2025-10-10 0 30.80 30.60 30.80 29.52 31.00 94,400 2,864,572 30.345 30.80 30.60 30.80 29.52 31.00 94,400 30.345 -0.45%
2025-10-09 0 30.94 30.62 30.98 30.60 31.08 24,200 749,108 30.955 30.94 30.62 30.98 30.60 31.08 24,200 30.955 -0.51%
2025-10-08 0 31.10 30.60 31.16 30.50 31.10 7,800 240,408 30.822 31.10 30.60 31.16 30.50 31.10 7,800 30.822 1.90%
2025-10-06 0 30.52 30.52 30.94 30.52 30.98 13,800 421,300 30.529 30.52 30.52 30.94 30.52 30.98 13,800 30.529 0.07%
2025-10-03 0 30.50 30.50 32.00 30.50 31.00 17,200 532,500 30.959 30.50 30.50 32.00 30.50 31.00 17,200 30.959 -4.69%
2025-10-02 0 32.00 30.72 32.00 30.20 32.04 99,200 3,076,560 31.014 32.00 30.72 32.00 30.20 32.04 99,200 31.014 -0.68%
2025-09-30 0 32.22 32.22 32.30 30.70 32.22 16,800 531,512 31.638 32.22 32.22 32.30 30.70 32.22 16,800 31.638 3.60%
2025-09-29 0 31.10 29.68 31.12 29.62 31.10 9,200 280,576 30.497 31.10 29.68 31.12 29.62 31.10 9,200 30.497 2.30%
2025-09-26 0 30.40 29.54 30.40 29.52 31.08 26,000 794,256 30.548 30.40 29.54 30.40 29.52 31.08 26,000 30.548 -1.11%
2025-09-25 0 30.74 30.00 30.74 30.00 30.80 9,000 273,624 30.403 30.74 30.00 30.74 30.00 30.80 9,000 30.403 0.72%
2025-09-24 0 30.52 30.52 30.98 29.90 30.98 12,800 393,228 30.721 30.52 30.52 30.98 29.90 30.98 12,800 30.721 -1.55%
2025-09-23 0 31.00 29.02 31.00 30.40 31.00 5,800 178,956 30.855 31.00 29.02 31.00 30.40 31.00 5,800 30.854 1.97%
2025-09-22 0 30.40 29.88 30.40 29.52 30.98 36,600 1,104,560 30.179 30.40 29.88 30.40 29.52 30.98 36,600 30.179 -1.94%
2025-09-19 0 31.00 31.00 31.10 30.18 31.38 81,800 2,517,716 30.779 31.00 31.00 31.10 30.18 31.38 81,800 30.779 -1.59%
2025-09-18 0 31.50 31.30 31.50 31.22 31.50 33,400 1,045,984 31.317 31.50 31.30 31.50 31.22 31.50 33,400 31.317 0.00%
2025-09-17 0 31.50 31.24 31.50 31.24 32.00 49,000 1,545,708 31.545 31.50 31.24 31.50 31.24 32.00 49,000 31.545 -1.13%
2025-09-16 0 31.86 31.34 31.86 31.02 32.00 60,200 1,907,660 31.689 31.86 31.34 31.86 31.02 32.00 60,200 31.689 -0.13%
2025-09-15 0 31.90 31.00 31.90 31.12 31.90 11,600 365,752 31.530 31.90 31.00 31.90 31.12 31.90 11,600 31.530 0.89%
2025-09-12 0 31.62 31.62 32.26 31.40 32.00 22,200 706,568 31.827 31.62 31.62 32.26 31.40 32.00 22,200 31.827 -2.35%
2025-09-11 0 32.38 31.52 32.38 31.50 32.42 72,600 2,313,922 31.872 32.38 31.52 32.38 31.50 32.42 72,600 31.872 -1.46%
2025-09-10 0 32.86 31.90 32.88 32.00 32.86 8,000 257,384 32.173 32.86 31.90 32.88 32.00 32.86 8,000 32.173 -0.12%
2025-09-09 0 32.90 32.52 32.90 32.64 33.50 26,800 891,284 33.257 32.90 32.52 32.90 32.64 33.50 26,800 33.257 -1.73%
2025-09-08 0 33.48 32.70 33.48 32.74 35.00 13,000 438,648 33.742 33.48 32.70 33.48 32.74 35.00 13,000 33.742 2.51%
2025-09-05 0 32.66 32.30 32.66 32.46 33.30 29,200 964,532 33.032 32.66 32.30 32.66 32.46 33.30 29,200 33.032 -2.45%
2025-09-04 0 33.48 32.72 33.48 31.40 33.48 8,800 288,160 32.746 33.48 32.72 33.48 31.40 33.48 8,800 32.745 1.45%
2025-09-03 0 33.00 32.34 33.00 32.02 33.00 32,000 1,041,916 32.560 33.00 32.34 33.00 32.02 33.00 32,000 32.560 -1.49%
2025-09-02 0 33.50 31.44 33.50 31.60 33.50 14,600 466,364 31.943 33.50 31.44 33.50 31.60 33.50 14,600 31.943 5.08%
2025-09-01 0 31.88 31.40 31.80 31.50 32.00 20,200 641,492 31.757 31.88 31.40 31.80 31.50 32.00 20,200 31.757 1.21%
2025-08-29 0 31.50 31.02 31.50 31.40 31.50 23,200 729,552 31.446 31.50 31.02 31.50 31.40 31.50 23,200 31.446 0.25%
2025-08-28 0 31.42 31.42 31.88 31.42 31.96 18,200 576,132 31.656 31.42 31.42 31.88 31.42 31.96 18,200 31.656 -1.69%
2025-08-27 0 31.96 31.00 31.96 31.30 32.00 19,000 603,832 31.781 31.96 31.00 31.96 31.30 32.00 19,000 31.781 -0.99%
2025-08-26 0 32.28 31.80 32.28 31.80 32.72 31,200 1,007,848 32.303 32.28 31.80 32.28 31.80 32.72 31,200 32.303 -2.48%
2025-08-25 0 33.10 33.10 34.40 33.00 33.54 24,600 817,576 33.235 33.10 33.10 34.40 33.00 33.54 24,600 33.235 -1.19%
2025-08-22 0 33.50 33.46 33.50 32.52 33.74 19,000 629,480 33.131 33.50 33.46 33.50 32.52 33.74 19,000 33.131 -1.18%
2025-08-21 0 33.90 33.90 34.36 33.46 34.50 7,600 257,404 33.869 33.90 33.90 34.36 33.46 34.50 7,600 33.869 -1.74%
2025-08-20 0 34.50 33.70 34.78 33.48 34.50 7,800 267,780 34.331 34.50 33.70 34.78 33.48 34.50 7,800 34.331 0.70%
2025-08-19 0 34.26 33.08 34.26 33.02 34.60 24,600 832,964 33.860 34.26 33.08 34.26 33.02 34.60 24,600 33.860 1.06%
2025-08-18 0 33.90 33.90 34.40 33.90 34.54 166,400 5,708,596 34.307 33.90 33.90 34.40 33.90 34.54 166,400 34.306 3.99%
2025-08-15 0 32.60 32.56 32.60 32.00 32.82 86,600 2,827,740 32.653 32.60 32.56 32.60 32.00 32.82 86,600 32.653 0.31%
2025-08-14 0 32.50 32.04 32.50 31.06 34.90 109,200 3,655,808 33.478 32.50 32.04 32.50 31.06 34.90 109,200 33.478 -1.52%
2025-08-13 0 33.00 32.86 33.00 28.98 33.00 204,400 6,445,404 31.533 33.00 32.86 33.00 28.98 33.00 204,400 31.533 13.79%
2025-08-12 0 29.00 28.58 29.00 28.60 29.00 4,600 133,240 28.965 29.00 28.58 29.00 28.60 29.00 4,600 28.965 1.40%
2025-08-11 0 28.60 28.24 28.60 28.00 28.60 45,600 1,290,236 28.295 28.60 28.24 28.60 28.00 28.60 45,600 28.295 0.35%
2025-08-08 0 28.50 28.00 28.50 28.00 28.50 98,400 2,758,432 28.033 28.50 28.00 28.50 28.00 28.50 98,400 28.033 1.93%
2025-08-07 0 27.96 27.40 27.96 27.34 27.96 9,800 272,460 27.802 27.96 27.40 27.96 27.34 27.96 9,800 27.802 -0.14%
2025-08-06 0 28.00 27.32 28.00 27.00 28.00 42,400 1,164,380 27.462 28.00 27.32 28.00 27.00 28.00 42,400 27.462 2.49%
2025-08-05 0 27.32 26.88 27.32 26.48 27.32 33,200 899,456 27.092 27.32 26.88 27.32 26.48 27.32 33,200 27.092 -1.01%
2025-08-04 0 27.60 27.00 27.60 26.90 27.60 69,400 1,877,084 27.047 27.60 27.00 27.60 26.90 27.60 69,400 27.047 2.03%
2025-08-01 0 27.05 26.70 27.05 27.00 28.00 41,400 1,131,420 27.329 27.05 26.70 27.05 27.00 28.00 41,400 27.329 -3.22%
2025-07-31 0 27.95 26.80 27.95 26.45 27.95 50,000 1,369,500 27.390 27.95 26.80 27.95 26.45 27.95 50,000 27.390 1.82%
2025-07-30 0 27.45 26.70 27.45 24.10 27.45 62,000 1,659,810 26.771 27.45 26.70 27.45 24.10 27.45 62,000 26.771 2.43%
2025-07-29 0 26.80 25.55 26.80 24.00 26.80 74,400 1,877,790 25.239 26.80 25.55 26.80 24.00 26.80 74,400 25.239 7.20%
2025-07-28 0 25.00 24.15 25.00 23.40 25.20 82,800 2,020,720 24.405 25.00 24.15 25.00 23.40 25.20 82,800 24.405 6.16%
2025-07-25 0 23.55 23.40 23.55 23.00 23.55 17,000 395,730 23.278 23.55 23.40 23.55 23.00 23.55 17,000 23.278 0.64%
2025-07-24 0 23.40 22.65 23.55 22.75 23.40 12,000 276,940 23.078 23.40 22.65 23.55 22.75 23.40 12,000 23.078 3.08%
2025-07-23 0 22.70 22.70 23.75 22.70 24.50 15,800 370,170 23.429 22.70 22.70 23.75 22.70 24.50 15,800 23.428 -3.20%
2025-07-22 0 23.45 23.00 23.45 23.05 24.00 57,600 1,367,140 23.735 23.45 23.00 23.45 23.05 24.00 57,600 23.735 4.92%
2025-07-21 0 22.35 22.25 22.35 22.25 23.90 44,400 1,000,010 22.523 22.35 22.25 22.35 22.25 23.90 44,400 22.523 -0.22%
2025-07-18 0 22.40 22.35 22.40 20.75 23.00 88,400 1,970,440 22.290 22.40 22.35 22.40 20.75 23.00 88,400 22.290 1.82%
2025-07-17 0 22.00 21.10 22.00 20.60 22.40 34,000 734,030 21.589 22.00 21.10 22.00 20.60 22.40 34,000 21.589 -1.79%
2025-07-16 0 22.40 22.40 22.80 22.30 22.50 14,000 313,840 22.417 22.40 22.40 22.80 22.30 22.50 14,000 22.417 -0.44%
2025-07-15 0 22.50 20.85 22.50 21.50 22.50 16,200 355,780 21.962 22.50 20.85 22.50 21.50 22.50 16,200 21.962 6.38%
2025-07-14 0 21.15 20.75 21.15 20.60 21.15 59,800 1,247,650 20.864 21.15 20.75 21.15 20.60 21.15 59,800 20.864 2.17%
2025-07-11 0 20.70 20.70 21.50 20.10 22.65 371,200 7,793,470 20.995 20.70 20.70 21.50 20.10 22.65 371,200 20.995 -8.41%
2025-07-10 0 22.60 22.60 22.65 22.50 23.70 45,200 1,039,390 22.995 22.60 22.60 22.65 22.50 23.70 45,200 22.995 -6.03%
2025-07-09 0 24.05 23.55 24.05 23.80 24.05 4,800 115,380 24.038 24.05 23.55 24.05 23.80 24.05 4,800 24.038 0.00%
2025-07-08 0 24.05 23.60 24.05 24.05 24.15 5,000 120,270 24.054 24.05 23.60 24.05 24.05 24.15 5,000 24.054 -0.41%
2025-07-07 0 24.15 23.70 24.15 23.55 24.20 12,200 291,580 23.900 24.15 23.70 24.15 23.55 24.20 12,200 23.900 -0.21%
2025-07-04 0 24.20 24.20 24.50 24.20 24.55 5,400 132,130 24.469 24.20 24.20 24.50 24.20 24.55 5,400 24.469 -3.20%
2025-07-03 0 25.00 24.45 25.00 24.40 25.20 4,800 119,920 24.983 25.00 24.45 25.00 24.40 25.20 4,800 24.983 1.42%
2025-07-02 0 24.65 24.50 24.65 24.40 25.85 4,200 104,090 24.783 24.65 24.50 24.65 24.40 25.85 4,200 24.783 -1.20%
2025-06-30 0 24.95 23.60 24.95 24.30 25.00 28,200 701,050 24.860 24.95 23.60 24.95 24.30 25.00 28,200 24.860 -0.20%
2025-06-27 0 25.00 24.40 25.20 24.95 25.00 4,600 114,980 24.996 25.00 24.40 25.20 24.95 25.00 4,600 24.996 -0.99%
2025-06-26 0 25.25 23.90 25.25 25.25 25.25 4,200 106,050 25.250 25.25 23.90 25.25 25.25 25.25 4,200 25.250 1.61%
2025-06-25 0 24.85 24.25 24.95 24.30 24.85 16,800 412,790 24.571 24.85 24.25 24.95 24.30 24.85 16,800 24.571 0.00%
2025-06-24 0 24.85 24.25 24.95 24.60 24.85 4,600 114,230 24.833 24.85 24.25 24.95 24.60 24.85 4,600 24.833 1.64%
2025-06-23 0 24.45 24.00 24.45 24.05 24.65 10,000 244,320 24.432 24.45 24.00 24.45 24.05 24.65 10,000 24.432 -1.01%
2025-06-20 0 24.70 24.10 24.70 24.45 24.85 11,000 271,710 24.701 24.70 24.10 24.70 24.45 24.85 11,000 24.701 -1.98%
2025-06-19 0 25.20 24.05 25.20 25.00 25.20 5,000 125,920 25.184 25.20 24.05 25.20 25.00 25.20 5,000 25.184 1.61%
2025-06-18 0 24.80 24.00 24.80 24.40 24.80 12,200 301,930 24.748 24.80 24.00 24.80 24.40 24.80 12,200 24.748 -0.80%
2025-06-17 0 25.00 24.30 25.00 24.60 25.00 7,200 179,920 24.989 25.00 24.30 25.00 24.60 25.00 7,200 24.989 1.83%
2025-06-16 0 24.55 24.40 24.55 24.20 24.65 18,000 440,140 24.452 24.55 24.40 24.55 24.20 24.65 18,000 24.452 -3.73%
2025-06-13 0 25.50 24.20 25.50 24.80 25.50 6,000 152,860 25.477 25.50 24.20 25.50 24.80 25.50 6,000 25.477 -0.58%
2025-06-12 0 25.65 23.75 25.65 23.95 25.65 9,600 244,290 25.447 25.65 23.75 25.65 23.95 25.65 9,600 25.447 7.10%
2025-06-11 0 23.95 23.85 23.95 23.60 23.95 14,200 339,290 23.894 23.95 23.85 23.95 23.60 23.95 14,200 23.894 1.91%
2025-06-10 0 23.50 23.50 23.55 23.50 24.80 43,200 1,039,440 24.061 23.50 23.50 23.55 23.50 24.80 43,200 24.061 -6.00%
2025-06-09 0 25.00 24.65 25.00 24.65 25.30 15,200 380,270 25.018 25.00 24.65 25.00 24.65 25.30 15,200 25.018 -2.72%
2025-06-06 0 25.70 24.65 25.70 25.25 25.70 8,400 215,710 25.680 25.70 24.65 25.70 25.25 25.70 8,400 25.680 0.98%
2025-06-05 0 25.45 24.55 25.45 24.35 25.50 18,000 452,380 25.132 25.45 24.55 25.45 24.35 25.50 18,000 25.132 -0.39%
2025-06-04 0 25.55 25.55 25.95 24.95 25.55 3,400 86,630 25.479 25.55 25.55 25.95 24.95 25.55 3,400 25.479 2.40%
2025-06-03 0 24.95 24.35 24.95 24.35 25.40 16,400 406,720 24.800 24.95 24.35 24.95 24.35 25.40 16,400 24.800 -1.77%
2025-06-02 0 25.40 24.20 25.40 24.40 25.40 15,200 380,510 25.034 25.40 24.20 25.40 24.40 25.40 15,200 25.034 3.89%
2025-05-30 0 24.45 24.20 25.00 24.45 25.20 40,200 987,930 24.575 24.45 24.20 25.00 24.45 25.20 40,200 24.575 -1.21%
2025-05-29 0 24.75 24.75 24.80 24.75 24.80 14,200 351,460 24.751 24.75 24.75 24.80 24.75 24.80 14,200 24.751 -1.00%
2025-05-28 0 25.00 24.80 25.00 25.00 25.25 24,400 610,970 25.040 25.00 24.80 25.00 25.00 25.25 24,400 25.040 -1.77%
2025-05-27 0 25.45 25.00 25.45 25.10 25.45 15,400 390,160 25.335 25.45 25.00 25.45 25.10 25.45 15,400 25.335 0.00%
2025-05-26 0 25.45 25.05 25.45 25.20 25.45 15,800 401,940 25.439 25.45 25.05 25.45 25.20 25.45 15,800 25.439 0.00%
2025-05-23 0 25.45 25.00 25.50 25.10 25.45 13,400 340,660 25.422 25.45 25.00 25.50 25.10 25.45 13,400 25.422 -0.20%
2025-05-22 0 25.50 25.20 25.50 25.00 25.50 58,600 1,479,060 25.240 25.50 25.20 25.50 25.00 25.50 58,600 25.240 -0.78%
2025-05-21 0 25.70 25.70 25.95 25.70 26.10 14,600 377,740 25.873 25.70 25.70 25.95 25.70 26.10 14,600 25.873 -1.15%
2025-05-20 0 26.00 25.95 26.05 26.00 26.45 21,800 567,490 26.032 26.00 25.95 26.05 26.00 26.45 21,800 26.032 -1.33%
2025-05-19 0 26.35 25.90 26.35 25.80 26.85 26,400 690,590 26.159 26.35 25.90 26.35 25.80 26.85 26,400 26.159 -0.38%
2025-05-16 0 26.45 25.95 26.45 25.95 26.45 14,800 388,590 26.256 26.45 25.95 26.45 25.95 26.45 14,800 26.256 1.54%
2025-05-15 0 26.05 25.80 26.10 25.80 26.20 18,200 473,250 26.003 26.05 25.80 26.10 25.80 26.20 18,200 26.003 0.39%
2025-05-14 0 25.95 25.90 25.95 25.90 26.50 23,400 607,980 25.982 25.95 25.90 25.95 25.90 26.50 23,400 25.982 -1.70%
2025-05-13 0 26.40 26.00 26.40 25.90 26.45 16,600 435,240 26.219 26.40 26.00 26.40 25.90 26.45 16,600 26.219 0.96%
2025-05-12 0 26.15 26.05 26.15 26.05 26.55 22,600 590,930 26.147 26.15 26.05 26.15 26.05 26.55 22,600 26.147 -1.51%
2025-05-09 0 26.55 25.85 26.70 26.00 26.55 17,400 458,000 26.322 26.55 25.85 26.70 26.00 26.55 17,400 26.322 1.72%
2025-05-08 0 26.10 26.10 26.15 26.00 26.55 19,000 496,420 26.127 26.10 26.10 26.15 26.00 26.55 19,000 26.127 -0.76%
2025-05-07 0 26.30 26.15 26.30 26.15 26.90 29,800 783,040 26.277 26.30 26.15 26.30 26.15 26.90 29,800 26.277 -2.23%
2025-05-06 0 26.90 26.20 26.90 26.35 27.00 15,400 411,090 26.694 26.90 26.20 26.90 26.35 27.00 15,400 26.694 0.94%
2025-05-02 0 26.65 26.35 26.65 26.45 27.00 10,600 282,630 26.663 26.65 26.35 26.65 26.45 27.00 10,600 26.663 0.57%
2025-04-30 0 26.50 26.50 26.65 26.50 27.30 66,400 1,779,760 26.804 26.50 26.50 26.65 26.50 27.30 66,400 26.804 -2.39%
2025-04-29 0 27.15 26.65 27.45 26.85 27.20 10,000 271,230 27.123 27.15 26.65 27.45 26.85 27.20 10,000 27.123 0.93%
2025-04-28 0 26.90 26.60 26.90 26.80 26.90 9,200 247,460 26.898 26.90 26.60 26.90 26.80 26.90 9,200 26.898 1.13%
2025-04-25 0 26.60 26.00 26.60 26.40 26.90 11,800 313,580 26.575 26.60 26.00 26.60 26.40 26.90 11,800 26.575 0.38%
2025-04-24 0 26.50 26.00 26.50 26.05 26.50 11,800 311,480 26.397 26.50 26.00 26.50 26.05 26.50 11,800 26.397 1.53%
2025-04-23 0 26.10 26.10 26.55 26.10 26.75 17,600 465,220 26.433 26.10 26.10 26.55 26.10 26.75 17,600 26.433 -4.22%
2025-04-22 0 27.25 26.10 27.25 27.25 27.25 14,800 403,300 27.250 27.25 26.10 27.25 27.25 27.25 14,800 27.250 4.81%
2025-04-17 0 26.00 25.90 26.10 26.00 26.45 14,600 381,110 26.103 26.00 25.90 26.10 26.00 26.45 14,600 26.103 -1.70%
2025-04-16 0 26.45 26.25 26.50 26.45 26.50 20,600 545,300 26.471 26.45 26.25 26.50 26.45 26.50 20,600 26.471 -1.12%
2025-04-15 0 26.75 26.75 27.00 26.75 27.10 25,800 692,970 26.859 26.75 26.75 27.00 26.75 27.10 25,800 26.859 -0.19%
2025-04-14 0 26.80 26.75 26.90 26.80 27.05 37,200 1,002,320 26.944 26.80 26.75 26.90 26.80 27.05 37,200 26.944 -4.11%
2025-04-11 0 27.95 26.70 27.95 26.65 27.95 27,000 749,650 27.765 27.95 26.70 27.95 26.65 27.95 27,000 27.765 3.14%
2025-04-10 0 27.10 26.60 27.10 26.85 27.20 35,200 952,070 27.047 27.10 26.60 27.10 26.85 27.20 35,200 27.047 0.93%
2025-04-09 0 26.85 26.40 26.85 26.85 27.05 36,400 979,640 26.913 26.85 26.40 26.85 26.85 27.05 36,400 26.913 0.75%
2025-04-08 0 26.65 26.65 26.85 26.65 27.05 56,900 1,525,775 26.815 26.65 26.65 26.85 26.65 27.05 56,900 26.815 -1.30%
2025-04-07 0 27.00 26.00 27.00 25.35 27.00 56,200 1,505,170 26.782 27.00 26.00 27.00 25.35 27.00 56,200 26.782 0.00%
2025-04-03 0 27.00 26.90 27.00 27.00 27.05 39,000 1,053,030 27.001 27.00 26.90 27.00 27.00 27.05 39,000 27.001 -0.18%
2025-04-02 0 27.05 26.90 27.05 26.95 27.15 49,800 1,345,770 27.024 27.05 26.90 27.05 26.95 27.15 49,800 27.023 0.19%
2025-04-01 0 27.00 27.00 27.25 27.00 28.50 57,800 1,573,430 27.222 27.00 27.00 27.25 27.00 28.50 57,800 27.222 -6.41%
2025-03-31 0 28.85 27.30 28.85 26.95 28.85 86,322 2,419,833 28.033 28.85 27.30 28.85 26.95 28.85 86,322 28.033 5.48%
2025-03-28 0 27.35 26.75 27.35 26.95 27.35 55,200 1,504,380 27.253 27.35 26.75 27.35 26.95 27.35 55,200 27.253 1.48%
2025-03-27 0 26.95 26.95 27.00 26.95 27.05 56,800 1,532,820 26.986 26.95 26.95 27.00 26.95 27.05 56,800 26.986 -0.92%
2025-03-26 0 27.20 26.80 27.25 27.00 27.20 36,000 976,000 27.111 27.20 26.80 27.25 27.00 27.20 36,000 27.111 0.18%
2025-03-25 0 27.15 27.00 27.15 26.95 27.15 36,600 991,210 27.082 27.15 27.00 27.15 26.95 27.15 36,600 27.082 0.00%
2025-03-24 0 27.15 26.80 27.15 27.00 27.15 37,200 1,007,400 27.081 27.15 26.80 27.15 27.00 27.15 37,200 27.081 0.00%
2025-03-21 0 27.15 26.95 27.25 27.00 27.15 36,600 991,200 27.082 27.15 26.95 27.25 27.00 27.15 36,600 27.082 0.18%
2025-03-20 0 27.10 26.95 27.10 26.95 27.10 34,819 942,018 27.055 27.10 26.95 27.10 26.95 27.10 34,819 27.055 0.56%
2025-03-19 0 26.95 26.95 27.05 26.95 27.00 39,800 1,073,930 26.983 26.95 26.95 27.05 26.95 27.00 39,800 26.983 -0.92%
2025-03-18 0 27.20 26.75 27.20 27.00 27.20 38,400 1,040,800 27.104 27.20 26.75 27.20 27.00 27.20 38,400 27.104 0.18%
2025-03-17 0 27.15 26.75 27.15 26.95 27.35 53,800 1,456,610 27.075 27.15 26.75 27.15 26.95 27.35 53,800 27.075 -0.73%
2025-03-14 0 27.35 26.80 27.35 26.95 27.40 53,600 1,455,060 27.147 27.35 26.80 27.35 26.95 27.40 53,600 27.147 0.74%
2025-03-13 0 27.15 26.70 27.15 26.80 27.45 40,600 1,098,940 27.068 27.15 26.70 27.15 26.80 27.45 40,600 27.067 0.18%
2025-03-12 0 27.10 26.70 27.10 27.00 27.10 41,000 1,109,040 27.050 27.10 26.70 27.10 27.00 27.10 41,000 27.050 0.00%
2025-03-11 0 27.10 26.70 27.10 26.90 27.10 39,850 1,077,807 27.047 27.10 26.70 27.10 26.90 27.10 39,850 27.047 0.00%
2025-03-10 0 27.10 26.70 27.10 27.00 27.10 43,800 1,184,670 27.047 27.10 26.70 27.10 27.00 27.10 43,800 27.047 -0.37%
2025-03-07 0 27.20 26.85 27.20 26.50 27.20 55,800 1,509,780 27.057 27.20 26.85 27.20 26.50 27.20 55,800 27.057 0.18%
2025-03-06 0 27.15 26.90 27.15 26.95 27.15 38,600 1,045,210 27.078 27.15 26.90 27.15 26.95 27.15 38,600 27.078 0.56%
2025-03-05 0 27.00 26.90 27.00 27.00 27.00 38,800 1,047,600 27.000 27.00 26.90 27.00 27.00 27.00 38,800 27.000 0.00%
2025-03-04 0 27.00 26.90 27.00 26.95 27.05 45,400 1,225,800 27.000 27.00 26.90 27.00 26.95 27.05 45,400 27.000 -1.46%
2025-03-03 0 27.40 26.90 27.40 26.90 27.45 57,800 1,570,350 27.169 27.40 26.90 27.40 26.90 27.45 57,800 27.169 -2.14%
2025-02-28 0 28.00 26.75 28.20 26.90 28.00 61,900 1,712,490 27.665 28.00 26.75 28.20 26.90 28.00 61,900 27.665 3.32%
2025-02-27 0 27.10 26.95 27.10 26.85 27.95 53,691 1,452,165 27.047 27.10 26.95 27.10 26.85 27.95 53,691 27.047 0.37%
2025-02-26 0 27.00 26.55 27.00 27.00 27.05 39,000 1,053,050 27.001 27.00 26.55 27.00 27.00 27.05 39,000 27.001 -0.37%
2025-02-25 0 27.10 26.55 27.10 27.00 27.15 42,200 1,141,520 27.050 27.10 26.55 27.10 27.00 27.15 42,200 27.050 -0.18%
2025-02-24 0 27.15 27.10 27.35 27.00 27.15 43,000 1,164,050 27.071 27.15 27.10 27.35 27.00 27.15 43,000 27.071 0.00%
2025-02-21 0 27.15 26.50 27.15 27.00 27.15 41,400 1,120,930 27.076 27.15 26.50 27.15 27.00 27.15 41,400 27.076 0.00%
2025-02-20 0 27.15 26.75 27.15 27.00 27.90 41,800 1,131,880 27.079 27.15 26.75 27.15 27.00 27.90 41,800 27.078 0.18%
2025-02-19 0 27.10 26.75 27.10 27.00 27.10 42,600 1,152,250 27.048 27.10 26.75 27.10 27.00 27.10 42,600 27.048 -0.91%
2025-02-18 0 27.35 26.75 27.35 27.00 27.35 41,400 1,125,020 27.174 27.35 26.75 27.35 27.00 27.35 41,400 27.174 0.92%
2025-02-17 0 27.10 26.65 27.10 26.50 27.45 32,000 865,620 27.051 27.10 26.65 27.10 26.50 27.45 32,000 27.051 2.26%
2025-02-14 0 26.50 26.50 26.75 26.50 27.90 23,800 640,160 26.898 26.50 26.50 26.75 26.50 27.90 23,800 26.897 -2.03%
2025-02-13 0 27.05 26.65 27.10 26.80 27.05 36,200 978,220 27.023 27.05 26.65 27.10 26.80 27.05 36,200 27.023 -0.18%
2025-02-12 0 27.10 26.90 27.10 27.00 27.10 45,400 1,227,870 27.046 27.10 26.90 27.10 27.00 27.10 45,400 27.046 0.18%
2025-02-11 0 27.05 27.00 27.05 26.95 27.10 40,200 1,086,600 27.030 27.05 27.00 27.05 26.95 27.10 40,200 27.030 0.19%
2025-02-10 0 27.00 26.80 27.00 27.00 27.00 39,800 1,074,440 26.996 27.00 26.80 27.00 27.00 27.00 39,800 26.996 0.00%
2025-02-07 0 27.00 27.00 27.65 27.00 27.65 64,000 1,742,840 27.232 27.00 27.00 27.65 27.00 27.65 64,000 27.232 -5.59%
2025-02-06 0 28.60 28.60 29.00 27.05 28.60 102,000 2,835,210 27.796 28.60 28.60 29.00 27.05 28.60 102,000 27.796 -0.69%
2025-02-05 0 28.80 26.70 28.80 27.50 28.80 40,000 1,128,200 28.205 28.80 26.70 28.80 27.50 28.80 40,000 28.205 -0.69%
2025-02-04 0 29.00 29.00 29.90 28.45 29.00 16,200 468,940 28.947 29.00 29.00 29.90 28.45 29.00 16,200 28.947 -2.52%
2025-02-03 0 29.75 29.20 29.80 29.45 29.75 16,000 475,040 29.690 29.75 29.20 29.80 29.45 29.75 16,000 29.690 0.00%
2025-01-28 0 29.75 28.90 29.90 29.00 29.75 35,200 1,038,920 29.515 29.75 28.90 29.90 29.00 29.75 35,200 29.515 2.94%
2025-01-27 0 28.90 27.75 28.90 27.85 28.90 34,000 972,310 28.597 28.90 27.75 28.90 27.85 28.90 34,000 28.597 3.21%
2025-01-24 0 28.00 26.65 28.00 27.45 28.00 32,000 889,500 27.797 28.00 26.65 28.00 27.45 28.00 32,000 27.797 3.32%
2025-01-23 0 27.10 26.75 27.10 27.00 27.10 40,200 1,087,400 27.050 27.10 26.75 27.10 27.00 27.10 40,200 27.050 -0.18%
2025-01-22 0 27.15 26.50 27.35 26.65 27.40 53,600 1,450,640 27.064 27.15 26.50 27.35 26.65 27.40 53,600 27.064 -0.55%
2025-01-21 0 27.30 26.75 27.30 27.00 27.30 35,000 951,000 27.171 27.30 26.75 27.30 27.00 27.30 35,000 27.171 0.55%
2025-01-20 0 27.15 26.75 27.15 26.00 27.15 62,800 1,697,920 27.037 27.15 26.75 27.15 26.00 27.15 62,800 27.037 0.18%
2025-01-17 0 27.10 26.70 27.10 27.00 27.10 32,600 882,210 27.062 27.10 26.70 27.10 27.00 27.10 32,600 27.062 0.00%
2025-01-16 0 27.10 26.70 27.10 27.00 27.10 33,600 909,200 27.060 27.10 26.70 27.10 27.00 27.10 33,600 27.060 0.00%
2025-01-15 0 27.10 26.50 27.10 26.75 27.25 33,000 892,290 27.039 27.10 26.50 27.10 26.75 27.25 33,000 27.039 -0.55%
2025-01-14 0 27.25 26.75 27.25 27.00 27.25 22,200 604,500 27.230 27.25 26.75 27.25 27.00 27.25 22,200 27.230 0.74%
2025-01-13 0 27.05 26.55 27.05 26.80 27.05 49,000 1,323,500 27.010 27.05 26.55 27.05 26.80 27.05 49,000 27.010 -1.64%
2025-01-10 0 27.50 26.70 27.50 26.95 27.50 34,200 933,340 27.291 27.50 26.70 27.50 26.95 27.50 34,200 27.291 1.10%
2025-01-09 0 27.20 26.70 27.20 27.00 27.20 30,400 824,800 27.132 27.20 26.70 27.20 27.00 27.20 30,400 27.132 0.37%
2025-01-08 0 27.10 26.70 27.10 26.90 27.10 35,800 968,410 27.051 27.10 26.70 27.10 26.90 27.10 35,800 27.051 0.00%
2025-01-07 0 27.10 26.70 27.10 27.00 27.10 36,600 990,220 27.055 27.10 26.70 27.10 27.00 27.10 36,600 27.055 -0.37%
2025-01-06 0 27.20 26.70 27.20 27.00 27.20 36,000 976,000 27.111 27.20 26.70 27.20 27.00 27.20 36,000 27.111 0.00%
2025-01-03 0 27.20 26.65 27.20 26.95 27.50 42,600 1,155,620 27.127 27.20 26.65 27.20 26.95 27.50 42,600 27.127 -1.81%
2025-01-02 0 27.70 27.00 27.70 27.30 28.95 40,400 1,118,270 27.680 27.70 27.00 27.70 27.30 28.95 40,400 27.680 -4.32%
2024-12-31 0 28.95 28.95 29.95 28.95 28.95 28,200 816,390 28.950 28.95 28.95 29.95 28.95 28.95 28,200 28.950 5.08%
2024-12-30 0 27.55 26.95 27.55 27.10 28.00 20,400 562,480 27.573 27.55 26.95 27.55 27.10 28.00 20,400 27.573 1.66%
2024-12-27 0 27.10 26.65 27.10 26.90 27.10 27,000 730,820 27.067 27.10 26.65 27.10 26.90 27.10 27,000 27.067 0.56%
2024-12-24 0 26.95 26.95 27.15 26.95 27.00 25,600 690,730 26.982 26.95 26.95 27.15 26.95 27.00 25,600 26.982 -0.74%
2024-12-23 0 27.15 26.90 27.15 27.00 27.30 38,200 1,034,680 27.086 27.15 26.90 27.15 27.00 27.30 38,200 27.086 0.56%
2024-12-20 0 27.00 26.85 27.00 26.95 27.00 39,600 1,069,180 27.000 27.00 26.85 27.00 26.95 27.00 39,600 26.999 -0.37%
2024-12-19 0 27.10 26.95 27.15 27.00 27.10 44,600 1,206,420 27.050 27.10 26.95 27.15 27.00 27.10 44,600 27.050 -0.73%
2024-12-18 0 27.30 27.00 27.30 26.95 27.30 42,000 1,140,160 27.147 27.30 27.00 27.30 26.95 27.30 42,000 27.147 1.30%
2024-12-17 0 26.95 26.90 26.95 26.95 27.10 41,200 1,112,710 27.008 26.95 26.90 26.95 26.95 27.10 41,200 27.008 -0.55%
2024-12-16 0 27.10 27.05 27.10 27.00 27.20 62,000 1,679,050 27.082 27.10 27.05 27.10 27.00 27.20 62,000 27.081 -1.09%
2024-12-13 0 27.40 27.30 27.40 27.30 28.00 167,400 4,609,590 27.536 27.40 27.30 27.40 27.30 28.00 167,400 27.536 -5.35%
2024-12-12 0 28.95 27.95 28.95 27.10 28.95 207,000 5,763,500 27.843 28.95 27.95 28.95 27.10 28.95 207,000 27.843 6.83%
2024-12-11 0 27.10 27.00 27.10 27.05 27.30 43,600 1,180,780 27.082 27.10 27.00 27.10 27.05 27.30 43,600 27.082 -0.73%
2024-12-10 0 27.30 27.05 27.30 27.15 27.35 55,800 1,519,720 27.235 27.30 27.05 27.30 27.15 27.35 55,800 27.235 0.74%
2024-12-09 0 27.10 27.10 27.35 27.10 27.25 59,600 1,617,710 27.143 27.10 27.10 27.35 27.10 27.25 59,600 27.143 -2.87%
2024-12-06 0 27.90 26.85 27.90 27.10 27.90 61,000 1,671,320 27.399 27.90 26.85 27.90 27.10 27.90 61,000 27.399 0.36%
2024-12-05 0 27.80 26.80 27.80 26.85 27.80 51,000 1,397,030 27.393 27.80 26.80 27.80 26.85 27.80 51,000 27.393 2.02%
2024-12-04 0 27.25 27.05 27.25 27.10 27.40 52,400 1,425,830 27.211 27.25 27.05 27.25 27.10 27.40 52,400 27.210 -3.88%
2024-12-03 0 28.35 27.70 28.35 27.00 28.35 58,400 1,622,100 27.776 28.35 27.70 28.35 27.00 28.35 58,400 27.776 3.47%
2024-12-02 0 27.40 27.15 27.45 27.25 27.40 36,800 1,006,810 27.359 27.40 27.15 27.45 27.25 27.40 36,800 27.359 0.55%
2024-11-29 0 27.25 27.25 27.80 27.25 27.80 55,800 1,526,320 27.353 27.25 27.25 27.80 27.25 27.80 55,800 27.353 -0.37%
2024-11-28 0 27.35 27.20 27.45 27.25 27.45 46,400 1,267,960 27.327 27.35 27.20 27.45 27.25 27.45 46,400 27.327 -0.36%
2024-11-27 0 27.45 27.20 27.45 27.30 27.45 50,200 1,376,220 27.415 27.45 27.20 27.45 27.30 27.45 50,200 27.415 0.00%
2024-11-26 0 27.45 27.35 27.45 27.25 27.85 51,400 1,410,230 27.436 27.45 27.35 27.45 27.25 27.85 51,400 27.436 -1.61%
2024-11-25 0 27.90 27.05 27.90 27.10 27.90 66,600 1,833,620 27.532 27.90 27.05 27.90 27.10 27.90 66,600 27.532 1.45%
2024-11-22 0 27.50 27.25 27.50 27.50 28.05 49,600 1,370,230 27.626 27.50 27.25 27.50 27.50 28.05 49,600 27.626 -2.14%
2024-11-21 0 28.10 26.95 28.10 27.30 28.10 64,600 1,799,740 27.860 28.10 26.95 28.10 27.30 28.10 64,600 27.860 2.00%
2024-11-20 0 27.55 26.90 27.55 26.80 27.80 96,600 2,643,790 27.368 27.55 26.90 27.55 26.80 27.80 96,600 27.368 -0.72%
2024-11-19 0 27.75 27.75 27.80 27.75 28.05 44,800 1,253,120 27.971 27.75 27.75 27.80 27.75 28.05 44,800 27.971 -5.45%
2024-11-18 0 29.35 28.10 29.35 27.95 29.35 46,800 1,338,880 28.609 29.35 28.10 29.35 27.95 29.35 46,800 28.609 3.35%
2024-11-15 0 28.40 27.80 28.40 28.00 28.40 38,800 1,094,480 28.208 28.40 27.80 28.40 28.00 28.40 38,800 28.208 0.00%
2024-11-14 0 28.40 27.80 28.40 27.90 28.40 45,800 1,290,860 28.185 28.40 27.80 28.40 27.90 28.40 45,800 28.185 -1.73%
2024-11-13 0 28.90 28.00 28.90 27.70 28.90 31,600 902,460 28.559 28.90 28.00 28.90 27.70 28.90 31,600 28.559 3.21%
2024-11-12 0 28.00 27.60 28.00 27.60 28.00 40,400 1,131,030 27.996 28.00 27.60 28.00 27.60 28.00 40,400 27.996 0.00%
2024-11-11 0 28.00 27.95 28.00 27.85 28.05 35,800 1,002,480 28.002 28.00 27.95 28.00 27.85 28.05 35,800 28.002 0.00%
2024-11-08 0 28.00 27.80 28.00 27.20 28.30 56,400 1,580,560 28.024 28.00 27.80 28.00 27.20 28.30 56,400 28.024 -0.36%
2024-11-07 0 28.10 27.95 28.15 28.00 28.25 45,800 1,285,430 28.066 28.10 27.95 28.15 28.00 28.25 45,800 28.066 0.36%
2024-11-06 0 28.00 27.85 28.00 28.00 28.40 59,800 1,682,220 28.131 28.00 27.85 28.00 28.00 28.40 59,800 28.131 -1.23%
2024-11-05 0 28.35 28.35 29.80 28.10 28.60 61,000 1,724,610 28.272 28.35 28.35 29.80 28.10 28.60 61,000 28.272 -3.74%
2024-11-04 0 29.45 29.45 32.00 27.80 29.45 58,600 1,698,530 28.985 29.45 29.45 32.00 27.80 29.45 58,600 28.985 3.51%
2024-11-01 0 28.45 28.40 28.50 28.30 28.75 63,000 1,791,620 28.438 28.45 28.40 28.50 28.30 28.75 63,000 28.438 -4.53%
2024-10-31 0 29.80 29.80 32.00 27.95 29.80 70,000 2,027,730 28.968 29.80 29.80 32.00 27.95 29.80 70,000 28.968 4.56%
2024-10-30 0 28.50 28.10 28.50 27.60 28.50 37,600 1,062,560 28.260 28.50 28.10 28.50 27.60 28.50 37,600 28.260 1.79%
2024-10-29 0 28.00 28.00 28.05 28.00 28.45 33,400 936,040 28.025 28.00 28.00 28.05 28.00 28.45 33,400 28.025 1.82%
2024-10-28 0 27.50 27.50 28.10 27.50 28.60 33,000 931,130 28.216 27.50 27.50 28.10 27.50 28.60 33,000 28.216 -5.17%
2024-10-25 0 29.00 28.95 29.00 28.50 30.50 62,400 1,812,250 29.043 29.00 28.95 29.00 28.50 30.50 62,400 29.042 -3.01%
2024-10-24 0 29.90 29.90 30.00 28.30 30.20 45,800 1,336,200 29.175 29.90 29.90 30.00 28.30 30.20 45,800 29.175 0.34%
2024-10-23 0 29.80 28.35 29.80 28.00 29.80 38,400 1,119,970 29.166 29.80 28.35 29.80 28.00 29.80 38,400 29.166 4.56%
2024-10-22 0 28.50 28.50 29.80 28.30 28.85 23,800 678,480 28.508 28.50 28.50 29.80 28.30 28.85 23,800 28.508 0.00%
2024-10-21 0 28.50 28.50 28.75 26.95 28.65 88,600 2,439,980 27.539 28.50 28.50 28.75 26.95 28.65 88,600 27.539 0.71%
2024-10-18 0 28.30 28.30 29.00 28.30 28.70 49,000 1,389,730 28.362 28.30 28.30 29.00 28.30 28.70 49,000 28.362 -5.35%
2024-10-17 0 29.90 29.90 30.00 28.20 29.90 35,800 1,043,640 29.152 29.90 29.90 30.00 28.20 29.90 35,800 29.152 6.22%
2024-10-16 0 28.15 28.15 28.50 28.15 29.50 42,200 1,200,450 28.447 28.15 28.15 28.50 28.15 29.50 42,200 28.447 -0.53%
2024-10-15 0 28.30 28.30 28.85 28.20 29.60 45,200 1,297,570 28.707 28.30 28.30 28.85 28.20 29.60 45,200 28.707 -9.58%
2024-10-14 0 31.30 28.85 31.30 28.65 31.30 48,000 1,423,210 29.650 31.30 28.85 31.30 28.65 31.30 48,000 29.650 4.33%
2024-10-10 0 30.00 30.00 30.20 28.50 30.00 30,400 886,330 29.156 30.00 30.00 30.20 28.50 30.00 30,400 29.156 2.04%
2024-10-09 0 29.40 28.45 29.40 28.00 30.80 53,000 1,545,610 29.163 29.40 28.45 29.40 28.00 30.80 53,000 29.162 -7.84%
2024-10-08 0 31.90 27.05 31.90 28.15 31.95 33,600 1,007,180 29.976 31.90 27.05 31.90 28.15 31.95 33,600 29.976 -0.16%
2024-10-07 0 31.95 31.60 32.00 29.25 32.00 18,000 562,780 31.266 31.95 31.60 32.00 29.25 32.00 18,000 31.266 6.50%
2024-10-04 0 30.00 29.00 30.00 27.00 30.00 87,800 2,474,910 28.188 30.00 29.00 30.00 27.00 30.00 87,800 28.188 0.00%
2024-10-03 0 30.00 28.45 30.00 29.00 30.00 9,800 288,200 29.408 30.00 28.45 30.00 29.00 30.00 9,800 29.408 3.45%
2024-10-02 0 29.00 28.50 29.00 28.10 29.00 29,600 851,990 28.783 29.00 28.50 29.00 28.10 29.00 29,600 28.783 1.05%
2024-09-30 0 28.70 28.45 28.70 28.25 28.70 22,600 645,470 28.561 28.70 28.45 28.70 28.25 28.70 22,600 28.561 0.00%
2024-09-27 0 28.70 28.60 28.70 28.10 28.80 26,800 768,150 28.662 28.70 28.60 28.70 28.10 28.80 26,800 28.662 0.35%
2024-09-26 0 28.60 27.05 28.60 28.00 28.60 19,800 560,500 28.308 28.60 27.05 28.60 28.00 28.60 19,800 28.308 0.00%
2024-09-25 0 28.60 28.00 28.60 28.10 28.60 9,000 256,310 28.479 28.60 28.00 28.60 28.10 28.60 9,000 28.479 1.60%
2024-09-24 0 28.15 28.00 28.15 28.05 28.85 21,400 605,820 28.309 28.15 28.00 28.15 28.05 28.85 21,400 28.309 -1.40%
2024-09-23 0 28.55 28.00 28.55 28.05 28.55 5,800 165,290 28.498 28.55 28.00 28.55 28.05 28.55 5,800 28.498 -1.21%
2024-09-20 0 28.90 27.05 28.90 27.75 28.90 64,600 1,839,660 28.478 28.90 27.05 28.90 27.75 28.90 64,600 28.478 2.30%
2024-09-19 0 28.25 28.25 28.30 28.10 28.25 600 16,890 28.150 28.25 28.25 28.30 28.10 28.25 600 28.150 -0.53%
2024-09-17 0 28.40 27.05 28.40 27.50 28.40 8,200 232,200 28.317 28.40 27.05 28.40 27.50 28.40 8,200 28.317 0.71%
2024-09-16 0 28.20 27.05 28.20 28.20 28.20 4,000 112,800 28.200 28.20 27.05 28.20 28.20 28.20 4,000 28.200 0.00%
2024-09-13 0 28.20 26.95 28.20 27.95 28.20 5,000 140,750 28.150 28.20 26.95 28.20 27.95 28.20 5,000 28.150 1.62%
2024-09-12 0 27.75 27.75 27.80 26.60 27.80 18,600 511,260 27.487 27.75 27.75 27.80 26.60 27.80 18,600 27.487 1.65%
2024-09-11 0 27.30 27.30 27.70 27.25 27.75 6,600 180,210 27.305 27.30 27.30 27.70 27.25 27.75 6,600 27.305 -2.33%
2024-09-10 0 27.95 27.30 27.95 27.75 27.95 5,600 156,200 27.893 27.95 27.30 27.95 27.75 27.95 5,600 27.893 0.00%
2024-09-09 0 27.95 27.30 27.95 27.60 27.95 4,600 128,360 27.904 27.95 27.30 27.95 27.60 27.95 4,600 27.904 -1.06%
2024-09-05 0 28.25 27.30 28.25 27.55 28.25 5,800 163,070 28.116 28.25 27.30 28.25 27.55 28.25 5,800 28.116 1.62%
2024-09-04 0 27.80 27.30 27.85 27.80 27.80 4,000 111,200 27.800 27.80 27.30 27.85 27.80 27.80 4,000 27.800 -0.18%
2024-09-03 0 27.85 27.00 27.85 27.85 27.85 4,000 111,400 27.850 27.85 27.00 27.85 27.85 27.85 4,000 27.850 0.36%
2024-09-02 0 27.75 27.05 27.75 27.55 27.75 4,600 127,530 27.724 27.75 27.05 27.75 27.55 27.75 4,600 27.724 0.00%
2024-08-30 0 27.75 27.75 27.80 27.75 27.75 2,600 72,150 27.750 27.75 27.75 27.80 27.75 27.75 2,600 27.750 -0.36%
2024-08-29 0 27.85 27.05 27.85 27.60 27.85 4,600 127,960 27.817 27.85 27.05 27.85 27.60 27.85 4,600 27.817 0.91%
2024-08-28 0 27.60 27.60 27.85 27.40 28.15 17,200 474,480 27.586 27.60 27.60 27.85 27.40 28.15 17,200 27.586 -2.13%
2024-08-27 0 28.20 27.30 28.20 27.40 28.20 5,200 146,280 28.131 28.20 27.30 28.20 27.40 28.20 5,200 28.131 0.00%
2024-08-26 0 28.20 27.25 28.20 28.20 28.20 4,000 112,800 28.200 28.20 27.25 28.20 28.20 28.20 4,000 28.200 0.00%
2024-08-23 0 28.20 28.20 28.25 28.00 28.20 2,600 73,120 28.123 28.20 28.20 28.25 28.00 28.20 2,600 28.123 -0.18%
2024-08-22 0 28.25 27.25 28.25 27.50 28.25 17,400 489,550 28.135 28.25 27.25 28.25 27.50 28.25 17,400 28.135 4.63%
2024-08-21 0 27.00 26.00 27.00 27.00 28.40 35,000 959,380 27.411 27.00 26.00 27.00 27.00 28.40 35,000 27.411 -5.43%
2024-08-20 0 28.55 27.30 28.55 28.20 28.55 5,000 142,400 28.480 28.55 27.30 28.55 28.20 28.55 5,000 28.480 0.00%
2024-08-19 0 28.55 27.30 28.55 28.55 28.55 4,000 114,200 28.550 28.55 27.30 28.55 28.55 28.55 4,000 28.550 -0.17%
2024-08-16 0 28.60 27.30 28.60 28.10 28.60 15,400 439,750 28.555 28.60 27.30 28.60 28.10 28.60 15,400 28.555 0.18%
2024-08-15 0 28.55 27.30 28.55 28.55 28.55 2,000 57,100 28.550 28.55 27.30 28.55 28.55 28.55 2,000 28.550 -0.17%
2024-08-14 0 28.60 27.00 28.60 27.25 28.60 22,600 638,470 28.251 28.60 27.00 28.60 27.25 28.60 22,600 28.251 0.53%
2024-08-13 0 28.45 27.00 28.45 28.00 28.45 10,000 281,890 28.189 28.45 27.00 28.45 28.00 28.45 10,000 28.189 -0.35%
2024-08-12 0 28.55 27.00 28.55 28.55 28.55 4,000 114,200 28.550 28.55 27.00 28.55 28.55 28.55 4,000 28.550 0.35%
2024-08-09 0 28.45 27.00 28.45 28.35 28.45 5,000 142,150 28.430 28.45 27.00 28.45 28.35 28.45 5,000 28.430 0.89%
2024-08-08 0 28.20 27.00 28.20 27.65 28.45 17,600 496,820 28.228 28.20 27.00 28.20 27.65 28.45 17,600 28.228 -1.05%
2024-08-07 0 28.50 27.00 28.50 28.20 28.50 4,400 125,290 28.475 28.50 27.00 28.50 28.20 28.50 4,400 28.475 1.06%
2024-08-06 0 28.20 27.00 28.20 27.30 28.20 7,000 195,290 27.899 28.20 27.00 28.20 27.30 28.20 7,000 27.899 3.30%
2024-08-05 0 27.30 27.30 27.35 27.15 27.35 5,000 136,420 27.284 27.30 27.30 27.35 27.15 27.35 5,000 27.284 -3.36%
2024-08-02 0 28.25 27.00 28.25 28.25 28.25 4,000 113,000 28.250 28.25 27.00 28.25 28.25 28.25 4,000 28.250 0.53%
2024-08-01 0 28.10 28.05 28.20 28.10 28.10 200 5,620 28.100 28.10 28.05 28.20 28.10 28.10 200 28.100 -0.53%
2024-07-31 0 28.25 27.85 28.25 27.55 28.25 12,800 360,490 28.163 28.25 27.85 28.25 27.55 28.25 12,800 28.163 0.71%
2024-07-30 0 28.05 25.25 28.05 27.05 28.05 4,800 133,840 27.883 28.05 25.25 28.05 27.05 28.05 4,800 27.883 0.72%
2024-07-29 0 27.85 25.25 27.85 27.85 27.85 4,000 111,400 27.850 27.85 25.25 27.85 27.85 27.85 4,000 27.850 0.18%
2024-07-26 0 27.80 27.80 27.85 27.80 27.80 3,000 83,400 27.800 27.80 27.80 27.85 27.80 27.80 3,000 27.800 -0.18%
2024-07-25 0 27.85 25.80 27.85 27.55 27.85 6,800 189,140 27.815 27.85 25.80 27.85 27.55 27.85 6,800 27.815 0.72%
2024-07-24 0 27.65 27.40 27.65 27.60 27.65 10,000 276,350 27.635 27.65 27.40 27.65 27.60 27.65 10,000 27.635 0.00%
2024-07-23 0 27.65 25.25 27.65 27.45 27.65 7,800 215,310 27.604 27.65 25.25 27.65 27.45 27.65 7,800 27.604 0.55%
2024-07-22 0 27.50 25.25 27.50 26.80 27.50 7,200 197,840 27.478 27.50 25.25 27.50 26.80 27.50 7,200 27.478 1.10%
2024-07-19 0 27.20 27.20 27.50 27.15 27.50 16,570 452,965 27.337 27.20 27.20 27.50 27.15 27.50 16,570 27.336 -3.37%
2024-07-18 0 28.15 28.15 28.60 26.85 28.15 9,000 249,450 27.717 28.15 28.15 28.60 26.85 28.15 9,000 27.717 4.45%
2024-07-17 0 26.95 25.50 26.95 26.75 26.95 8,400 226,020 26.907 26.95 25.50 26.95 26.75 26.95 8,400 26.907 0.37%
2024-07-16 0 26.85 25.25 26.85 26.85 26.85 6,400 171,840 26.850 26.85 25.25 26.85 26.85 26.85 6,400 26.850 0.37%
2024-07-15 0 26.75 26.75 26.95 26.35 26.75 5,200 138,940 26.719 26.75 26.75 26.95 26.35 26.75 5,200 26.719 -0.37%
2024-07-12 0 26.85 25.25 26.85 25.90 26.85 18,400 490,150 26.639 26.85 25.25 26.85 25.90 26.85 18,400 26.639 1.13%
2024-07-11 0 26.55 25.25 26.55 26.55 26.55 6,000 159,300 26.550 26.55 25.25 26.55 26.55 26.55 6,000 26.550 -0.38%
2024-07-10 0 26.65 26.20 26.65 26.65 26.65 6,200 165,230 26.650 26.65 26.20 26.65 26.65 26.65 6,200 26.650 0.76%
2024-07-09 0 26.45 25.80 26.90 25.25 26.55 35,200 921,310 26.174 26.45 25.80 26.90 25.25 26.55 35,200 26.174 1.34%
2024-07-08 0 26.10 25.25 26.10 26.10 26.10 8,200 214,020 26.100 26.10 25.25 26.10 26.10 26.10 8,200 26.100 3.37%
2024-07-05 0 25.25 25.25 26.05 25.25 25.25 4,400 111,100 25.250 25.25 25.25 26.05 25.25 25.25 4,400 25.250 -3.26%
2024-07-04 0 26.10 25.50 26.10 25.65 26.10 11,400 296,360 25.997 26.10 25.50 26.10 25.65 26.10 11,400 25.996 0.38%
2024-07-03 0 26.00 26.00 26.10 26.00 26.60 19,600 512,570 26.152 26.00 26.00 26.10 26.00 26.60 19,600 26.152 -3.53%
2024-07-02 0 26.95 26.10 26.95 26.30 26.95 9,000 240,840 26.760 26.95 26.10 26.95 26.30 26.95 9,000 26.760 0.00%
2024-06-28 0 26.95 25.90 26.95 25.90 26.95 34,800 923,080 26.525 26.95 25.90 26.95 25.90 26.95 34,800 26.525 0.75%
2024-06-27 0 26.75 25.35 26.75 25.55 26.75 9,000 239,960 26.662 26.75 25.35 26.75 25.55 26.75 9,000 26.662 2.88%
2024-06-26 0 26.00 25.70 26.00 25.15 26.05 47,600 1,246,430 26.186 26.00 25.70 26.00 25.15 26.05 47,600 26.186 -3.17%
2024-06-25 0 26.85 26.20 26.85 26.20 26.85 21,400 569,910 26.631 26.85 26.20 26.85 26.20 26.85 21,400 26.631 -0.56%
2024-06-24 0 27.00 26.50 27.00 26.45 27.00 18,200 489,580 26.900 27.00 26.50 27.00 26.45 27.00 18,200 26.900 0.00%
2024-06-21 0 27.00 26.45 27.00 26.90 27.35 16,800 454,010 27.024 27.00 26.45 27.00 26.90 27.35 16,800 27.024 -0.92%
2024-06-20 0 27.25 26.75 27.25 26.90 27.25 9,200 250,030 27.177 27.25 26.75 27.25 26.90 27.25 9,200 27.177 0.18%
2024-06-19 0 27.20 26.60 27.20 26.80 27.20 12,800 347,480 27.147 27.20 26.60 27.20 26.80 27.20 12,800 27.147 0.00%
2024-06-18 0 27.20 27.15 27.20 26.75 27.20 12,200 330,950 27.127 27.20 27.15 27.20 26.75 27.20 12,200 27.127 -0.18%
2024-06-17 0 27.25 26.75 27.25 26.35 27.30 15,400 418,700 27.188 27.25 26.75 27.25 26.35 27.30 15,400 27.188 2.25%
2024-06-14 0 26.65 26.65 27.40 26.05 27.40 52,800 1,416,530 26.828 26.65 26.65 27.40 26.05 27.40 52,800 26.828 -2.20%
2024-06-13 0 27.25 26.75 27.25 26.95 27.25 8,400 228,270 27.175 27.25 26.75 27.25 26.95 27.25 8,400 27.175 0.93%
2024-06-12 0 27.00 26.70 27.35 26.90 27.35 32,000 867,300 27.103 27.00 26.70 27.35 26.90 27.35 32,000 27.103 -1.64%
2024-06-11 0 27.45 26.90 27.45 26.90 27.50 20,200 551,270 27.291 27.45 26.90 27.45 26.90 27.50 20,200 27.291 0.73%
2024-06-07 0 27.25 26.70 27.25 27.25 27.25 4,000 109,000 27.250 27.25 26.70 27.25 27.25 27.25 4,000 27.250 0.00%
2024-06-06 0 27.25 26.70 27.35 27.15 27.25 6,600 179,810 27.244 27.25 26.70 27.35 27.15 27.25 6,600 27.244 -0.55%
2024-06-05 0 27.40 - 27.40 26.70 27.40 6,800 184,460 27.127 27.40 - 27.40 26.70 27.40 6,800 27.126 3.59%
2024-06-04 0 26.45 26.45 27.40 26.45 27.50 28,400 760,070 26.763 26.45 26.45 27.40 26.45 27.50 28,400 26.763 -3.47%
2024-06-03 0 27.40 27.05 27.40 27.00 27.65 33,000 901,830 27.328 27.40 27.05 27.40 27.00 27.65 33,000 27.328 -0.54%
2024-05-31 0 27.55 27.00 27.55 27.10 27.55 22,800 623,670 27.354 27.55 27.00 27.55 27.10 27.55 22,800 27.354 0.92%
2024-05-30 0 27.30 27.30 27.40 27.10 27.30 11,200 304,330 27.172 27.30 27.30 27.40 27.10 27.30 11,200 27.172 0.74%
2024-05-29 0 27.40 27.40 27.45 27.15 27.40 13,200 359,660 27.247 27.10 27.10 27.15 26.85 27.10 13,346 26.949 -0.72%
2024-05-28 0 27.60 26.70 27.65 27.10 27.60 7,800 214,840 27.544 27.30 26.41 27.35 26.80 27.30 7,886 27.242 1.85%
2024-05-27 0 27.10 27.10 27.45 27.10 27.60 27,200 741,650 27.267 26.80 26.80 27.15 26.80 27.30 27,501 26.968 -1.63%
2024-05-24 0 27.55 27.25 27.55 27.25 27.65 23,200 636,600 27.440 27.25 26.95 27.25 26.95 27.35 23,457 27.139 -0.18%
2024-05-23 0 27.60 27.30 27.60 27.35 27.65 14,200 391,870 27.597 27.30 27.00 27.30 27.05 27.35 14,357 27.294 0.00%
2024-05-22 0 27.60 27.30 27.60 27.35 27.65 18,200 502,780 27.625 27.30 27.00 27.30 27.05 27.35 18,401 27.323 -0.36%
2024-05-21 0 27.70 27.40 27.70 27.25 27.70 19,200 530,850 27.648 27.40 27.10 27.40 26.95 27.40 19,413 27.346 0.36%
2024-05-20 0 27.60 27.25 27.60 27.60 27.70 8,200 226,490 27.621 27.30 26.95 27.30 27.30 27.40 8,291 27.318 -0.36%
2024-05-17 0 27.70 27.15 27.70 27.15 27.70 9,800 271,030 27.656 27.40 26.85 27.40 26.85 27.40 9,908 27.353 0.73%
2024-05-16 0 27.50 27.20 27.50 27.10 27.70 12,400 340,310 27.444 27.20 26.90 27.20 26.80 27.40 12,537 27.144 -0.72%
2024-05-14 0 27.70 27.20 27.70 27.50 28.05 11,000 304,870 27.716 27.40 26.90 27.40 27.20 27.74 11,122 27.412 -0.89%
2024-05-13 0 27.95 27.35 27.95 27.70 27.95 10,800 300,800 27.852 27.64 27.05 27.64 27.40 27.64 10,920 27.547 0.90%
2024-05-10 0 27.70 27.30 27.95 27.35 28.15 34,400 954,940 27.760 27.40 27.00 27.64 27.05 27.84 34,781 27.456 -1.60%
2024-05-09 0 28.15 27.70 28.15 27.70 28.15 10,000 281,000 28.100 27.84 27.40 27.84 27.40 27.84 10,111 27.792 0.54%
2024-05-08 0 28.00 27.15 28.00 27.50 28.00 24,400 679,300 27.840 27.69 26.85 27.69 27.20 27.69 24,670 27.535 0.00%
2024-05-07 0 28.00 27.15 28.00 27.30 28.00 8,400 234,820 27.955 27.69 26.85 27.69 27.00 27.69 8,493 27.649 0.36%
2024-05-06 0 27.90 27.50 27.90 27.50 28.00 23,000 639,340 27.797 27.59 27.20 27.59 27.20 27.69 23,255 27.493 -0.36%
2024-05-03 0 28.00 27.25 28.00 27.90 28.00 7,200 201,530 27.990 27.69 26.95 27.69 27.59 27.69 7,280 27.684 0.00%
2024-05-02 0 28.00 27.15 28.00 27.50 28.00 20,200 564,650 27.953 27.69 26.85 27.69 27.20 27.69 20,424 27.647 0.00%
2024-04-30 0 28.00 27.15 28.00 27.70 28.00 20,200 564,050 27.923 27.69 26.85 27.69 27.40 27.69 20,424 27.618 1.27%
2024-04-29 0 27.65 27.15 27.65 27.05 27.65 9,400 259,430 27.599 27.35 26.85 27.35 26.75 27.35 9,504 27.297 0.91%
2024-04-26 0 27.40 26.85 27.40 27.10 27.65 9,000 246,570 27.397 27.10 26.56 27.10 26.80 27.35 9,100 27.097 -0.90%
2024-04-25 0 27.65 26.85 27.65 27.35 27.65 8,000 220,840 27.605 27.35 26.56 27.35 27.05 27.35 8,089 27.303 1.10%
2024-04-24 0 27.35 26.85 27.35 27.35 27.35 9,600 262,560 27.350 27.05 26.56 27.05 27.05 27.05 9,706 27.051 0.00%
2024-04-23 0 27.35 26.85 27.35 27.00 27.40 9,400 256,750 27.314 27.05 26.56 27.05 26.70 27.10 9,504 27.015 0.37%
2024-04-22 0 27.25 26.85 27.25 27.00 27.40 14,800 401,440 27.124 26.95 26.56 26.95 26.70 27.10 14,964 26.827 -1.45%
2024-04-19 0 27.65 - 27.65 26.65 27.65 10,800 296,340 27.439 27.35 - 27.35 26.36 27.35 10,920 27.138 2.79%
2024-04-18 0 26.90 26.90 27.00 26.90 27.15 8,200 221,320 26.990 26.61 26.61 26.70 26.61 26.85 8,291 26.695 -1.47%
2024-04-17 0 27.30 26.85 27.30 27.30 27.30 6,000 163,800 27.300 27.00 26.56 27.00 27.00 27.00 6,066 27.001 -0.55%
2024-04-16 0 27.45 26.85 27.45 27.45 27.45 6,200 170,120 27.439 27.15 26.56 27.15 27.15 27.15 6,269 27.138 0.18%
2024-04-15 0 27.40 26.85 27.40 27.40 27.40 8,000 219,200 27.400 27.10 26.56 27.10 27.10 27.10 8,089 27.100 0.00%
2024-04-12 0 27.40 27.05 27.40 27.35 27.40 10,000 273,840 27.384 27.10 26.75 27.10 27.05 27.10 10,111 27.084 -0.36%
2024-04-11 0 27.50 26.85 27.50 27.00 27.50 10,800 296,510 27.455 27.20 26.56 27.20 26.70 27.20 10,920 27.154 0.18%
2024-04-10 0 27.45 26.85 27.45 27.45 27.45 4,000 109,800 27.450 27.15 26.56 27.15 27.15 27.15 4,044 27.149 -0.72%
2024-04-09 0 27.65 26.85 27.65 27.65 27.65 6,000 165,900 27.650 27.35 26.56 27.35 27.35 27.35 6,066 27.347 0.55%
2024-04-08 0 27.50 26.90 27.50 27.20 27.50 11,800 322,810 27.357 27.20 26.61 27.20 26.90 27.20 11,931 27.057 -0.54%
2024-04-05 0 27.65 27.00 27.65 27.65 27.65 6,200 171,430 27.650 27.35 26.70 27.35 27.35 27.35 6,269 27.347 0.00%
2024-04-03 0 27.65 26.80 27.65 27.10 27.65 809,600 21,064,220 26.018 27.35 26.51 27.35 26.80 27.35 818,562 25.733 0.73%
2024-04-02 0 27.45 26.80 27.45 26.80 27.45 9,000 246,120 27.347 27.15 26.51 27.15 26.51 27.15 9,100 27.047 0.18%
2024-03-28 0 27.40 27.00 27.40 27.40 27.40 6,000 164,400 27.400 27.10 26.70 27.10 27.10 27.10 6,066 27.100 -0.54%
2024-03-27 0 27.55 27.00 27.55 27.25 27.55 9,800 269,180 27.467 27.25 26.70 27.25 26.95 27.25 9,908 27.167 0.00%
2024-03-26 0 27.55 26.65 27.55 27.25 27.55 14,400 395,190 27.444 27.25 26.36 27.25 26.95 27.25 14,559 27.143 0.36%
2024-03-25 0 27.45 - 27.45 26.75 27.45 7,200 196,850 27.340 27.15 - 27.15 26.46 27.15 7,280 27.041 1.67%
2024-03-22 0 27.00 27.00 27.65 27.00 27.70 14,000 382,860 27.347 26.70 26.70 27.35 26.70 27.40 14,155 27.048 -4.76%
2024-03-21 0 28.35 27.20 28.35 27.10 28.35 18,000 497,320 27.629 28.04 26.90 28.04 26.80 28.04 18,199 27.326 2.53%
2024-03-20 0 27.65 27.10 27.65 27.65 27.80 6,000 165,930 27.655 27.35 26.80 27.35 27.35 27.50 6,066 27.352 -0.54%
2024-03-19 0 27.80 25.00 27.80 27.05 27.80 28,800 794,950 27.602 27.50 24.73 27.50 26.75 27.50 29,119 27.300 0.91%
2024-03-18 0 27.55 25.00 27.55 27.35 27.55 4,400 121,160 27.536 27.25 24.73 27.25 27.05 27.25 4,449 27.235 -0.36%
2024-03-15 0 27.65 25.00 27.65 27.45 27.65 4,400 121,580 27.632 27.35 24.73 27.35 27.15 27.35 4,449 27.329 0.36%
2024-03-14 0 27.55 27.00 27.55 26.15 27.55 28,000 755,490 26.982 27.25 26.70 27.25 25.86 27.25 28,310 26.686 2.04%
2024-03-13 0 27.00 26.10 27.00 27.00 27.15 30,200 815,470 27.002 26.70 25.81 26.70 26.70 26.85 30,534 26.707 -1.82%
2024-03-12 0 27.50 27.15 27.50 27.50 27.50 4,000 110,000 27.500 27.20 26.85 27.20 27.20 27.20 4,044 27.199 -0.54%
2024-03-11 0 27.65 27.15 27.65 27.65 27.65 4,000 110,600 27.650 27.35 26.85 27.35 27.35 27.35 4,044 27.347 0.36%
2024-03-08 0 27.55 27.15 27.55 27.55 27.55 5,800 159,790 27.550 27.25 26.85 27.25 27.25 27.25 5,864 27.248 -0.36%
2024-03-07 0 27.65 27.35 27.65 27.35 27.65 5,800 160,070 27.598 27.35 27.05 27.35 27.05 27.35 5,864 27.296 -0.18%
2024-03-06 0 27.70 27.25 27.70 27.10 27.70 6,200 171,240 27.619 27.40 26.95 27.40 26.80 27.40 6,269 27.317 0.36%
2024-03-05 0 27.60 27.05 27.60 27.60 27.60 4,000 110,400 27.600 27.30 26.75 27.30 27.30 27.30 4,044 27.298 -0.36%
2024-03-04 0 27.70 27.00 27.70 27.50 27.70 5,400 149,500 27.685 27.40 26.70 27.40 27.20 27.40 5,460 27.382 -0.18%
2024-03-01 0 27.75 27.00 27.75 27.75 27.75 4,000 111,000 27.750 27.45 26.70 27.45 27.45 27.45 4,044 27.446 -0.54%
2024-02-29 0 27.90 27.00 27.90 27.90 27.90 4,000 111,600 27.900 27.59 26.70 27.59 27.59 27.59 4,044 27.595 0.72%
2024-02-28 0 27.70 27.25 28.00 27.70 27.70 2,000 55,400 27.700 27.40 26.95 27.69 27.40 27.40 2,022 27.397 0.36%
2024-02-27 0 27.60 27.00 27.60 27.50 27.60 4,800 132,400 27.583 27.30 26.70 27.30 27.20 27.30 4,853 27.281 0.00%
2024-02-26 0 27.60 27.30 27.60 27.60 28.00 3,800 105,080 27.653 27.30 27.00 27.30 27.30 27.69 3,842 27.350 -1.43%
2024-02-23 0 28.00 27.00 28.00 27.85 28.00 4,200 117,570 27.993 27.69 26.70 27.69 27.55 27.69 4,246 27.686 -0.36%
2024-02-22 0 28.10 27.10 28.10 27.50 28.10 6,800 190,600 28.029 27.79 26.80 27.79 27.20 27.79 6,875 27.723 1.81%
2024-02-21 0 27.60 27.25 27.60 27.60 27.70 7,600 209,800 27.605 27.30 26.95 27.30 27.30 27.40 7,684 27.303 -0.36%
2024-02-20 0 27.70 27.05 27.70 27.30 27.70 6,800 187,840 27.624 27.40 26.75 27.40 27.00 27.40 6,875 27.321 -0.18%
2024-02-19 0 27.75 26.90 27.75 27.50 27.75 4,400 122,000 27.727 27.45 26.61 27.45 27.20 27.45 4,449 27.424 -0.18%
2024-02-16 0 27.80 26.90 27.80 27.80 27.80 4,000 111,200 27.800 27.50 26.61 27.50 27.50 27.50 4,044 27.496 -0.54%
2024-02-15 0 27.95 27.00 27.95 27.10 27.95 23,600 656,420 27.814 27.64 26.70 27.64 26.80 27.64 23,861 27.510 0.00%
2024-02-14 0 27.95 - 27.95 27.95 27.95 4,000 111,800 27.950 27.64 - 27.64 27.64 27.64 4,044 27.644 0.00%
2024-02-09 0 27.95 27.95 28.20 27.50 28.15 4,800 134,300 27.979 27.64 27.64 27.89 27.20 27.84 4,853 27.673 1.64%
2024-02-08 0 27.50 - 27.85 27.25 27.25 2,600 70,850 27.250 27.20 - 27.55 26.95 26.95 2,629 26.952 -0.54%
2024-02-07 0 27.65 27.55 27.65 27.35 27.65 27,200 750,550 27.594 27.35 27.25 27.35 27.05 27.35 27,501 27.292 1.10%
2024-02-06 0 27.35 26.10 27.35 27.35 27.35 6,000 164,100 27.350 27.05 25.81 27.05 27.05 27.05 6,066 27.051 -0.55%
2024-02-05 0 27.50 - 27.50 27.25 27.50 4,400 120,910 27.480 27.20 - 27.20 26.95 27.20 4,449 27.179 -0.54%
2024-02-02 0 27.65 - 27.65 27.65 27.65 4,000 110,600 27.650 27.35 - 27.35 27.35 27.35 4,044 27.347 -0.54%
2024-02-01 0 27.80 26.00 27.80 27.40 27.80 4,400 122,160 27.764 27.50 25.72 27.50 27.10 27.50 4,449 27.460 -0.71%
2024-01-31 0 28.00 26.00 28.00 27.40 28.00 22,800 636,990 27.938 27.69 25.72 27.69 27.10 27.69 23,052 27.632 1.08%
2024-01-30 0 27.70 25.05 27.70 26.50 27.70 46,500 1,278,770 27.500 27.40 24.78 27.40 26.21 27.40 47,015 27.199 0.18%
2024-01-29 0 27.65 25.05 27.65 27.65 27.65 4,000 110,600 27.650 27.35 24.78 27.35 27.35 27.35 4,044 27.347 0.55%
2024-01-26 0 27.50 25.50 27.50 27.50 27.50 4,000 110,000 27.500 27.20 25.22 27.20 27.20 27.20 4,044 27.199 -1.26%
2024-01-25 0 27.85 27.00 27.85 27.85 27.85 3,000 83,550 27.850 27.55 26.70 27.55 27.55 27.55 3,033 27.545 4.50%
2024-01-24 0 26.65 25.75 26.65 26.20 26.65 14,000 372,550 26.611 26.36 25.47 26.36 25.91 26.36 14,155 26.319 2.90%
2024-01-23 0 25.90 25.90 28.20 24.65 25.90 9,200 237,580 25.824 25.62 25.62 27.89 24.38 25.62 9,302 25.541 0.39%
2024-01-22 0 25.80 - 25.80 25.80 26.50 15,800 410,740 25.996 25.52 - 25.52 25.52 26.21 15,975 25.712 -4.44%
2024-01-19 0 27.00 - 27.00 27.00 27.35 10,200 275,760 27.035 26.70 - 26.70 26.70 27.05 10,313 26.739 -1.28%
2024-01-18 0 27.35 27.00 27.35 27.35 27.75 18,600 509,600 27.398 27.05 26.70 27.05 27.05 27.45 18,806 27.098 -1.62%
2024-01-17 0 27.80 27.00 27.80 27.40 27.80 13,400 370,100 27.619 27.50 26.70 27.50 27.10 27.50 13,548 27.317 -0.54%
2024-01-16 0 27.95 27.10 27.95 27.95 27.95 2,000 55,900 27.950 27.64 26.80 27.64 27.64 27.64 2,022 27.644 0.00%
2024-01-15 0 27.95 27.10 27.95 27.75 27.95 3,200 89,360 27.925 27.64 26.80 27.64 27.45 27.64 3,235 27.619 -0.18%
2024-01-12 0 28.00 27.15 28.00 27.45 28.00 31,200 865,420 27.738 27.69 26.85 27.69 27.15 27.69 31,545 27.434 1.63%
2024-01-11 0 27.55 27.10 27.55 27.55 27.55 5,200 143,260 27.550 27.25 26.80 27.25 27.25 27.25 5,258 27.248 -0.36%
2024-01-10 0 27.65 27.10 27.65 27.55 27.65 5,400 149,170 27.624 27.35 26.80 27.35 27.25 27.35 5,460 27.322 0.00%
2024-01-09 0 27.65 27.55 27.65 27.45 27.65 8,200 226,110 27.574 27.35 27.25 27.35 27.15 27.35 8,291 27.272 -0.54%
2024-01-08 0 27.80 27.10 27.80 27.20 27.80 4,800 133,070 27.723 27.50 26.80 27.50 26.90 27.50 4,853 27.419 -0.36%
2024-01-05 0 27.90 27.10 27.90 27.35 27.90 6,000 166,610 27.768 27.59 26.80 27.59 27.05 27.59 6,066 27.464 -0.18%
2024-01-04 0 27.95 27.35 27.95 27.70 27.95 4,600 128,510 27.937 27.64 27.05 27.64 27.40 27.64 4,651 27.631 -0.18%
2024-01-03 0 28.00 27.10 28.35 27.90 28.00 9,000 251,500 27.944 27.69 26.80 28.04 27.59 27.69 9,100 27.638 -1.41%
2024-01-02 0 28.40 27.10 28.40 28.00 28.40 3,000 84,800 28.267 28.09 26.80 28.09 27.69 28.09 3,033 27.957 -0.70%
2023-12-29 0 28.60 28.60 30.00 27.20 28.60 36,000 1,018,400 28.289 28.29 28.29 29.67 26.90 28.29 36,399 27.979 5.15%
2023-12-28 0 27.20 27.10 27.20 27.20 27.20 5,200 141,440 27.200 26.90 26.80 26.90 26.90 26.90 5,258 26.902 -1.45%
2023-12-27 0 27.60 27.25 27.85 27.10 27.60 8,400 230,140 27.398 27.30 26.95 27.55 26.80 27.30 8,493 27.098 0.73%
2023-12-22 0 27.40 26.00 27.40 27.00 27.40 14,200 385,520 27.149 27.10 25.72 27.10 26.70 27.10 14,357 26.852 -0.72%
2023-12-21 0 27.60 27.25 27.60 27.05 27.60 7,800 213,690 27.396 27.30 26.95 27.30 26.75 27.30 7,886 27.096 -0.72%
2023-12-20 0 27.80 27.15 27.80 27.40 27.80 8,400 231,840 27.600 27.50 26.85 27.50 27.10 27.50 8,493 27.298 -0.36%
2023-12-19 0 27.90 27.05 27.90 27.55 27.90 3,200 89,210 27.878 27.59 26.75 27.59 27.25 27.59 3,235 27.573 1.09%
2023-12-18 0 27.60 27.00 27.65 27.00 27.60 12,600 345,260 27.402 27.30 26.70 27.35 26.70 27.30 12,739 27.102 0.00%
2023-12-15 0 27.60 26.00 27.60 27.60 27.60 10,000 276,000 27.600 27.30 25.72 27.30 27.30 27.30 10,111 27.298 2.22%
2023-12-14 0 27.00 26.50 27.00 26.80 27.25 10,000 270,180 27.018 26.70 26.21 26.70 26.51 26.95 10,111 26.722 -2.88%
2023-12-13 0 27.80 27.05 27.80 27.00 27.80 9,200 254,920 27.709 27.50 26.75 27.50 26.70 27.50 9,302 27.405 0.54%
2023-12-12 0 27.65 26.85 27.65 27.35 27.65 4,600 127,130 27.637 27.35 26.56 27.35 27.05 27.35 4,651 27.334 0.00%
2023-12-11 0 27.65 27.10 27.65 27.65 27.65 2,000 55,300 27.650 27.35 26.80 27.35 27.35 27.35 2,022 27.347 0.00%
2023-12-08 0 27.65 27.05 27.65 27.10 27.65 12,200 336,130 27.552 27.35 26.75 27.35 26.80 27.35 12,335 27.250 -0.18%
2023-12-07 0 27.70 27.10 27.70 27.40 27.70 5,400 149,460 27.678 27.40 26.80 27.40 27.10 27.40 5,460 27.375 0.36%
2023-12-06 0 27.60 27.10 27.60 27.60 27.70 3,600 99,420 27.617 27.30 26.80 27.30 27.30 27.40 3,640 27.314 -0.72%
2023-12-05 0 27.80 27.25 27.90 27.80 27.80 10,000 278,000 27.800 27.50 26.95 27.59 27.50 27.50 10,111 27.496 2.02%
2023-12-04 0 27.25 27.25 27.90 27.25 27.50 7,400 202,400 27.351 26.95 26.95 27.59 26.95 27.20 7,482 27.052 -1.45%
2023-12-01 0 27.65 27.30 27.65 27.00 27.65 4,400 121,110 27.525 27.35 27.00 27.35 26.70 27.35 4,449 27.224 1.28%
2023-11-30 0 27.30 27.30 27.70 27.00 27.30 21,800 592,180 27.164 27.00 27.00 27.40 26.70 27.00 22,041 26.867 -1.97%
2023-11-29 0 27.85 27.65 27.85 27.00 27.85 30,200 824,895 27.314 27.55 27.35 27.55 26.70 27.55 30,534 27.015 -1.07%
2023-11-28 0 28.15 27.45 28.15 28.15 28.15 3,000 84,450 28.150 27.84 27.15 27.84 27.84 27.84 3,033 27.842 0.00%
2023-11-27 0 28.15 27.10 28.15 27.40 28.15 10,600 297,940 28.108 27.84 26.80 27.84 27.10 27.84 10,717 27.800 0.54%
2023-11-24 0 28.00 27.35 28.00 27.30 28.00 12,800 357,230 27.909 27.69 27.05 27.69 27.00 27.69 12,942 27.603 0.00%
2023-11-23 0 28.00 28.00 28.10 28.00 28.00 9,600 268,800 28.000 27.69 27.69 27.79 27.69 27.69 9,706 27.693 -0.53%
2023-11-22 0 28.15 27.20 28.15 28.15 28.15 10,000 281,500 28.150 27.84 26.90 27.84 27.84 27.84 10,111 27.842 2.36%
2023-11-21 0 27.50 27.10 27.50 27.50 27.65 16,400 451,280 27.517 27.20 26.80 27.20 27.20 27.35 16,582 27.216 -1.79%
2023-11-20 0 28.00 27.35 28.00 27.50 28.00 11,000 307,520 27.956 27.69 27.05 27.69 27.20 27.69 11,122 27.650 1.82%
2023-11-17 0 27.50 27.30 27.50 27.50 27.85 16,400 451,910 27.556 27.20 27.00 27.20 27.20 27.55 16,582 27.254 -1.79%
2023-11-16 0 28.00 27.50 28.00 27.50 28.00 6,400 178,640 27.913 27.69 27.20 27.69 27.20 27.69 6,471 27.607 0.00%
2023-11-15 0 28.00 27.55 28.00 28.00 28.00 6,800 190,400 28.000 27.69 27.25 27.69 27.69 27.69 6,875 27.693 0.00%
2023-11-14 0 28.00 27.55 28.00 27.75 28.00 7,600 212,500 27.961 27.69 27.25 27.69 27.45 27.69 7,684 27.654 0.00%
2023-11-13 0 28.00 27.20 28.00 27.80 28.00 10,800 302,240 27.985 27.69 26.90 27.69 27.50 27.69 10,920 27.679 0.72%
2023-11-10 0 27.80 27.25 27.80 27.40 27.80 10,200 283,480 27.792 27.50 26.95 27.50 27.10 27.50 10,313 27.488 0.00%
2023-11-09 0 27.80 27.00 27.80 27.75 27.80 8,400 233,520 27.800 27.50 26.70 27.50 27.45 27.50 8,493 27.496 -0.18%
2023-11-08 0 27.85 27.85 28.20 27.80 28.35 18,600 519,150 27.911 27.55 27.55 27.89 27.50 28.04 18,806 27.606 -1.94%
2023-11-07 0 28.40 27.75 28.40 27.70 28.40 14,400 407,160 28.275 28.09 27.45 28.09 27.40 28.09 14,559 27.965 0.71%
2023-11-06 0 28.20 27.75 28.20 27.65 28.20 11,600 326,000 28.103 27.89 27.45 27.89 27.35 27.89 11,728 27.796 0.00%
2023-11-03 0 28.20 27.65 28.20 28.00 28.20 12,200 343,800 28.180 27.89 27.35 27.89 27.69 27.89 12,335 27.872 0.71%
2023-11-02 0 28.00 27.65 28.15 27.85 28.00 13,400 375,170 27.998 27.69 27.35 27.84 27.55 27.69 13,548 27.691 -0.36%
2023-11-01 0 28.10 27.65 28.10 27.70 28.20 16,000 448,980 28.061 27.79 27.35 27.79 27.40 27.89 16,177 27.754 -0.71%
2023-10-31 0 28.30 27.85 28.30 28.00 28.30 920,000 24,057,130 26.149 27.99 27.55 27.99 27.69 27.99 930,185 25.863 0.00%
2023-10-30 0 28.30 27.85 28.30 28.00 28.30 10,600 297,710 28.086 27.99 27.55 27.99 27.69 27.99 10,717 27.778 0.71%
2023-10-27 0 28.10 27.85 28.10 28.00 28.10 39,000 1,093,090 28.028 27.79 27.55 27.79 27.69 27.79 39,432 27.721 -0.71%
2023-10-26 0 28.30 27.80 28.30 28.00 28.40 13,200 371,680 28.158 27.99 27.50 27.99 27.69 28.09 13,346 27.849 -0.53%
2023-10-25 0 28.45 27.80 28.45 28.00 28.45 11,600 329,570 28.411 28.14 27.50 28.14 27.69 28.14 11,728 28.100 0.53%
2023-10-24 0 28.30 27.70 28.30 28.00 28.30 11,200 316,780 28.284 27.99 27.40 27.99 27.69 27.99 11,324 27.974 -0.18%
2023-10-20 0 28.35 27.50 28.35 28.00 28.35 12,200 345,310 28.304 28.04 27.20 28.04 27.69 28.04 12,335 27.994 1.25%
2023-10-19 0 28.00 27.80 28.00 28.00 28.00 7,800 218,400 28.000 27.69 27.50 27.69 27.69 27.69 7,886 27.693 -0.18%
2023-10-18 0 28.05 28.05 28.40 28.00 28.45 20,800 583,270 28.042 27.74 27.74 28.09 27.69 28.14 21,030 27.735 -1.58%
2023-10-17 0 28.50 27.80 28.60 28.05 28.65 19,600 554,850 28.309 28.19 27.50 28.29 27.74 28.34 19,817 27.999 1.79%
2023-10-16 0 28.00 27.40 28.00 27.95 28.90 21,400 602,500 28.154 27.69 27.10 27.69 27.64 28.58 21,637 27.846 -3.11%
2023-10-13 0 28.90 27.85 28.90 28.05 28.90 17,000 485,980 28.587 28.58 27.55 28.58 27.74 28.58 17,188 28.274 1.76%
2023-10-12 0 28.40 26.90 28.40 28.10 28.60 19,400 549,850 28.343 28.09 26.61 28.09 27.79 28.29 19,615 28.032 0.00%
2023-10-11 0 28.40 - 28.40 28.00 28.90 37,200 1,049,230 28.205 28.09 - 28.09 27.69 28.58 37,612 27.896 -1.39%
2023-10-10 0 28.80 28.00 28.80 28.00 28.80 16,200 462,730 28.564 28.48 27.69 28.48 27.69 28.48 16,379 28.251 0.00%
2023-10-09 0 28.80 26.55 28.80 28.80 28.80 3,200 92,160 28.800 28.48 26.26 28.48 28.48 28.48 3,235 28.485 -0.52%
2023-10-06 0 28.95 27.10 28.95 28.95 28.95 3,400 98,430 28.950 28.63 26.80 28.63 28.63 28.63 3,438 28.633 -0.17%
2023-10-05 0 29.00 27.10 29.00 29.00 29.00 2,600 75,400 29.000 28.68 26.80 28.68 28.68 28.68 2,629 28.682 0.00%
2023-10-04 0 29.00 27.70 29.00 29.00 29.00 4,000 116,000 29.000 28.68 27.40 28.68 28.68 28.68 4,044 28.682 0.00%
2023-10-03 0 29.00 28.10 29.00 28.10 29.00 5,400 155,990 28.887 28.68 27.79 28.68 27.79 28.68 5,460 28.571 -1.36%
2023-09-29 0 29.40 27.55 29.40 28.00 29.40 32,000 938,840 29.339 29.08 27.25 29.08 27.69 29.08 32,354 29.018 4.44%
2023-09-28 0 28.15 27.10 28.15 28.15 28.15 6,600 185,790 28.150 27.84 26.80 27.84 27.84 27.84 6,673 27.842 -0.18%
2023-09-27 0 28.20 27.10 28.20 28.20 28.20 10,800 304,560 28.200 27.89 26.80 27.89 27.89 27.89 10,920 27.891 0.00%
2023-09-26 0 28.20 27.10 28.20 28.00 28.20 11,200 315,760 28.193 27.89 26.80 27.89 27.69 27.89 11,324 27.884 0.00%
2023-09-25 0 28.20 27.10 28.20 27.05 28.20 5,600 157,210 28.073 27.89 26.80 27.89 26.75 27.89 5,662 27.766 1.44%
2023-09-22 0 27.80 25.55 27.80 27.70 27.85 6,600 183,450 27.796 27.50 25.27 27.50 27.40 27.55 6,673 27.491 0.00%
2023-09-21 0 27.80 27.55 27.80 27.00 27.80 4,200 116,440 27.724 27.50 27.25 27.50 26.70 27.50 4,246 27.420 -0.18%
2023-09-20 0 27.85 27.55 27.85 27.45 27.85 13,400 372,650 27.810 27.55 27.25 27.55 27.15 27.55 13,548 27.505 -1.24%
2023-09-19 0 28.20 25.55 28.20 27.50 28.20 15,800 443,240 28.053 27.89 25.27 27.89 27.20 27.89 15,975 27.746 0.00%
2023-09-18 0 28.20 27.20 28.20 27.65 28.20 8,400 235,530 28.039 27.89 26.90 27.89 27.35 27.89 8,493 27.732 1.44%
2023-09-15 0 27.80 25.55 27.80 27.80 27.80 1,200 33,360 27.800 27.50 25.27 27.50 27.50 27.50 1,213 27.496 0.00%
2023-09-14 0 27.80 25.55 27.80 27.80 27.80 11,200 311,360 27.800 27.50 25.27 27.50 27.50 27.50 11,324 27.496 0.00%
2023-09-13 0 27.80 25.55 27.80 27.80 27.80 3,600 100,080 27.800 27.50 25.27 27.50 27.50 27.50 3,640 27.496 -0.18%
2023-09-12 0 27.85 25.55 27.85 27.85 27.85 10,600 295,210 27.850 27.55 25.27 27.55 27.55 27.55 10,717 27.545 0.00%
2023-09-11 0 27.85 25.55 27.90 27.00 27.85 17,400 483,970 27.814 27.55 25.27 27.59 26.70 27.55 17,593 27.510 0.00%
2023-09-07 0 27.85 27.10 27.85 27.85 27.85 9,000 250,650 27.850 27.55 26.80 27.55 27.55 27.55 9,100 27.545 0.00%
2023-09-06 0 27.85 25.55 27.85 27.85 27.85 11,000 306,350 27.850 27.55 25.27 27.55 27.55 27.55 11,122 27.545 0.00%
2023-09-05 0 27.85 27.00 27.85 27.50 27.85 12,800 355,960 27.809 27.55 26.70 27.55 27.20 27.55 12,942 27.505 -0.54%
2023-09-04 0 28.00 27.45 28.00 27.70 28.00 13,000 363,420 27.955 27.69 27.15 27.69 27.40 27.69 13,144 27.649 0.18%
2023-08-31 0 27.95 27.60 27.95 27.50 28.00 24,000 670,250 27.927 27.64 27.30 27.64 27.20 27.69 24,266 27.621 0.36%
2023-08-30 0 27.85 26.50 27.85 - - 0 0 - 27.55 26.21 27.55 - - 0 - -0.18%
2023-08-29 0 27.90 27.00 27.90 27.00 27.90 13,400 372,020 27.763 27.59 26.70 27.59 26.70 27.59 13,548 27.459 0.00%
2023-08-28 0 27.90 25.55 27.90 27.25 27.95 23,200 640,760 27.619 27.59 25.27 27.59 26.95 27.64 23,457 27.317 0.36%
2023-08-25 0 27.80 27.05 27.80 27.10 27.80 16,800 464,160 27.629 27.50 26.75 27.50 26.80 27.50 16,986 27.326 -0.18%
2023-08-24 0 27.85 26.50 27.85 26.45 27.85 21,400 586,610 27.412 27.55 26.21 27.55 26.16 27.55 21,637 27.112 6.91%
2023-08-23 0 26.05 25.10 26.05 26.05 27.50 29,600 790,080 26.692 25.76 24.83 25.76 25.76 27.20 29,928 26.400 -5.27%
2023-08-22 0 27.50 26.55 27.50 27.50 27.60 11,400 313,520 27.502 27.20 26.26 27.20 27.20 27.30 11,526 27.201 -1.79%
2023-08-21 0 28.00 26.40 28.00 25.80 28.00 54,600 1,481,360 27.131 27.69 26.11 27.69 25.52 27.69 55,204 26.834 3.90%
2023-08-18 0 26.95 25.10 26.95 26.95 26.95 10,400 280,280 26.950 26.65 24.83 26.65 26.65 26.65 10,515 26.655 -0.19%
2023-08-17 0 27.00 25.20 27.00 27.00 27.00 11,400 307,800 27.000 26.70 24.92 26.70 26.70 26.70 11,526 26.704 -1.82%
2023-08-16 0 27.50 26.65 27.50 26.85 27.50 14,200 388,560 27.363 27.20 26.36 27.20 26.56 27.20 14,357 27.064 1.85%
2023-08-15 0 27.00 26.75 27.00 26.70 27.00 12,200 328,870 26.957 26.70 26.46 26.70 26.41 26.70 12,335 26.661 0.00%
2023-08-14 0 27.00 25.10 27.00 27.00 27.00 10,400 280,800 27.000 26.70 24.83 26.70 26.70 26.70 10,515 26.704 0.00%
2023-08-11 0 27.00 25.35 27.00 27.00 27.00 10,400 280,800 27.000 26.70 25.07 26.70 26.70 26.70 10,515 26.704 0.00%
2023-08-10 0 27.00 25.25 27.00 27.00 27.00 10,400 280,800 27.000 26.70 24.97 26.70 26.70 26.70 10,515 26.704 0.00%
2023-08-09 0 27.00 26.20 27.00 25.05 27.00 12,400 332,420 26.808 26.70 25.91 26.70 24.78 26.70 12,537 26.515 0.75%
2023-08-08 0 26.80 26.80 26.90 26.80 26.80 5,000 134,000 26.800 26.51 26.51 26.61 26.51 26.51 5,055 26.507 -0.74%
2023-08-07 0 27.00 26.40 27.00 26.50 27.00 10,800 291,400 26.982 26.70 26.11 26.70 26.21 26.70 10,920 26.686 0.00%
2023-08-04 0 27.00 25.75 27.00 27.00 27.00 10,000 270,000 27.000 26.70 25.47 26.70 26.70 26.70 10,111 26.704 0.00%
2023-08-03 0 27.00 24.05 27.00 27.00 27.00 10,000 270,000 27.000 26.70 23.79 26.70 26.70 26.70 10,111 26.704 0.56%
2023-08-02 0 26.85 26.85 26.95 26.85 26.85 200 5,370 26.850 26.56 26.56 26.65 26.56 26.56 202 26.556 -0.56%
2023-08-01 0 27.00 26.05 27.00 25.55 27.00 11,600 311,830 26.882 26.70 25.76 26.70 25.27 26.70 11,728 26.588 0.00%
2023-07-31 0 27.00 26.00 27.00 27.00 27.00 10,600 286,200 27.000 26.70 25.72 26.70 26.70 26.70 10,717 26.704 0.00%
2023-07-28 0 27.00 26.55 27.00 27.10 27.10 200 5,420 27.100 26.70 26.26 26.70 26.80 26.80 202 26.803 -0.37%
2023-07-27 0 27.10 24.00 27.10 27.10 27.10 10,800 292,680 27.100 26.80 23.74 26.80 26.80 26.80 10,920 26.803 0.37%
2023-07-26 0 27.00 25.85 27.00 26.50 27.00 13,800 371,850 26.946 26.70 25.57 26.70 26.21 26.70 13,953 26.651 -1.82%
2023-07-25 0 27.50 27.50 30.00 27.50 27.50 10,400 286,000 27.500 27.20 27.20 29.67 27.20 27.20 10,515 27.199 4.96%
2023-07-24 0 26.20 25.25 26.20 26.20 26.20 200 5,240 26.200 25.91 24.97 25.91 25.91 25.91 202 25.913 0.96%
2023-07-21 0 25.95 25.40 25.95 25.20 25.95 33,000 832,110 25.216 25.67 25.12 25.67 24.92 25.67 33,365 24.939 2.98%
2023-07-20 0 25.20 24.00 25.20 25.20 25.20 10,000 252,000 25.200 24.92 23.74 24.92 24.92 24.92 10,111 24.924 0.00%
2023-07-19 0 25.20 24.80 25.20 24.60 25.20 15,917 400,344 25.152 24.92 24.53 24.92 24.33 24.92 16,093 24.877 0.00%
2023-07-18 0 25.20 24.00 25.20 24.70 25.20 18,600 468,120 25.168 24.92 23.74 24.92 24.43 24.92 18,806 24.892 0.00%
2023-07-14 0 25.20 24.75 25.20 24.55 25.20 34,000 856,200 25.182 24.92 24.48 24.92 24.28 24.92 34,376 24.907 0.00%
2023-07-13 0 25.20 24.65 25.20 24.85 25.20 14,400 362,030 25.141 24.92 24.38 24.92 24.58 24.92 14,559 24.866 -2.33%
2023-07-12 0 25.80 25.20 25.80 25.40 25.80 17,000 437,690 25.747 25.52 24.92 25.52 25.12 25.52 17,188 25.465 0.00%
2023-07-11 0 25.80 24.80 25.80 24.90 26.00 17,600 449,900 25.563 25.52 24.53 25.52 24.63 25.72 17,795 25.283 -4.62%
2023-07-10 0 27.05 27.05 27.10 24.65 27.05 9,400 252,600 26.872 26.75 26.75 26.80 24.38 26.75 9,504 26.578 10.41%
2023-07-07 0 24.50 23.40 24.50 23.20 24.50 23,000 550,030 23.914 24.23 23.14 24.23 22.95 24.23 23,255 23.653 2.08%
2023-07-06 0 24.00 23.80 24.00 23.95 24.60 75,200 1,817,220 24.165 23.74 23.54 23.74 23.69 24.33 76,032 23.901 -2.44%
2023-07-05 0 24.60 24.50 24.60 24.50 25.05 39,600 975,930 24.645 24.33 24.23 24.33 24.23 24.78 40,038 24.375 -1.60%
2023-07-04 0 25.00 24.50 25.00 24.60 25.00 28,000 697,540 24.912 24.73 24.23 24.73 24.33 24.73 28,310 24.639 0.00%
2023-07-03 0 25.00 25.00 25.35 25.00 25.50 18,600 469,280 25.230 24.73 24.73 25.07 24.73 25.22 18,806 24.954 -3.10%
2023-06-30 0 25.80 24.70 25.80 24.55 25.80 69,000 1,735,780 25.156 25.52 24.43 25.52 24.28 25.52 69,764 24.881 1.98%
2023-06-29 0 25.30 24.55 25.40 24.90 25.30 26,200 658,450 25.132 25.02 24.28 25.12 24.63 25.02 26,490 24.857 -1.75%
2023-06-28 0 25.75 24.70 25.75 25.00 25.75 11,800 303,300 25.703 25.47 24.43 25.47 24.73 25.47 11,931 25.422 -0.39%
2023-06-27 0 25.85 25.85 26.00 24.00 25.85 25,600 637,730 24.911 25.57 25.57 25.72 23.74 25.57 25,883 24.639 6.16%
2023-06-26 0 24.35 24.00 24.35 24.35 24.35 15,000 365,250 24.350 24.08 23.74 24.08 24.08 24.08 15,166 24.083 -2.01%
2023-06-23 0 24.85 24.85 25.85 23.70 24.85 20,000 492,430 24.622 24.58 24.58 25.57 23.44 24.58 20,221 24.352 3.33%
2023-06-21 0 24.05 24.05 24.20 24.00 24.50 24,400 588,430 24.116 23.79 23.79 23.94 23.74 24.23 24,670 23.852 -3.61%
2023-06-20 0 24.95 24.85 24.95 24.85 25.90 25,600 639,090 24.965 24.68 24.58 24.68 24.58 25.62 25,883 24.691 -3.85%
2023-06-19 0 25.95 25.95 26.35 25.70 26.35 17,400 452,440 26.002 25.67 25.67 26.06 25.42 26.06 17,593 25.718 -1.89%
2023-06-16 0 26.45 26.00 26.45 26.00 26.75 32,000 840,050 26.252 26.16 25.72 26.16 25.72 26.46 32,354 25.964 -1.31%
2023-06-15 0 26.80 26.00 26.80 26.00 26.80 12,600 337,040 26.749 26.51 25.72 26.51 25.72 26.51 12,739 26.456 3.08%
2023-06-14 0 26.00 26.00 26.15 25.95 27.50 65,000 1,703,280 26.204 25.72 25.72 25.86 25.67 27.20 65,720 25.917 -4.06%
2023-06-13 0 27.10 26.75 27.10 26.75 27.10 12,400 335,880 27.087 26.80 26.46 26.80 26.46 26.80 12,537 26.791 3.44%
2023-06-12 0 26.20 26.20 26.90 25.90 27.00 45,600 1,197,900 26.270 25.91 25.91 26.61 25.62 26.70 46,105 25.982 -6.43%
2023-06-09 0 28.00 28.00 30.00 27.80 28.95 20,400 571,170 27.999 27.69 27.69 29.67 27.50 28.63 20,626 27.692 0.18%
2023-06-08 0 27.95 26.60 27.95 27.15 28.50 15,200 421,590 27.736 27.64 26.31 27.64 26.85 28.19 15,368 27.433 3.71%
2023-06-07 0 26.95 26.40 26.95 26.65 27.30 19,800 532,320 26.885 26.65 26.11 26.65 26.36 27.00 20,019 26.590 -1.46%
2023-06-06 0 27.35 26.75 27.35 27.00 27.40 11,400 311,620 27.335 27.05 26.46 27.05 26.70 27.10 11,526 27.036 -0.18%
2023-06-05 0 27.40 26.60 27.40 27.40 27.40 11,400 312,360 27.400 27.10 26.31 27.10 27.10 27.10 11,526 27.100 -0.18%
2023-06-02 0 27.45 26.05 27.45 27.45 27.45 11,600 318,420 27.450 27.15 25.76 27.15 27.15 27.15 11,728 27.149 0.00%
2023-06-01 0 27.45 25.90 27.45 27.45 27.45 11,600 318,420 27.450 27.15 25.62 27.15 27.15 27.15 11,728 27.149 -0.90%
2023-05-31 0 27.70 27.70 28.50 26.40 27.70 20,000 552,990 27.650 27.40 27.40 28.19 26.11 27.40 20,221 27.347 4.14%
2023-05-30 0 26.60 26.40 26.60 26.20 27.25 22,600 598,580 26.486 26.31 26.11 26.31 25.91 26.95 22,850 26.196 -2.39%
2023-05-29 0 27.25 27.25 27.30 25.85 27.25 14,400 389,890 27.076 26.95 26.95 27.00 25.57 26.95 14,559 26.779 0.18%
2023-05-25 0 27.20 - 27.20 27.20 27.20 11,600 315,520 27.200 26.90 - 26.90 26.90 26.90 11,728 26.902 0.00%
2023-05-24 0 27.20 26.55 27.20 27.00 27.30 22,200 602,900 27.158 26.90 26.26 26.90 26.70 27.00 22,446 26.860 0.63%
2023-05-23 0 27.30 27.30 27.45 27.30 27.85 15,400 424,395 27.558 26.73 26.73 26.88 26.73 27.27 15,726 26.987 -0.73%
2023-05-22 0 27.50 27.50 27.55 27.50 28.20 27,800 771,060 27.736 26.93 26.93 26.98 26.93 27.62 28,389 27.161 -3.68%
2023-05-19 0 28.55 28.25 28.55 28.30 28.80 21,400 608,560 28.437 27.96 27.66 27.96 27.71 28.20 21,853 27.848 0.88%
2023-05-18 0 28.30 27.60 28.30 27.00 28.30 17,000 474,410 27.907 27.71 27.03 27.71 26.44 27.71 17,360 27.328 1.80%
2023-05-17 0 27.80 27.80 28.00 27.50 28.40 22,000 614,860 27.948 27.22 27.22 27.42 26.93 27.81 22,466 27.369 -3.47%
2023-05-16 0 28.80 27.75 28.80 28.00 28.80 29,000 825,250 28.457 28.20 27.17 28.20 27.42 28.20 29,614 27.867 0.70%
2023-05-15 0 28.60 28.10 28.60 28.00 29.10 25,200 718,420 28.509 28.01 27.52 28.01 27.42 28.50 25,733 27.918 -1.21%
2023-05-12 0 28.95 25.10 28.95 28.95 28.95 11,200 324,240 28.950 28.35 24.58 28.35 28.35 28.35 11,437 28.350 0.00%
2023-05-11 0 28.95 25.10 29.00 28.95 28.95 6,400 185,280 28.950 28.35 24.58 28.40 28.35 28.35 6,535 28.350 0.00%
2023-05-10 0 28.95 27.20 28.95 28.95 28.95 11,600 335,820 28.950 28.35 26.64 28.35 28.35 28.35 11,846 28.350 1.76%
2023-05-09 0 28.45 28.45 28.50 27.05 28.50 27,800 789,520 28.400 27.86 27.86 27.91 26.49 27.91 28,389 27.811 -1.90%
2023-05-08 0 29.00 26.00 29.00 29.00 29.00 11,600 336,400 29.000 28.40 25.46 28.40 28.40 28.40 11,846 28.399 0.17%
2023-05-05 0 28.95 28.95 29.60 28.50 29.75 7,800 224,520 28.785 28.35 28.35 28.99 27.91 29.13 7,965 28.188 -3.18%
2023-05-04 0 29.90 29.65 29.90 29.50 29.95 17,800 530,895 29.826 29.28 29.04 29.28 28.89 29.33 18,177 29.207 -1.32%
2023-05-03 0 30.30 30.30 30.90 28.30 30.30 14,800 438,740 29.645 29.67 29.67 30.26 27.71 29.67 15,113 29.030 4.66%
2023-05-02 0 28.95 27.05 28.95 28.90 28.95 12,400 358,950 28.948 28.35 26.49 28.35 28.30 28.35 12,663 28.347 2.30%
2023-04-28 0 28.30 26.95 28.30 26.30 28.30 44,600 1,228,390 27.542 27.71 26.39 27.71 25.75 27.71 45,544 26.971 5.20%
2023-04-27 0 26.90 26.30 26.90 25.45 26.90 16,800 447,420 26.632 26.34 25.75 26.34 24.92 26.34 17,156 26.080 -0.19%
2023-04-26 0 26.95 25.10 26.95 26.95 26.95 11,600 312,620 26.950 26.39 24.58 26.39 26.39 26.39 11,846 26.391 0.00%
2023-04-25 0 26.95 25.10 26.95 26.95 26.95 10,000 269,500 26.950 26.39 24.58 26.39 26.39 26.39 10,212 26.391 0.00%
2023-04-24 0 26.95 25.10 26.95 26.95 26.95 10,000 269,500 26.950 26.39 24.58 26.39 26.39 26.39 10,212 26.391 0.19%
2023-04-21 0 26.90 26.40 26.90 26.90 26.90 10,000 269,000 26.900 26.34 25.85 26.34 26.34 26.34 10,212 26.342 1.32%
2023-04-20 0 26.55 26.40 26.90 26.50 26.95 2,400 64,000 26.667 26.00 25.85 26.34 25.95 26.39 2,451 26.114 -1.48%
2023-04-19 0 26.95 26.05 26.95 25.05 26.95 21,800 586,000 26.881 26.39 25.51 26.39 24.53 26.39 22,261 26.323 -0.74%
2023-04-18 0 27.15 26.20 27.20 27.15 27.15 6,000 162,900 27.150 26.59 25.66 26.64 26.59 26.59 6,127 26.587 0.00%
2023-04-17 0 27.15 26.45 27.15 27.15 27.40 14,000 381,100 27.221 26.59 25.90 26.59 26.59 26.83 14,296 26.657 -0.18%
2023-04-14 0 27.20 26.60 27.20 26.20 27.30 37,800 1,024,210 27.096 26.64 26.05 26.64 25.66 26.73 38,600 26.534 0.93%
2023-04-13 0 26.95 25.10 26.95 26.95 26.95 367,400 9,704,860 26.415 26.39 24.58 26.39 26.39 26.39 375,178 25.867 -0.19%
2023-04-12 0 27.00 26.20 27.00 27.00 27.00 12,400 334,800 27.000 26.44 25.66 26.44 26.44 26.44 12,663 26.440 0.00%
2023-04-11 0 27.00 26.30 27.00 26.05 27.00 19,400 519,560 26.781 26.44 25.75 26.44 25.51 26.44 19,811 26.226 0.00%
2023-04-06 0 27.00 26.30 27.00 27.00 27.00 10,000 270,000 27.000 26.44 25.75 26.44 26.44 26.44 10,212 26.440 0.19%
2023-04-04 0 26.95 26.20 26.95 26.00 27.40 121,200 3,223,180 26.594 26.39 25.66 26.39 25.46 26.83 123,766 26.043 2.28%
2023-04-03 0 26.35 25.75 26.40 26.35 26.35 2,000 52,600 26.300 25.80 25.22 25.85 25.80 25.80 2,042 25.755 0.00%
2023-03-31 0 26.35 25.50 26.40 25.00 26.55 6,000 155,960 25.993 25.80 24.97 25.85 24.48 26.00 6,127 25.454 -0.38%
2023-03-30 0 26.45 25.50 26.45 26.45 26.45 10,000 264,500 26.450 25.90 24.97 25.90 25.90 25.90 10,212 25.902 -0.19%
2023-03-29 0 26.50 25.50 26.50 26.50 26.50 10,000 265,000 26.500 25.95 24.97 25.95 25.95 25.95 10,212 25.951 0.38%
2023-03-28 0 26.40 25.20 26.40 23.50 26.75 56,000 1,422,390 25.400 25.85 24.68 25.85 23.01 26.20 57,185 24.873 -1.68%
2023-03-27 0 26.85 24.10 26.85 26.85 26.85 11,200 300,670 26.846 26.29 23.60 26.29 26.29 26.29 11,437 26.289 0.94%
2023-03-24 0 26.60 25.05 26.60 25.60 26.60 19,000 498,770 26.251 26.05 24.53 26.05 25.07 26.05 19,402 25.707 1.14%
2023-03-23 0 26.30 25.85 26.30 26.20 26.80 15,600 412,750 26.458 25.75 25.31 25.75 25.66 26.24 15,930 25.910 -1.87%
2023-03-22 0 26.80 26.40 26.90 26.80 26.95 600 16,140 26.900 26.24 25.85 26.34 26.24 26.39 613 26.342 -0.56%
2023-03-21 0 26.95 26.45 26.95 26.95 26.95 10,200 274,890 26.950 26.39 25.90 26.39 26.39 26.39 10,416 26.391 -0.92%
2023-03-20 0 27.20 26.40 27.20 27.20 27.20 10,000 272,000 27.200 26.64 25.85 26.64 26.64 26.64 10,212 26.636 0.74%
2023-03-17 0 27.00 26.30 27.00 27.00 27.00 10,000 270,000 27.000 26.44 25.75 26.44 26.44 26.44 10,212 26.440 0.00%
2023-03-16 0 27.00 26.30 27.00 26.45 27.30 47,400 1,267,455 26.740 26.44 25.75 26.44 25.90 26.73 48,403 26.185 -1.10%
2023-03-15 0 27.30 26.50 27.35 - - 0 0 - 26.73 25.95 26.78 - - 0 - 0.00%
2023-03-14 0 27.30 26.55 27.30 26.90 27.40 25,800 703,880 27.282 26.73 26.00 26.73 26.34 26.83 26,346 26.717 -0.55%
2023-03-13 0 27.45 26.30 27.45 26.95 27.80 55,200 1,509,690 27.350 26.88 25.75 26.88 26.39 27.22 56,369 26.782 0.37%
2023-03-10 0 27.35 26.30 27.35 27.00 27.35 11,800 322,460 27.327 26.78 25.75 26.78 26.44 26.78 12,050 26.761 0.55%
2023-03-09 0 27.20 26.40 27.20 27.20 27.20 10,000 272,000 27.200 26.64 25.85 26.64 26.64 26.64 10,212 26.636 -0.18%
2023-03-08 0 27.25 26.10 27.25 26.00 27.30 20,200 538,890 26.678 26.69 25.56 26.69 25.46 26.73 20,628 26.125 -0.55%
2023-03-07 0 27.40 26.40 27.40 27.40 27.40 10,600 290,440 27.400 26.83 25.85 26.83 26.83 26.83 10,824 26.832 0.37%
2023-03-06 0 27.30 26.70 27.40 - - 0 0 - 26.73 26.15 26.83 - - 0 - 0.00%
2023-03-03 0 27.30 26.75 27.30 26.55 27.30 35,200 952,950 27.072 26.73 26.20 26.73 26.00 26.73 35,945 26.511 2.25%
2023-03-02 0 26.70 26.50 26.70 26.35 27.05 22,600 604,780 26.760 26.15 25.95 26.15 25.80 26.49 23,078 26.205 -2.55%
2023-03-01 0 27.40 26.85 27.40 26.25 27.40 62,800 1,704,730 27.145 26.83 26.29 26.83 25.71 26.83 64,129 26.583 3.01%
2023-02-28 0 26.60 26.60 26.95 26.20 27.35 8,400 223,810 26.644 26.05 26.05 26.39 25.66 26.78 8,578 26.092 -3.10%
2023-02-27 0 27.45 26.10 27.45 27.45 27.45 10,800 296,460 27.450 26.88 25.56 26.88 26.88 26.88 11,029 26.881 0.18%
2023-02-24 0 27.40 27.00 27.40 27.30 27.40 11,600 317,820 27.398 26.83 26.44 26.83 26.73 26.83 11,846 26.830 0.37%
2023-02-23 0 27.30 26.10 27.30 27.30 27.30 10,000 273,000 27.300 26.73 25.56 26.73 26.73 26.73 10,212 26.734 -0.36%
2023-02-22 0 27.40 26.10 27.45 27.40 27.40 5,200 142,480 27.400 26.83 25.56 26.88 26.83 26.83 5,310 26.832 0.00%
2023-02-21 0 27.40 26.10 27.40 27.20 27.40 17,200 470,240 27.340 26.83 25.56 26.83 26.64 26.83 17,564 26.773 -0.18%
2023-02-20 0 27.45 26.10 27.45 27.45 27.45 11,000 301,950 27.450 26.88 25.56 26.88 26.88 26.88 11,233 26.881 0.18%
2023-02-17 0 27.40 26.10 27.40 26.80 27.40 13,600 371,630 27.326 26.83 25.56 26.83 26.24 26.83 13,888 26.759 1.11%
2023-02-16 0 27.10 26.50 27.30 27.10 27.30 400 10,880 27.200 26.54 25.95 26.73 26.54 26.73 408 26.636 -1.09%
2023-02-15 0 27.40 26.60 27.40 26.25 27.40 21,400 579,400 27.075 26.83 26.05 26.83 25.71 26.83 21,853 26.513 -0.36%
2023-02-14 0 27.50 26.75 27.50 26.75 27.50 12,400 340,140 27.431 26.93 26.20 26.93 26.20 26.93 12,663 26.862 0.18%
2023-02-13 0 27.45 26.10 27.50 26.90 27.45 14,200 388,560 27.363 26.88 25.56 26.93 26.34 26.88 14,501 26.796 -0.18%
2023-02-10 0 27.50 26.10 27.50 27.50 27.50 11,200 308,000 27.500 26.93 25.56 26.93 26.93 26.93 11,437 26.930 0.00%
2023-02-09 0 27.50 26.20 27.50 27.50 27.50 10,000 275,000 27.500 26.93 25.66 26.93 26.93 26.93 10,212 26.930 0.00%
2023-02-08 0 27.50 26.10 27.50 27.35 27.50 39,800 1,096,239 27.544 26.93 25.56 26.93 26.78 26.93 40,643 26.973 -0.72%
2023-02-07 0 27.70 27.00 27.70 26.80 28.85 34,400 946,700 27.520 27.13 26.44 27.13 26.24 28.25 35,128 26.950 0.73%
2023-02-06 0 27.50 26.60 27.50 27.50 27.50 11,200 308,000 27.500 26.93 26.05 26.93 26.93 26.93 11,437 26.930 4.17%
2023-02-03 0 26.40 26.20 26.40 26.25 26.55 20,000 527,990 26.400 25.85 25.66 25.85 25.71 26.00 20,423 25.852 0.00%
2023-02-02 0 26.40 26.30 26.40 26.10 26.65 34,800 917,100 26.353 25.85 25.75 25.85 25.56 26.10 35,537 25.807 1.15%
2023-02-01 0 26.10 26.10 26.95 26.10 26.10 200 5,220 26.100 25.56 25.56 26.39 25.56 25.56 204 25.559 -3.33%
2023-01-31 0 27.00 27.00 27.30 27.00 27.00 18,800 507,600 27.000 26.44 26.44 26.73 26.44 26.44 19,198 26.440 1.12%
2023-01-30 0 26.70 26.70 27.30 26.70 27.30 1,000 26,940 26.940 26.15 26.15 26.73 26.15 26.73 1,021 26.382 -2.20%
2023-01-27 0 27.30 27.05 27.30 26.70 27.30 33,800 915,795 27.095 26.73 26.49 26.73 26.15 26.73 34,516 26.533 0.00%
2023-01-26 0 27.30 26.75 27.30 26.15 27.30 31,200 838,700 26.881 26.73 26.20 26.73 25.61 26.73 31,860 26.324 1.87%
2023-01-20 0 26.80 26.80 26.95 26.30 26.80 8,200 219,160 26.727 26.24 26.24 26.39 25.75 26.24 8,374 26.173 2.29%
2023-01-19 0 26.20 26.10 26.80 26.00 26.45 25,800 676,850 26.235 25.66 25.56 26.24 25.46 25.90 26,346 25.691 -2.42%
2023-01-18 0 26.85 25.65 26.90 24.80 26.90 9,000 233,730 25.970 26.29 25.12 26.34 24.29 26.34 9,191 25.432 2.09%
2023-01-17 0 26.30 26.05 26.30 26.30 27.20 44,800 1,203,825 26.871 25.75 25.51 25.75 25.75 26.64 45,748 26.314 -3.31%
2023-01-16 0 27.20 26.25 27.20 26.30 28.25 55,400 1,482,700 26.764 26.64 25.71 26.64 25.75 27.66 56,573 26.209 -1.09%
2023-01-13 0 27.50 26.55 27.50 26.10 27.75 34,400 940,020 27.326 26.93 26.00 26.93 25.56 27.17 35,128 26.760 3.58%
2023-01-12 0 26.55 26.55 26.80 26.50 26.80 18,800 503,180 26.765 26.00 26.00 26.24 25.95 26.24 19,198 26.210 -2.93%
2023-01-11 0 27.35 26.60 27.35 26.10 27.80 44,000 1,188,330 27.008 26.78 26.05 26.78 25.56 27.22 44,931 26.448 -1.97%
2023-01-10 0 27.90 26.65 27.90 26.50 27.90 15,200 420,030 27.634 27.32 26.10 27.32 25.95 27.32 15,522 27.061 0.00%
2023-01-09 0 27.90 26.80 27.90 26.85 27.95 13,600 378,170 27.807 27.32 26.24 27.32 26.29 27.37 13,888 27.230 -0.36%
2023-01-06 0 28.00 26.05 28.00 28.00 28.00 10,000 280,000 28.000 27.42 25.51 27.42 27.42 27.42 10,212 27.420 -0.36%
2023-01-05 0 28.10 28.10 28.30 27.90 28.20 20,000 561,480 28.074 27.52 27.52 27.71 27.32 27.62 20,423 27.492 0.36%
2023-01-04 0 28.00 28.00 28.25 27.95 28.40 15,800 442,950 28.035 27.42 27.42 27.66 27.37 27.81 16,134 27.454 -1.06%
2023-01-03 0 28.30 28.30 28.55 27.85 28.60 49,000 1,381,060 28.185 27.71 27.71 27.96 27.27 28.01 50,037 27.601 -1.57%
2022-12-30 0 28.75 26.05 28.75 28.05 28.75 23,800 682,010 28.656 28.15 25.51 28.15 27.47 28.15 24,304 28.062 -0.17%
2022-12-29 0 28.80 26.05 28.80 27.90 28.95 14,800 423,130 28.590 28.20 25.51 28.20 27.32 28.35 15,113 27.997 2.67%
2022-12-28 0 28.05 26.05 28.90 - - 0 0 - 27.47 25.51 28.30 - - 0 - 0.18%
2022-12-23 0 28.00 26.10 28.00 28.00 28.00 10,000 280,000 28.000 27.42 25.56 27.42 27.42 27.42 10,212 27.420 -0.18%
2022-12-22 0 28.05 28.05 28.10 27.65 28.75 24,000 673,830 28.076 27.47 27.47 27.52 27.08 28.15 24,508 27.494 -1.92%
2022-12-21 0 28.60 26.05 28.60 28.00 28.60 27,600 783,880 28.401 28.01 25.51 28.01 27.42 28.01 28,184 27.813 -1.04%
2022-12-20 0 28.90 26.85 28.90 26.70 28.90 34,600 966,330 27.929 28.30 26.29 28.30 26.15 28.30 35,332 27.350 5.09%
2022-12-19 0 27.50 27.40 27.50 26.95 27.50 21,200 571,890 26.976 26.93 26.83 26.93 26.39 26.93 21,649 26.417 2.42%
2022-12-16 0 26.85 26.70 27.50 26.85 27.45 4,800 129,270 26.931 26.29 26.15 26.93 26.29 26.88 4,902 26.373 -0.92%
2022-12-15 0 27.10 27.05 27.50 27.10 28.05 11,200 304,690 27.205 26.54 26.49 26.93 26.54 27.47 11,437 26.640 -1.28%
2022-12-14 0 27.45 27.45 27.85 27.40 28.00 25,600 702,950 27.459 26.88 26.88 27.27 26.83 27.42 26,142 26.890 -0.90%
2022-12-13 0 27.70 27.50 27.95 27.40 27.70 30,800 846,990 27.500 27.13 26.93 27.37 26.83 27.13 31,452 26.930 -0.89%
2022-12-12 0 27.95 27.05 27.95 27.40 28.10 33,400 929,220 27.821 27.37 26.49 27.37 26.83 27.52 34,107 27.244 0.72%
2022-12-09 0 27.75 27.75 28.05 27.40 28.20 14,000 389,630 27.831 27.17 27.17 27.47 26.83 27.62 14,296 27.254 -1.42%
2022-12-08 0 28.15 27.80 28.20 28.00 28.40 53,000 1,490,290 28.119 27.57 27.22 27.62 27.42 27.81 54,122 27.536 -0.88%
2022-12-07 0 28.40 28.05 28.40 28.05 28.90 79,000 2,231,950 28.253 27.81 27.47 27.81 27.47 28.30 80,672 27.667 0.89%
2022-12-06 0 28.15 28.00 28.15 28.05 28.35 104,600 2,946,640 28.171 27.57 27.42 27.57 27.47 27.76 106,814 27.587 -1.40%
2022-12-05 0 28.55 28.00 28.55 27.90 29.30 137,974 3,913,132 28.361 27.96 27.42 27.96 27.32 28.69 140,895 27.773 0.71%
2022-12-02 0 28.35 27.75 28.35 28.00 29.50 87,887 2,490,719 28.340 27.76 27.17 27.76 27.42 28.89 89,748 27.753 -2.24%
2022-12-01 0 29.00 28.40 29.00 28.10 29.35 87,200 2,514,950 28.841 28.40 27.81 28.40 27.52 28.74 89,046 28.243 0.52%
2022-11-30 0 28.85 28.30 28.85 28.00 28.90 129,600 3,710,880 28.633 28.25 27.71 28.25 27.42 28.30 132,344 28.040 -0.52%
2022-11-29 0 29.00 27.70 29.00 27.75 29.00 85,600 2,452,090 28.646 28.40 27.13 28.40 27.17 28.40 87,412 28.052 7.41%
2022-11-28 0 27.00 27.00 27.80 27.00 28.40 64,800 1,794,560 27.694 26.44 26.44 27.22 26.44 27.81 66,172 27.120 -6.57%
2022-11-25 0 28.90 27.95 28.95 27.80 29.40 45,287 1,296,252 28.623 28.30 27.37 28.35 27.22 28.79 46,246 28.030 -1.87%
2022-11-24 0 29.45 27.50 29.45 26.80 29.95 37,800 1,104,770 29.227 28.84 26.93 28.84 26.24 29.33 38,600 28.621 6.70%
2022-11-23 0 27.60 26.40 27.60 26.85 27.60 24,200 665,140 27.485 27.03 25.85 27.03 26.29 27.03 24,712 26.915 2.22%
2022-11-22 0 27.00 26.20 27.05 26.15 27.00 26,800 719,490 26.847 26.44 25.66 26.49 25.61 26.44 27,367 26.290 3.05%
2022-11-21 0 26.20 26.05 26.55 26.20 27.00 49,000 1,294,330 26.415 25.66 25.51 26.00 25.66 26.44 50,037 25.867 -4.55%
2022-11-18 0 27.45 26.20 27.45 26.40 27.45 27,000 735,330 27.234 26.88 25.66 26.88 25.85 26.88 27,572 26.670 2.81%
2022-11-17 0 26.70 26.05 26.70 26.10 26.75 31,200 827,440 26.521 26.15 25.51 26.15 25.56 26.20 31,860 25.971 -0.37%
2022-11-16 0 26.80 26.30 26.80 26.10 28.35 59,800 1,600,220 26.760 26.24 25.75 26.24 25.56 27.76 61,066 26.205 -4.96%
2022-11-15 0 28.20 27.55 28.20 27.05 28.85 38,200 1,071,095 28.039 27.62 26.98 27.62 26.49 28.25 39,009 27.458 -2.76%
2022-11-14 0 29.00 27.85 29.00 28.70 30.95 58,800 1,721,010 29.269 28.40 27.27 28.40 28.11 30.31 60,045 28.662 -4.61%
2022-11-11 0 30.40 28.80 30.45 28.70 30.40 117,200 3,510,080 29.950 29.77 28.20 29.82 28.11 29.77 119,681 29.329 3.93%
2022-11-10 0 29.25 28.15 29.25 28.00 29.25 44,600 1,283,250 28.772 28.64 27.57 28.64 27.42 28.64 45,544 28.176 -2.50%
2022-11-09 0 30.00 29.35 30.00 29.35 30.45 19,200 573,260 29.857 29.38 28.74 29.38 28.74 29.82 19,606 29.238 -2.28%
2022-11-08 0 30.70 29.60 30.70 29.75 30.90 22,200 675,510 30.428 30.06 28.99 30.06 29.13 30.26 22,670 29.798 0.49%
2022-11-07 0 30.55 30.30 30.55 30.00 30.90 16,400 499,200 30.439 29.92 29.67 29.92 29.38 30.26 16,747 29.808 2.86%
2022-11-04 0 29.70 29.50 29.70 28.50 29.70 79,400 2,340,290 29.475 29.08 28.89 29.08 27.91 29.08 81,081 28.864 5.13%
2022-11-03 0 28.25 27.80 28.25 28.00 29.00 32,200 912,920 28.352 27.66 27.22 27.66 27.42 28.40 32,882 27.764 -1.57%
2022-11-02 0 28.70 27.85 28.80 26.10 28.80 87,400 2,400,330 27.464 28.11 27.27 28.20 25.56 28.20 89,250 26.894 7.09%
2022-11-01 0 26.80 26.75 26.80 26.00 27.00 90,200 2,415,670 26.781 26.24 26.20 26.24 25.46 26.44 92,109 26.226 -0.19%
2022-10-31 0 26.85 26.00 26.85 25.85 26.85 32,600 874,400 26.822 26.29 25.46 26.29 25.31 26.29 33,290 26.266 0.00%
2022-10-28 0 26.85 26.75 26.85 24.80 26.85 91,800 2,422,460 26.389 26.29 26.20 26.29 24.29 26.29 93,743 25.841 -0.19%
2022-10-27 0 26.90 26.85 26.90 26.00 26.90 65,800 1,759,450 26.739 26.34 26.29 26.34 25.46 26.34 67,193 26.185 0.75%
2022-10-26 0 26.70 25.60 26.70 24.65 26.80 87,400 2,323,870 26.589 26.15 25.07 26.15 24.14 26.24 89,250 26.038 3.29%
2022-10-25 0 25.85 25.55 25.85 24.55 26.50 53,200 1,359,820 25.561 25.31 25.02 25.31 24.04 25.95 54,326 25.031 3.40%
2022-10-24 0 25.00 24.50 25.00 24.75 26.60 102,000 2,606,670 25.556 24.48 23.99 24.48 24.24 26.05 104,159 25.026 -6.19%
2022-10-21 0 26.65 26.55 26.65 26.50 26.95 56,400 1,506,990 26.720 26.10 26.00 26.10 25.95 26.39 57,594 26.166 -0.56%
2022-10-20 0 26.80 26.15 26.80 26.50 26.80 23,600 632,110 26.784 26.24 25.61 26.24 25.95 26.24 24,100 26.229 -0.56%
2022-10-19 0 26.95 26.35 26.95 26.40 26.95 27,400 737,930 26.932 26.39 25.80 26.39 25.85 26.39 27,980 26.373 0.00%
2022-10-18 0 26.95 26.35 26.95 26.55 27.00 89,400 2,408,770 26.944 26.39 25.80 26.39 26.00 26.44 91,293 26.385 0.00%
2022-10-17 0 26.95 26.35 26.95 26.50 26.95 21,000 565,700 26.938 26.39 25.80 26.39 25.95 26.39 21,445 26.380 0.75%
2022-10-14 0 26.75 26.50 26.75 26.00 26.95 81,400 2,171,640 26.679 26.20 25.95 26.20 25.46 26.39 83,123 26.126 1.33%
2022-10-13 0 26.40 26.30 26.40 26.30 26.65 23,200 612,590 26.405 25.85 25.75 25.85 25.75 26.10 23,691 25.857 0.19%
2022-10-12 0 26.35 26.35 26.75 26.35 26.85 28,200 744,220 26.391 25.80 25.80 26.20 25.80 26.29 28,797 25.844 -1.68%
2022-10-11 0 26.80 26.05 26.80 26.20 27.00 61,200 1,642,710 26.842 26.24 25.51 26.24 25.66 26.44 62,496 26.285 0.19%
2022-10-10 0 26.75 25.55 26.75 26.75 27.05 51,000 1,370,130 26.865 26.20 25.02 26.20 26.20 26.49 52,080 26.308 -0.93%
2022-10-07 0 27.00 26.90 27.00 26.40 27.00 28,000 754,280 26.939 26.44 26.34 26.44 25.85 26.44 28,593 26.380 0.00%
2022-10-06 0 27.00 25.60 27.00 25.90 27.00 28,200 755,380 26.787 26.44 25.07 26.44 25.36 26.44 28,797 26.231 5.68%
2022-10-05 0 25.55 24.85 25.55 25.05 25.55 73,400 1,861,920 25.367 25.02 24.33 25.02 24.53 25.02 74,954 24.841 2.20%
2022-10-03 0 25.00 24.40 25.00 24.65 25.00 29,200 727,960 24.930 24.48 23.89 24.48 24.14 24.48 29,818 24.413 0.20%
2022-09-30 0 24.95 24.30 24.95 23.40 24.95 107,200 2,644,450 24.668 24.43 23.80 24.43 22.91 24.43 109,469 24.157 0.20%
2022-09-29 0 24.90 24.55 24.90 23.50 25.30 114,600 2,827,930 24.677 24.38 24.04 24.38 23.01 24.78 117,026 24.165 -1.58%
2022-09-28 0 25.30 24.55 25.30 24.60 25.40 42,200 1,061,380 25.151 24.78 24.04 24.78 24.09 24.87 43,093 24.630 -2.13%
2022-09-27 0 25.85 25.25 25.85 25.00 25.90 87,400 2,252,850 25.776 25.31 24.73 25.31 24.48 25.36 89,250 25.242 1.37%
2022-09-26 0 25.50 25.00 25.50 24.85 25.60 85,200 2,170,340 25.474 24.97 24.48 24.97 24.33 25.07 87,004 24.945 -4.85%
2022-09-23 0 26.80 25.50 26.80 26.60 26.80 20,800 557,280 26.792 26.24 24.97 26.24 26.05 26.24 21,240 26.237 -0.37%
2022-09-22 0 26.90 25.85 26.90 26.60 26.90 21,400 575,300 26.883 26.34 25.31 26.34 26.05 26.34 21,853 26.326 0.37%
2022-09-21 0 26.80 26.25 26.80 26.50 27.50 40,400 1,085,360 26.865 26.24 25.71 26.24 25.95 26.93 41,255 26.308 -0.92%
2022-09-20 0 27.05 26.50 27.05 26.80 27.05 48,400 1,305,800 26.979 26.49 25.95 26.49 26.24 26.49 49,425 26.420 0.19%
2022-09-19 0 27.00 24.10 27.00 26.55 27.00 31,000 835,480 26.951 26.44 23.60 26.44 26.00 26.44 31,656 26.392 -0.74%
2022-09-16 0 27.20 26.45 27.20 26.20 27.20 36,000 967,730 26.881 26.64 25.90 26.64 25.66 26.64 36,762 26.324 0.00%
2022-09-15 0 27.20 26.30 27.20 26.85 27.30 74,800 2,024,180 27.061 26.64 25.75 26.64 26.29 26.73 76,383 26.500 -0.37%
2022-09-14 0 27.30 26.30 27.30 27.30 27.30 12,000 327,600 27.300 26.73 25.75 26.73 26.73 26.73 12,254 26.734 -0.55%
2022-09-13 0 27.45 26.55 27.45 27.40 27.50 25,000 685,850 27.434 26.88 26.00 26.88 26.83 26.93 25,529 26.865 -0.72%
2022-09-09 0 27.65 27.10 27.70 26.90 27.80 74,600 2,062,210 27.644 27.08 26.54 27.13 26.34 27.22 76,179 27.070 0.36%
2022-09-08 0 27.55 27.10 27.55 27.00 27.65 37,600 1,031,570 27.435 26.98 26.54 26.98 26.44 27.08 38,396 26.867 -0.90%
2022-09-07 0 27.80 27.10 27.80 27.05 27.80 51,800 1,431,810 27.641 27.22 26.54 27.22 26.49 27.22 52,897 27.068 0.00%
2022-09-06 0 27.80 26.50 27.80 27.20 27.80 56,400 1,561,020 27.678 27.22 25.95 27.22 26.64 27.22 57,594 27.104 0.00%
2022-09-05 0 27.80 26.80 27.80 26.60 27.95 68,400 1,873,690 27.393 27.22 26.24 27.22 26.05 27.37 69,848 26.825 2.39%
2022-09-02 0 27.15 26.60 27.20 26.30 27.35 14,000 378,990 27.071 26.59 26.05 26.64 25.75 26.78 14,296 26.510 -0.91%
2022-09-01 0 27.40 27.35 27.40 27.00 27.40 53,800 1,468,190 27.290 26.83 26.78 26.83 26.44 26.83 54,939 26.724 -0.36%
2022-08-31 0 27.50 27.00 27.50 26.10 27.50 89,600 2,438,670 27.217 26.93 26.44 26.93 25.56 26.93 91,497 26.653 0.36%
2022-08-30 0 27.40 23.50 27.40 27.40 27.40 12,000 328,800 27.400 26.83 23.01 26.83 26.83 26.83 12,254 26.832 1.11%
2022-08-29 0 27.10 - 27.10 27.10 27.70 17,400 474,290 27.258 26.54 - 26.54 26.54 27.13 17,768 26.693 -2.52%
2022-08-26 0 27.80 27.10 27.80 27.35 27.80 49,600 1,371,470 27.651 27.22 26.54 27.22 26.78 27.22 50,650 27.077 0.72%
2022-08-25 0 27.60 27.05 27.60 26.80 27.60 65,400 1,798,220 27.496 27.03 26.49 27.03 26.24 27.03 66,784 26.926 0.36%
2022-08-24 0 27.50 27.05 27.50 26.70 27.60 217,200 5,881,480 27.079 26.93 26.49 26.93 26.15 27.03 221,798 26.517 1.85%
2022-08-23 0 27.00 26.20 27.00 25.10 27.00 58,800 1,584,420 26.946 26.44 25.66 26.44 24.58 26.44 60,045 26.387 0.00%
2022-08-22 0 27.00 26.15 27.00 26.25 27.00 35,400 948,300 26.788 26.44 25.61 26.44 25.71 26.44 36,149 26.233 0.00%
2022-08-19 0 27.00 25.20 27.00 26.20 27.00 27,800 745,370 26.812 26.44 24.68 26.44 25.66 26.44 28,389 26.256 1.89%
2022-08-18 0 26.50 26.00 26.50 26.00 27.00 17,600 469,530 26.678 25.95 25.46 25.95 25.46 26.44 17,973 26.125 -1.85%
2022-08-17 0 27.00 26.75 27.00 26.70 27.50 46,000 1,242,760 27.017 26.44 26.20 26.44 26.15 26.93 46,974 26.456 -1.46%
2022-08-16 0 27.40 26.50 27.40 26.60 27.50 52,600 1,425,900 27.108 26.83 25.95 26.83 26.05 26.93 53,714 26.546 0.74%
2022-08-15 0 27.20 26.50 27.20 27.00 27.65 20,000 544,750 27.238 26.64 25.95 26.64 26.44 27.08 20,423 26.673 -1.09%
2022-08-12 0 27.50 26.50 27.50 27.00 27.50 31,200 854,090 27.375 26.93 25.95 26.93 26.44 26.93 31,860 26.807 0.36%
2022-08-11 0 27.40 27.20 27.40 26.75 27.40 60,200 1,636,010 27.176 26.83 26.64 26.83 26.20 26.83 61,474 26.613 1.48%
2022-08-10 0 27.00 25.50 27.00 26.30 27.10 641,800 16,732,160 26.071 26.44 24.97 26.44 25.75 26.54 655,387 25.530 0.00%
2022-08-09 0 27.00 26.70 27.00 26.40 27.00 50,600 1,356,970 26.818 26.44 26.15 26.44 25.85 26.44 51,671 26.262 1.12%
2022-08-08 0 26.70 25.90 26.70 25.80 26.75 28,800 758,930 26.352 26.15 25.36 26.15 25.27 26.20 29,410 25.805 0.75%
2022-08-05 0 26.50 26.50 26.55 25.55 27.00 123,200 3,254,800 26.419 25.95 25.95 26.00 25.02 26.44 125,808 25.871 2.32%
2022-08-04 0 25.90 25.70 25.90 25.10 25.95 50,800 1,297,980 25.551 25.36 25.17 25.36 24.58 25.41 51,875 25.021 2.98%
2022-08-03 0 25.15 25.00 25.15 24.15 26.50 61,600 1,542,180 25.035 24.63 24.48 24.63 23.65 25.95 62,904 24.516 2.65%
2022-08-02 0 24.50 24.25 24.50 23.70 25.05 56,400 1,367,630 24.249 23.99 23.75 23.99 23.21 24.53 57,594 23.746 -2.00%
2022-08-01 0 25.00 24.70 25.00 24.60 25.25 19,600 488,870 24.942 24.48 24.19 24.48 24.09 24.73 20,015 24.425 0.20%
2022-07-29 0 24.95 24.15 24.95 24.50 25.40 36,400 906,140 24.894 24.43 23.65 24.43 23.99 24.87 37,171 24.378 -2.16%
2022-07-28 0 25.50 25.10 25.50 25.00 25.55 52,000 1,322,880 25.440 24.97 24.58 24.97 24.48 25.02 53,101 24.913 0.00%
2022-07-27 0 25.50 25.20 25.50 24.60 25.50 62,600 1,575,800 25.173 24.97 24.68 24.97 24.09 24.97 63,925 24.651 2.20%
2022-07-26 0 24.95 24.45 24.95 23.80 25.30 74,200 1,843,660 24.847 24.43 23.94 24.43 23.31 24.78 75,771 24.332 2.46%
2022-07-25 0 24.35 23.65 24.35 22.80 24.40 71,000 1,708,780 24.067 23.85 23.16 23.85 22.33 23.89 72,503 23.568 -1.22%
2022-07-22 0 24.65 24.05 24.65 23.65 24.70 44,600 1,094,250 24.535 24.14 23.55 24.14 23.16 24.19 45,544 24.026 -1.00%
2022-07-21 0 24.90 24.45 24.90 24.15 25.00 39,600 983,920 24.847 24.38 23.94 24.38 23.65 24.48 40,438 24.331 -0.20%
2022-07-20 0 24.95 24.55 24.95 23.95 25.25 65,600 1,615,680 24.629 24.43 24.04 24.43 23.45 24.73 66,989 24.119 1.42%
2022-07-19 0 24.60 24.20 24.60 23.40 24.70 45,400 1,099,910 24.227 24.09 23.70 24.09 22.91 24.19 46,361 23.725 -0.81%
2022-07-18 0 24.80 24.25 24.80 23.35 25.30 80,600 1,981,530 24.585 24.29 23.75 24.29 22.87 24.78 82,306 24.075 2.90%
2022-07-15 0 24.10 23.05 24.10 22.25 25.40 61,600 1,459,530 23.694 23.60 22.57 23.60 21.79 24.87 62,904 23.202 -3.79%
2022-07-14 0 25.05 24.10 25.05 23.50 25.45 42,000 1,034,510 24.631 24.53 23.60 24.53 23.01 24.92 42,889 24.121 0.60%
2022-07-13 0 24.90 24.30 24.90 22.00 24.90 84,000 2,013,070 23.965 24.38 23.80 24.38 21.54 24.38 85,778 23.468 7.33%
2022-07-12 0 23.20 22.85 23.20 21.10 23.20 55,800 1,259,440 22.571 22.72 22.38 22.72 20.66 22.72 56,981 22.103 3.34%
2022-07-11 0 22.45 21.75 22.50 21.25 22.45 99,400 2,187,030 22.002 21.98 21.30 22.03 20.81 21.98 101,504 21.546 1.13%
2022-07-08 0 22.20 21.90 22.20 21.85 22.50 48,200 1,070,060 22.200 21.74 21.45 21.74 21.40 22.03 49,220 21.740 2.07%
2022-07-07 0 21.75 21.05 21.75 20.50 23.30 98,800 2,138,910 21.649 21.30 20.61 21.30 20.08 22.82 100,892 21.200 -5.23%
2022-07-06 0 22.95 22.25 22.95 22.00 23.50 89,600 2,034,550 22.707 22.47 21.79 22.47 21.54 23.01 91,497 22.236 -1.08%
2022-07-05 0 23.20 23.00 23.20 22.50 23.40 62,000 1,427,190 23.019 22.72 22.52 22.72 22.03 22.91 63,313 22.542 2.65%
2022-07-04 0 22.60 22.60 22.85 21.80 23.50 146,100 3,307,150 22.636 22.13 22.13 22.38 21.35 23.01 149,193 22.167 0.44%
2022-06-30 0 22.50 22.00 22.50 21.30 22.50 111,400 2,474,180 22.210 22.03 21.54 22.03 20.86 22.03 113,758 21.749 2.51%
2022-06-29 0 21.95 20.90 21.95 20.60 21.95 34,000 731,570 21.517 21.49 20.47 21.49 20.17 21.49 34,720 21.071 2.33%
2022-06-28 0 21.45 21.00 21.90 20.70 21.45 27,200 574,270 21.113 21.01 20.56 21.45 20.27 21.01 27,776 20.675 2.39%
2022-06-27 0 20.95 20.70 20.95 20.00 20.95 49,401 1,014,731 20.541 20.52 20.27 20.52 19.59 20.52 50,447 20.115 4.75%
2022-06-24 0 20.00 20.00 20.10 19.26 20.00 72,600 1,442,292 19.866 19.59 19.59 19.68 18.86 19.59 74,137 19.454 2.15%
2022-06-23 0 19.58 19.58 19.88 19.28 19.60 104,200 2,019,320 19.379 19.17 19.17 19.47 18.88 19.19 106,406 18.978 0.20%
2022-06-22 0 19.54 19.50 19.56 18.86 19.56 435,000 8,235,456 18.932 19.13 19.10 19.15 18.47 19.15 444,209 18.540 -0.20%
2022-06-21 0 19.58 19.50 19.58 18.80 19.58 32,600 629,312 19.304 19.17 19.10 19.17 18.41 19.17 33,290 18.904 0.41%
2022-06-20 0 19.50 19.06 19.50 18.00 19.50 77,000 1,452,852 18.868 19.10 18.66 19.10 17.63 19.10 78,630 18.477 0.52%
2022-06-17 0 19.40 19.00 19.40 18.30 19.40 111,600 2,093,288 18.757 19.00 18.61 19.00 17.92 19.00 113,963 18.368 3.30%
2022-06-16 0 18.78 18.00 18.78 17.80 18.78 63,600 1,148,242 18.054 18.39 17.63 18.39 17.43 18.39 64,946 17.680 4.22%
2022-06-15 0 18.02 18.02 18.48 18.00 18.50 51,600 931,544 18.053 17.65 17.65 18.10 17.63 18.12 52,692 17.679 -1.21%
2022-06-14 0 18.24 18.00 18.24 17.50 18.24 23,000 411,664 17.898 17.86 17.63 17.86 17.14 17.86 23,487 17.527 2.47%
2022-06-13 0 17.80 17.54 17.80 17.50 18.30 31,200 553,512 17.741 17.43 17.18 17.43 17.14 17.92 31,860 17.373 1.71%
2022-06-10 0 17.50 17.30 17.50 15.50 17.50 147,600 2,440,104 16.532 17.14 16.94 17.14 15.18 17.14 150,725 16.189 9.51%
2022-06-09 0 15.98 15.26 15.98 15.62 15.98 27,400 435,980 15.912 15.65 14.94 15.65 15.30 15.65 27,980 15.582 -0.13%
2022-06-08 0 16.00 15.50 16.00 14.56 16.00 142,599 2,197,152 15.408 15.67 15.18 15.67 14.26 15.67 145,618 15.088 11.11%
2022-06-07 0 14.40 14.40 14.50 14.30 14.66 160,705 2,326,334 14.476 14.10 14.10 14.20 14.00 14.36 164,107 14.176 -3.36%
2022-06-06 0 14.90 14.46 14.90 14.26 14.90 33,600 495,640 14.751 14.59 14.16 14.59 13.96 14.59 34,311 14.445 0.81%
2022-06-02 0 14.78 14.46 14.78 14.50 14.96 154,600 2,281,260 14.756 14.47 14.16 14.47 14.20 14.65 157,873 14.450 -1.20%
2022-06-01 0 14.96 14.18 14.96 14.10 14.96 20,600 307,808 14.942 14.65 13.89 14.65 13.81 14.65 21,036 14.632 0.54%
2022-05-31 0 14.88 14.88 14.98 13.76 14.98 348,800 5,057,844 14.501 14.57 14.57 14.67 13.47 14.67 356,184 14.200 -0.67%
2022-05-30 0 14.98 14.80 14.98 14.40 14.98 42,400 628,340 14.819 14.67 14.49 14.67 14.10 14.67 43,298 14.512 0.54%
2022-05-27 0 14.90 14.18 14.90 14.00 15.02 35,800 522,140 14.585 14.59 13.89 14.59 13.71 14.71 36,558 14.283 2.90%
2022-05-26 0 14.48 14.12 14.48 13.56 14.48 26,000 374,216 14.393 14.18 13.83 14.18 13.28 14.18 26,550 14.095 7.58%
2022-05-25 0 13.46 13.46 14.14 13.46 14.24 60,600 837,672 13.823 13.18 13.18 13.85 13.18 13.94 61,883 13.536 -7.68%
2022-05-24 0 14.58 14.14 14.58 13.96 14.58 51,000 736,120 14.434 14.28 13.85 14.28 13.67 14.28 52,080 14.135 -1.75%
2022-05-23 0 14.84 14.28 14.84 14.50 14.84 21,600 320,068 14.818 14.53 13.98 14.53 14.20 14.53 22,057 14.511 -0.13%
2022-05-20 0 14.86 14.86 14.88 14.02 14.86 55,600 804,156 14.463 14.55 14.55 14.57 13.73 14.55 56,777 14.163 7.37%
2022-05-19 0 14.16 14.16 14.48 14.08 14.16 1,600 22,544 14.090 13.55 13.55 13.86 13.48 13.55 1,672 13.486 -3.41%
2022-05-18 0 14.66 14.06 14.66 14.22 14.80 57,800 844,688 14.614 14.03 13.46 14.03 13.61 14.17 60,388 13.988 1.95%
2022-05-17 0 14.38 14.38 14.60 14.38 15.00 117,600 1,707,728 14.522 13.76 13.76 13.97 13.76 14.36 122,866 13.899 -5.52%
2022-05-16 0 15.22 14.48 15.22 14.86 15.38 63,400 961,368 15.164 14.57 13.86 14.57 14.22 14.72 66,239 14.514 -1.04%
2022-05-13 0 15.38 14.72 15.38 14.80 15.62 120,600 1,841,552 15.270 14.72 14.09 14.72 14.17 14.95 126,001 14.615 -0.13%
2022-05-12 0 15.40 14.60 15.40 15.12 15.70 82,600 1,267,072 15.340 14.74 13.97 14.74 14.47 15.03 86,299 14.682 -2.41%
2022-05-11 0 15.78 15.50 15.78 15.38 15.78 66,200 1,028,116 15.531 15.10 14.84 15.10 14.72 15.10 69,164 14.865 2.47%
2022-05-10 0 15.40 15.32 15.40 15.00 15.44 100,200 1,530,572 15.275 14.74 14.66 14.74 14.36 14.78 104,687 14.620 0.00%
2022-05-06 0 15.40 15.22 15.40 15.38 15.72 147,800 2,281,232 15.435 14.74 14.57 14.74 14.72 15.05 154,419 14.773 -3.75%
2022-05-05 0 16.00 15.58 16.00 15.68 16.00 18,400 293,376 15.944 15.31 14.91 15.31 15.01 15.31 19,224 15.261 1.27%
2022-05-04 0 15.80 15.38 15.80 15.44 15.80 20,400 321,348 15.752 15.12 14.72 15.12 14.78 15.12 21,314 15.077 0.00%
2022-05-03 0 15.80 15.12 15.80 15.80 15.80 4,200 66,360 15.800 15.12 14.47 15.12 15.12 15.12 4,388 15.123 1.28%
2022-04-29 0 15.60 15.32 15.60 15.22 15.66 139,400 2,161,280 15.504 14.93 14.66 14.93 14.57 14.99 145,642 14.840 -0.64%
2022-04-28 0 15.70 15.14 15.70 15.00 15.70 40,400 622,632 15.412 15.03 14.49 15.03 14.36 15.03 42,209 14.751 0.13%
2022-04-27 0 15.68 15.30 15.68 15.22 15.68 46,600 727,796 15.618 15.01 14.64 15.01 14.57 15.01 48,687 14.949 -0.13%
2022-04-26 0 15.70 15.64 15.70 15.36 15.70 14,800 232,224 15.691 15.03 14.97 15.03 14.70 15.03 15,463 15.018 1.55%
2022-04-25 0 15.46 15.32 15.46 15.32 15.78 84,600 1,309,800 15.482 14.80 14.66 14.80 14.66 15.10 88,388 14.819 -2.03%
2022-04-22 0 15.78 15.70 15.78 15.70 15.90 91,800 1,451,216 15.809 15.10 15.03 15.10 15.03 15.22 95,911 15.131 -1.38%
2022-04-21 0 16.00 15.62 16.00 15.70 16.28 68,600 1,096,056 15.978 15.31 14.95 15.31 15.03 15.58 71,672 15.293 0.13%
2022-04-20 0 15.98 15.36 15.98 15.50 16.30 53,600 846,036 15.784 15.30 14.70 15.30 14.84 15.60 56,000 15.108 0.63%
2022-04-19 0 15.88 - 15.88 15.60 15.88 34,800 550,648 15.823 15.20 - 15.20 14.93 15.20 36,358 15.145 0.00%
2022-04-14 0 15.88 15.68 15.88 15.26 15.88 90,600 1,430,918 15.794 15.20 15.01 15.20 14.61 15.20 94,657 15.117 0.13%
2022-04-13 0 15.86 13.00 15.86 15.50 16.00 82,200 1,302,772 15.849 15.18 12.44 15.18 14.84 15.31 85,881 15.170 -0.88%
2022-04-12 0 16.00 15.54 16.00 15.34 16.00 50,200 794,256 15.822 15.31 14.87 15.31 14.68 15.31 52,448 15.144 0.00%
2022-04-11 0 16.00 15.12 16.00 16.00 16.00 16,800 268,800 16.000 15.31 14.47 15.31 15.31 15.31 17,552 15.314 0.00%
2022-04-08 0 16.00 15.76 16.00 16.00 16.08 110,800 1,773,334 16.005 15.31 15.08 15.31 15.31 15.39 115,762 15.319 -0.62%
2022-04-07 0 16.10 15.84 16.10 15.62 16.10 66,000 1,054,696 15.980 15.41 15.16 15.41 14.95 15.41 68,956 15.295 0.63%
2022-04-06 0 16.00 15.72 16.00 15.78 16.30 56,000 892,964 15.946 15.31 15.05 15.31 15.10 15.60 58,508 15.262 -0.50%
2022-04-04 0 16.08 16.00 16.08 15.94 16.14 198,000 3,171,612 16.018 15.39 15.31 15.39 15.26 15.45 206,867 15.332 1.77%
2022-04-01 0 15.80 15.64 15.80 15.70 16.18 53,400 844,596 15.816 15.12 14.97 15.12 15.03 15.49 55,791 15.138 -2.47%
2022-03-31 0 16.20 15.72 16.20 15.26 16.22 106,000 1,691,944 15.962 15.51 15.05 15.51 14.61 15.52 110,747 15.278 -0.12%
2022-03-30 0 16.22 16.00 16.22 15.74 16.80 174,800 2,823,644 16.154 15.52 15.31 15.52 15.07 16.08 182,628 15.461 2.66%
2022-03-29 0 15.80 15.50 15.80 14.82 15.80 106,800 1,671,004 15.646 15.12 14.84 15.12 14.18 15.12 111,583 14.975 0.89%
2022-03-28 0 15.66 15.40 15.66 14.76 16.00 104,200 1,613,412 15.484 14.99 14.74 14.99 14.13 15.31 108,866 14.820 -1.14%
2022-03-25 0 15.84 15.80 15.84 14.74 16.48 219,200 3,394,388 15.485 15.16 15.12 15.16 14.11 15.77 229,016 14.822 -2.82%
2022-03-24 0 16.30 16.24 16.30 14.60 16.30 308,600 4,816,066 15.606 15.60 15.54 15.60 13.97 15.60 322,419 14.937 12.26%
2022-03-23 0 14.52 14.24 14.52 13.98 15.00 191,600 2,745,832 14.331 13.90 13.63 13.90 13.38 14.36 200,180 13.717 3.13%
2022-03-22 0 14.08 14.00 14.08 13.42 14.08 328,900 4,532,008 13.779 13.48 13.40 13.48 12.84 13.48 343,628 13.189 2.47%
2022-03-21 0 13.74 13.74 - 12.50 13.74 361,200 4,740,340 13.124 13.15 13.15 - 11.96 13.15 377,375 12.561 17.04%
2022-03-18 0 11.74 11.56 11.74 11.20 11.74 69,800 806,560 11.555 11.24 11.06 11.24 10.72 11.24 72,926 11.060 2.80%
2022-03-17 0 11.42 11.30 11.42 11.02 11.80 294,000 3,379,312 11.494 10.93 10.82 10.93 10.55 11.29 307,165 11.002 1.96%
2022-03-16 0 11.20 11.18 11.20 10.80 11.50 271,000 3,031,060 11.185 10.72 10.70 10.72 10.34 11.01 283,136 10.705 -0.18%
2022-03-15 0 11.22 10.52 11.22 11.22 12.52 124,600 1,422,190 11.414 10.74 10.07 10.74 10.74 11.98 130,180 10.925 -7.27%
2022-03-14 0 12.10 11.90 12.10 11.98 12.50 59,400 721,060 12.139 11.58 11.39 11.58 11.47 11.96 62,060 11.619 -7.49%
2022-03-11 0 13.08 12.56 13.08 12.38 13.14 59,800 768,394 12.849 12.52 12.02 12.52 11.85 12.58 62,478 12.299 -2.97%
2022-03-10 0 13.48 12.68 13.48 13.00 13.58 57,400 768,168 13.383 12.90 12.14 12.90 12.44 13.00 59,970 12.809 2.90%
2022-03-09 0 13.10 13.10 14.00 11.74 13.10 96,200 1,190,140 12.372 12.54 12.54 13.40 11.24 12.54 100,508 11.841 4.80%
2022-03-08 0 12.50 12.42 12.50 12.50 13.60 160,800 2,047,836 12.735 11.96 11.89 11.96 11.96 13.02 168,001 12.189 -10.71%
2022-03-07 0 14.00 13.76 14.00 14.00 14.74 59,000 838,896 14.219 13.40 13.17 13.40 13.40 14.11 61,642 13.609 -6.54%
2022-03-04 0 14.98 14.52 14.98 14.54 15.50 59,400 879,716 14.810 14.34 13.90 14.34 13.92 14.84 62,060 14.175 -1.58%
2022-03-03 0 15.22 15.02 15.22 15.10 15.54 17,600 267,984 15.226 14.57 14.38 14.57 14.45 14.87 18,388 14.574 0.79%
2022-03-02 0 15.10 14.62 15.10 14.64 15.66 53,600 808,552 15.085 14.45 13.99 14.45 14.01 14.99 56,000 14.438 -3.58%
2022-03-01 0 15.66 15.22 15.66 15.58 16.00 40,600 639,512 15.752 14.99 14.57 14.99 14.91 15.31 42,418 15.076 3.85%
2022-02-28 0 15.08 14.62 15.08 14.50 15.08 46,000 684,076 14.871 14.43 13.99 14.43 13.88 14.43 48,060 14.234 0.67%
2022-02-25 0 14.98 14.72 14.98 14.62 16.40 70,600 1,068,088 15.129 14.34 14.09 14.34 13.99 15.70 73,761 14.480 3.74%
2022-02-24 0 14.44 14.12 14.44 14.10 14.78 36,800 532,668 14.475 13.82 13.51 13.82 13.50 14.15 38,448 13.854 -0.41%
2022-02-23 0 14.50 14.20 14.50 14.12 14.80 92,800 1,342,340 14.465 13.88 13.59 13.88 13.51 14.17 96,956 13.845 -2.03%
2022-02-22 0 14.80 14.50 14.80 14.60 15.58 70,600 1,048,692 14.854 14.17 13.88 14.17 13.97 14.91 73,761 14.217 -5.25%
2022-02-21 0 15.62 15.60 15.62 15.62 15.84 21,600 337,746 15.636 14.95 14.93 14.95 14.95 15.16 22,567 14.966 -1.64%
2022-02-18 0 15.88 15.42 15.88 15.50 15.90 52,800 827,868 15.679 15.20 14.76 15.20 14.84 15.22 55,164 15.007 -0.13%
2022-02-17 0 15.90 15.50 15.90 15.66 15.90 23,600 373,828 15.840 15.22 14.84 15.22 14.99 15.22 24,657 15.161 -0.38%
2022-02-16 0 15.96 15.90 15.96 15.82 16.00 85,400 1,365,640 15.991 15.28 15.22 15.28 15.14 15.31 89,224 15.306 -2.68%
2022-02-15 0 16.40 16.32 16.40 16.08 16.40 32,200 525,548 16.321 15.70 15.62 15.70 15.39 15.70 33,642 15.622 0.74%
2022-02-14 0 16.28 16.04 16.28 15.98 16.28 41,200 668,208 16.219 15.58 15.35 15.58 15.30 15.58 43,045 15.523 -0.49%
2022-02-11 0 16.36 16.34 16.36 16.00 16.46 36,800 599,480 16.290 15.66 15.64 15.66 15.31 15.75 38,448 15.592 -0.12%
2022-02-10 0 16.38 16.18 16.38 16.00 16.38 33,000 537,858 16.299 15.68 15.49 15.68 15.31 15.68 34,478 15.600 2.50%
2022-02-09 0 15.98 15.94 15.98 15.62 15.98 48,083 763,348 15.876 15.30 15.26 15.30 14.95 15.30 50,236 15.195 -0.13%
2022-02-08 0 16.00 15.84 16.10 15.56 16.50 70,200 1,118,892 15.939 15.31 15.16 15.41 14.89 15.79 73,344 15.255 -2.91%
2022-02-07 0 16.48 15.72 16.48 15.44 16.48 69,000 1,106,312 16.034 15.77 15.05 15.77 14.78 15.77 72,090 15.346 3.91%
2022-02-04 0 15.86 15.56 15.90 15.44 16.80 80,200 1,265,760 15.783 15.18 14.89 15.22 14.78 16.08 83,791 15.106 -4.69%
2022-01-31 0 16.64 16.64 17.00 16.64 16.64 5,000 83,200 16.640 15.93 15.93 16.27 15.93 15.93 5,224 15.927 4.79%
2022-01-28 0 15.88 15.00 15.88 15.86 15.88 31,400 498,576 15.878 15.20 14.36 15.20 15.18 15.20 32,806 15.198 0.00%
2022-01-27 0 15.88 15.22 15.88 15.02 16.48 105,400 1,668,956 15.835 15.20 14.57 15.20 14.38 15.77 110,120 15.156 -3.76%
2022-01-26 0 16.50 15.96 16.50 15.90 17.38 79,600 1,309,556 16.452 15.79 15.28 15.79 15.22 16.64 83,165 15.747 -1.79%
2022-01-25 0 16.80 16.10 16.80 16.14 17.40 229,200 3,838,048 16.745 16.08 15.41 16.08 15.45 16.65 239,464 16.028 -4.76%
2022-01-24 0 17.64 17.30 17.64 17.48 17.66 31,000 543,128 17.520 16.88 16.56 16.88 16.73 16.90 32,388 16.769 0.00%
2022-01-21 0 17.64 17.48 17.64 17.28 17.70 196,200 3,437,436 17.520 16.88 16.73 16.88 16.54 16.94 204,986 16.769 0.92%
2022-01-20 0 17.48 17.34 17.48 16.90 17.72 58,700 1,026,948 17.495 16.73 16.60 16.73 16.18 16.96 61,329 16.745 -2.89%
2022-01-19 0 18.00 17.94 18.00 17.90 18.48 40,600 732,252 18.036 17.23 17.17 17.23 17.13 17.69 42,418 17.263 -3.02%
2022-01-18 0 18.56 18.28 18.56 17.74 18.78 94,800 1,742,792 18.384 17.76 17.50 17.76 16.98 17.98 99,045 17.596 -0.54%
2022-01-17 0 18.66 18.16 18.66 18.10 19.50 84,400 1,564,000 18.531 17.86 17.38 17.86 17.32 18.66 88,179 17.737 -4.31%
2022-01-14 0 19.50 19.02 19.50 18.80 19.88 162,400 3,190,302 19.645 18.66 18.20 18.66 17.99 19.03 169,672 18.803 -2.40%
2022-01-13 0 19.98 19.20 19.98 19.00 19.98 69,400 1,352,984 19.495 19.12 18.38 19.12 18.19 19.12 72,508 18.660 0.10%
2022-01-12 0 19.96 19.84 19.96 19.60 21.00 82,000 1,638,494 19.982 19.10 18.99 19.10 18.76 20.10 85,672 19.125 0.81%
2022-01-11 0 19.80 19.20 19.80 19.30 20.00 64,400 1,264,024 19.628 18.95 18.38 18.95 18.47 19.14 67,284 18.786 -1.00%
2022-01-10 0 20.00 19.86 20.00 19.70 20.65 116,400 2,346,208 20.156 19.14 19.01 19.14 18.86 19.76 121,612 19.292 0.30%
2022-01-07 0 19.94 19.94 20.00 19.94 21.95 114,000 2,294,948 20.131 19.09 19.09 19.14 19.09 21.01 119,105 19.268 -5.72%
2022-01-06 0 21.15 21.15 21.50 21.00 22.00 53,600 1,143,810 21.340 20.24 20.24 20.58 20.10 21.06 56,000 20.425 -6.00%
2022-01-05 0 22.50 21.60 22.50 22.00 23.70 52,800 1,200,630 22.739 21.54 20.67 21.54 21.06 22.68 55,164 21.765 -5.26%
2022-01-04 0 23.75 22.25 23.75 22.20 23.75 14,600 342,200 23.438 22.73 21.30 22.73 21.25 22.73 15,254 22.434 3.26%
2022-01-03 0 23.00 22.50 23.00 - - 0 0 - 22.01 21.54 22.01 - - 0 - 0.00%
2021-12-31 0 23.00 22.50 23.00 22.80 23.00 21,600 494,650 22.901 22.01 21.54 22.01 21.82 22.01 22,567 21.919 1.10%
2021-12-30 0 22.75 22.75 22.95 22.30 23.00 50,600 1,155,230 22.831 21.77 21.77 21.97 21.34 22.01 52,866 21.852 -0.66%
2021-12-29 0 22.90 22.50 22.90 21.60 22.90 50,400 1,134,330 22.507 21.92 21.54 21.92 20.67 21.92 52,657 21.542 -1.51%
2021-12-28 0 23.25 22.75 23.25 22.40 23.50 88,800 2,039,300 22.965 22.25 21.77 22.25 21.44 22.49 92,777 21.981 1.53%
2021-12-24 0 22.90 22.55 22.90 22.40 22.95 5,600 128,390 22.927 21.92 21.58 21.92 21.44 21.97 5,851 21.944 1.10%
2021-12-23 0 22.65 22.50 22.65 22.35 22.90 44,000 994,540 22.603 21.68 21.54 21.68 21.39 21.92 45,970 21.634 0.67%
2021-12-22 0 22.50 21.90 22.50 21.80 22.65 40,800 909,600 22.294 21.54 20.96 21.54 20.87 21.68 42,627 21.339 5.88%
2021-12-21 0 21.25 21.20 21.50 21.10 22.45 71,200 1,529,170 21.477 20.34 20.29 20.58 20.20 21.49 74,388 20.557 -2.52%
2021-12-20 0 21.80 21.70 21.80 21.45 22.20 47,000 1,027,380 21.859 20.87 20.77 20.87 20.53 21.25 49,105 20.922 -5.01%
2021-12-17 0 22.95 22.50 22.95 21.55 23.05 49,000 1,098,020 22.409 21.97 21.54 21.97 20.63 22.06 51,194 21.448 2.00%
2021-12-16 0 22.50 21.30 22.50 21.75 22.50 15,600 350,400 22.462 21.54 20.39 21.54 20.82 21.54 16,299 21.499 0.00%
2021-12-15 0 22.50 21.45 22.50 21.15 23.00 35,000 769,400 21.983 21.54 20.53 21.54 20.24 22.01 36,567 21.041 -1.32%
2021-12-14 0 22.80 22.50 22.80 21.50 22.80 45,400 1,014,110 22.337 21.82 21.54 21.82 20.58 21.82 47,433 21.380 -1.30%
2021-12-13 0 23.10 22.85 23.10 22.00 23.10 4,200 96,800 23.048 22.11 21.87 22.11 21.06 22.11 4,388 22.060 5.00%
2021-12-10 0 22.00 21.85 22.00 21.75 23.20 68,000 1,522,620 22.392 21.06 20.91 21.06 20.82 22.21 71,045 21.432 -4.35%
2021-12-09 0 23.00 22.30 23.00 22.45 23.30 66,400 1,513,940 22.800 22.01 21.34 22.01 21.49 22.30 69,373 21.823 2.22%
2021-12-08 0 22.50 21.70 22.50 20.00 22.50 106,800 2,322,440 21.746 21.54 20.77 21.54 19.14 21.54 111,583 20.814 3.69%
2021-12-07 0 21.70 21.40 21.70 20.65 21.85 91,000 1,933,331 21.245 20.77 20.48 20.77 19.76 20.91 95,075 20.335 5.34%
2021-12-06 0 20.60 20.50 20.60 19.80 22.35 175,000 3,588,304 20.505 19.72 19.62 19.72 18.95 21.39 182,837 19.626 -4.85%
2021-12-03 0 21.65 21.65 22.00 21.65 24.65 96,600 2,130,890 22.059 20.72 20.72 21.06 20.72 23.59 100,926 21.113 -0.23%
2021-12-02 0 21.70 21.50 21.70 20.15 23.15 485,200 10,414,250 21.464 20.77 20.58 20.77 19.29 22.16 506,927 20.544 -3.56%
2021-12-01 0 22.50 22.30 22.65 21.70 23.60 196,741 4,419,847 22.465 21.54 21.34 21.68 20.77 22.59 205,551 21.502 1.12%
2021-11-30 0 22.25 22.20 22.25 21.35 22.65 421,200 9,372,872 22.253 21.30 21.25 21.30 20.43 21.68 440,062 21.299 0.45%
2021-11-29 0 22.15 22.10 22.15 21.65 25.30 718,200 16,094,920 22.410 21.20 21.15 21.20 20.72 24.22 750,361 21.450 -8.85%
2021-11-26 0 24.30 24.30 25.05 24.30 26.50 266,000 6,783,120 25.501 23.26 23.26 23.98 23.26 25.36 277,912 24.407 -10.33%
2021-11-25 0 27.10 26.90 27.10 26.90 28.15 109,800 2,994,150 27.269 25.94 25.75 25.94 25.75 26.94 114,717 26.100 -2.87%
2021-11-24 0 27.90 27.70 27.90 27.40 29.90 485,200 14,046,890 28.951 26.70 26.51 26.70 26.23 28.62 506,927 27.710 -3.46%
2021-11-23 0 28.90 28.90 29.00 27.00 29.40 401,400 11,373,495 28.335 27.66 27.66 27.76 25.84 28.14 419,375 27.120 3.21%
2021-11-22 0 28.00 27.10 28.00 26.75 29.05 122,600 3,361,020 27.415 26.80 25.94 26.80 25.60 27.80 128,090 26.240 -3.45%
2021-11-19 0 29.00 28.40 29.00 27.95 29.00 106,910 3,049,196 28.521 27.76 27.18 27.76 26.75 27.76 111,697 27.299 1.58%
2021-11-18 0 28.55 28.35 28.55 28.40 29.20 50,400 1,444,790 28.667 27.33 27.13 27.33 27.18 27.95 52,657 27.438 -3.06%
2021-11-17 0 29.45 29.15 29.45 28.30 29.80 91,600 2,672,200 29.173 28.19 27.90 28.19 27.09 28.52 95,702 27.922 2.43%
2021-11-16 0 28.75 28.25 28.75 28.00 29.40 170,000 4,859,720 28.587 27.52 27.04 27.52 26.80 28.14 177,613 27.361 2.68%
2021-11-15 0 28.00 27.95 28.00 28.00 28.70 47,600 1,338,980 28.130 26.80 26.75 26.80 26.80 27.47 49,732 26.924 -1.06%
2021-11-12 0 28.30 28.00 28.30 27.70 28.45 38,000 1,069,550 28.146 27.09 26.80 27.09 26.51 27.23 39,702 26.940 -0.35%
2021-11-11 0 28.40 28.00 28.40 27.70 28.55 37,000 1,043,570 28.205 27.18 26.80 27.18 26.51 27.33 38,657 26.996 0.35%
2021-11-10 0 28.30 28.10 28.30 27.60 28.80 95,800 2,695,240 28.134 27.09 26.90 27.09 26.42 27.57 100,090 26.928 0.35%
2021-11-09 0 28.20 27.60 28.20 26.50 28.40 45,400 1,263,410 27.828 26.99 26.42 26.99 25.36 27.18 47,433 26.636 1.08%
2021-11-08 0 27.90 27.70 27.90 26.40 27.90 13,000 359,270 27.636 26.70 26.51 26.70 25.27 26.70 13,582 26.452 2.20%
2021-11-05 0 27.30 27.30 27.35 26.00 27.80 71,000 1,909,240 26.891 26.13 26.13 26.18 24.89 26.61 74,179 25.738 3.80%
2021-11-04 0 26.30 25.15 26.30 25.15 26.30 140,000 3,616,170 25.830 25.17 24.07 25.17 24.07 25.17 146,269 24.723 0.38%
2021-11-03 0 26.20 25.85 26.20 26.00 26.20 51,800 1,352,880 26.117 25.08 24.74 25.08 24.89 25.08 54,120 24.998 -2.60%
2021-11-02 0 26.90 26.70 26.90 26.65 27.20 50,800 1,367,960 26.928 25.75 25.56 25.75 25.51 26.03 53,075 25.774 -0.37%
2021-11-01 0 27.00 26.65 27.00 26.05 28.90 100,400 2,708,080 26.973 25.84 25.51 25.84 24.93 27.66 104,896 25.817 -6.74%
2021-10-29 0 28.95 28.80 28.95 25.10 28.95 114,600 3,207,930 27.992 27.71 27.57 27.71 24.02 27.71 119,732 26.793 8.43%
2021-10-28 0 26.70 26.65 26.70 25.55 26.95 34,400 919,980 26.744 25.56 25.51 25.56 24.45 25.79 35,940 25.597 -1.84%
2021-10-27 0 27.20 26.35 28.00 26.00 27.20 39,000 1,041,480 26.705 26.03 25.22 26.80 24.89 26.03 40,746 25.560 0.37%
2021-10-26 0 27.10 27.05 27.10 27.05 28.50 70,200 1,942,020 27.664 25.94 25.89 25.94 25.89 27.28 73,344 26.478 -2.52%
2021-10-25 0 27.80 27.70 27.80 27.70 28.45 157,000 4,392,570 27.978 26.61 26.51 26.61 26.51 27.23 164,031 26.779 0.36%
2021-10-22 0 27.70 27.50 28.00 26.00 28.00 151,000 4,107,610 27.203 26.51 26.32 26.80 24.89 26.80 157,762 26.037 5.32%
2021-10-21 0 26.30 25.95 26.30 25.70 26.80 121,000 3,184,270 26.316 25.17 24.84 25.17 24.60 25.65 126,418 25.188 -0.75%
2021-10-20 0 26.50 26.40 26.50 24.80 27.85 281,400 7,431,500 26.409 25.36 25.27 25.36 23.74 26.66 294,001 25.277 5.37%
2021-10-19 0 25.15 25.15 25.20 22.60 25.70 247,800 6,134,680 24.757 24.07 24.07 24.12 21.63 24.60 258,897 23.695 6.12%
2021-10-18 0 23.70 23.60 23.70 22.15 23.80 260,600 6,068,360 23.286 22.68 22.59 22.68 21.20 22.78 272,270 22.288 6.04%
2021-10-15 0 22.35 21.95 22.35 21.10 22.50 275,600 6,055,020 21.970 21.39 21.01 21.39 20.20 21.54 287,941 21.029 -0.22%
2021-10-12 0 22.40 22.35 22.40 21.80 23.05 114,000 2,553,539 22.400 21.44 21.39 21.44 20.87 22.06 119,105 21.439 -1.75%
2021-10-11 0 22.80 21.90 22.80 21.60 22.80 121,200 2,681,344 22.123 21.82 20.96 21.82 20.67 21.82 126,627 21.175 3.64%
2021-10-08 0 22.00 21.90 22.00 21.95 22.50 98,800 2,184,597 22.111 21.06 20.96 21.06 21.01 21.54 103,224 21.164 -4.35%
2021-10-07 0 23.00 22.30 23.00 21.55 23.30 107,600 2,436,453 22.644 22.01 21.34 22.01 20.63 22.30 112,418 21.673 3.37%
2021-10-06 0 22.25 22.00 22.25 20.85 22.70 177,200 3,907,790 22.053 21.30 21.06 21.30 19.96 21.73 185,135 21.108 6.21%
2021-10-05 0 20.95 20.95 21.65 19.60 20.95 33,800 685,088 20.269 20.05 20.05 20.72 18.76 20.05 35,314 19.400 3.71%
2021-10-04 0 20.20 20.10 20.15 19.72 20.95 90,000 1,821,267 20.236 19.33 19.24 19.29 18.87 20.05 94,030 19.369 -3.81%
2021-09-30 0 21.00 21.00 21.35 20.60 21.75 200,800 4,231,925 21.075 20.10 20.10 20.43 19.72 20.82 209,792 20.172 -4.55%
2021-09-29 0 22.00 21.70 22.00 21.35 22.00 49,400 1,075,570 21.773 21.06 20.77 21.06 20.43 21.06 51,612 20.839 0.00%
2021-09-28 0 22.00 21.75 22.00 21.50 22.00 54,400 1,187,250 21.824 21.06 20.82 21.06 20.58 21.06 56,836 20.889 0.00%
2021-09-27 0 22.00 21.95 22.00 21.35 23.30 118,000 2,625,840 22.253 21.06 21.01 21.06 20.43 22.30 123,284 21.299 -6.18%
2021-09-24 0 23.45 22.35 23.45 22.30 23.45 82,600 1,871,970 22.663 22.44 21.39 22.44 21.34 22.44 86,299 21.692 -2.09%
2021-09-23 0 23.95 23.40 23.95 22.20 24.50 124,600 2,870,151 23.035 22.92 22.40 22.92 21.25 23.45 130,180 22.048 2.13%
2021-09-21 0 23.45 23.45 23.55 22.60 24.65 105,800 2,519,110 23.810 22.44 22.44 22.54 21.63 23.59 110,538 22.790 -4.29%
2021-09-20 0 24.50 24.05 24.70 21.15 24.80 68,800 1,634,300 23.754 23.45 23.02 23.64 20.24 23.74 71,881 22.736 0.82%
2021-09-17 0 24.30 23.70 24.60 21.20 24.35 234,400 5,453,698 23.267 23.26 22.68 23.55 20.29 23.31 244,897 22.269 9.95%
2021-09-16 0 22.10 21.80 22.10 21.80 23.50 107,600 2,449,161 22.762 21.15 20.87 21.15 20.87 22.49 112,418 21.786 -4.74%
2021-09-15 0 23.20 22.90 23.20 22.80 24.95 172,800 4,026,410 23.301 22.21 21.92 22.21 21.82 23.88 180,538 22.302 -6.83%
2021-09-14 0 24.90 24.45 24.90 24.10 25.15 296,400 7,325,610 24.715 23.83 23.40 23.83 23.07 24.07 309,673 23.656 2.47%
2021-09-13 0 24.30 24.25 24.50 24.10 25.55 192,800 4,773,220 24.757 23.26 23.21 23.45 23.07 24.45 201,434 23.696 -6.54%
2021-09-10 0 26.00 26.00 26.25 25.45 26.00 234,724 6,011,554 25.611 24.89 24.89 25.12 24.36 24.89 245,235 24.513 0.19%
2021-09-09 0 25.95 25.95 26.00 25.95 26.30 61,400 1,597,770 26.022 24.84 24.84 24.89 24.84 25.17 64,150 24.907 -1.33%
2021-09-08 0 26.30 26.30 26.40 26.20 26.95 73,800 1,944,590 26.350 25.17 25.17 25.27 25.08 25.79 77,105 25.220 -2.23%
2021-09-07 0 26.90 26.90 27.35 26.45 27.40 126,400 3,422,580 27.077 25.75 25.75 26.18 25.32 26.23 132,060 25.917 0.00%
2021-09-06 0 26.90 26.85 26.90 25.60 27.20 80,700 2,111,625 26.166 25.75 25.70 25.75 24.50 26.03 84,314 25.045 3.07%
2021-09-03 0 26.10 26.00 26.10 25.80 27.15 88,200 2,334,251 26.465 24.98 24.89 24.98 24.69 25.99 92,150 25.331 -4.40%
2021-09-02 0 27.30 27.00 27.30 26.20 28.45 72,800 1,963,670 26.974 26.13 25.84 26.13 25.08 27.23 76,060 25.817 -1.97%
2021-09-01 0 27.85 27.10 27.95 26.70 27.85 125,400 3,391,340 27.044 26.66 25.94 26.75 25.56 26.66 131,015 25.885 3.15%
2021-08-31 0 27.00 27.00 28.00 26.20 28.25 89,200 2,440,040 27.355 25.84 25.84 26.80 25.08 27.04 93,194 26.182 -2.00%
2021-08-30 0 27.55 27.50 27.55 27.40 28.20 30,800 856,840 27.820 26.37 26.32 26.37 26.23 26.99 32,179 26.627 -2.30%
2021-08-27 0 28.20 27.65 28.20 26.40 28.20 44,400 1,223,690 27.561 26.99 26.46 26.99 25.27 26.99 46,388 26.379 6.42%
2021-08-26 0 26.50 26.10 26.50 25.60 27.30 89,000 2,366,230 26.587 25.36 24.98 25.36 24.50 26.13 92,985 25.447 -0.38%
2021-08-25 0 26.60 26.15 26.60 25.65 26.60 79,000 2,060,941 26.088 25.46 25.03 25.46 24.55 25.46 82,538 24.970 2.11%
2021-08-24 0 26.05 25.75 26.05 25.00 26.05 138,800 3,543,080 25.527 24.93 24.65 24.93 23.93 24.93 145,016 24.432 0.00%
2021-08-23 0 26.05 26.05 26.30 26.05 28.70 99,200 2,669,132 26.907 24.93 24.93 25.17 24.93 27.47 103,642 25.753 -4.23%
2021-08-20 0 27.20 26.80 27.20 26.85 28.20 111,800 3,061,110 27.380 26.03 25.65 26.03 25.70 26.99 116,806 26.207 -5.06%
2021-08-19 0 28.65 28.10 28.65 27.80 29.90 218,600 6,228,631 28.493 27.42 26.90 27.42 26.61 28.62 228,389 27.272 -2.72%
2021-08-18 0 29.45 29.25 29.45 29.20 30.25 59,000 1,738,650 29.469 28.19 28.00 28.19 27.95 28.95 61,642 28.206 -1.83%
2021-08-17 0 30.00 28.80 32.05 28.50 30.05 62,000 1,828,920 29.499 28.71 27.57 30.68 27.28 28.76 64,776 28.234 -0.50%
2021-08-16 0 30.15 30.15 30.30 29.30 30.80 57,800 1,730,980 29.948 28.86 28.86 29.00 28.04 29.48 60,388 28.664 -1.95%
2021-08-13 0 30.75 30.60 30.75 30.60 31.50 15,200 471,490 31.019 29.43 29.29 29.43 29.29 30.15 15,881 29.690 -2.54%
2021-08-12 0 31.55 31.50 31.75 31.45 33.00 30,200 958,750 31.747 30.20 30.15 30.39 30.10 31.59 31,552 30.386 -4.25%
2021-08-11 0 32.95 32.65 33.25 32.00 33.65 17,200 566,370 32.929 31.54 31.25 31.82 30.63 32.21 17,970 31.517 -0.60%
2021-08-10 0 33.15 32.95 33.20 32.90 34.85 47,600 1,579,460 33.182 31.73 31.54 31.78 31.49 33.36 49,732 31.760 0.45%
2021-08-09 0 33.00 32.70 33.00 32.00 33.80 123,400 4,078,795 33.053 31.59 31.30 31.59 30.63 32.35 128,926 31.637 1.07%
2021-08-06 0 32.65 32.20 32.65 32.00 33.10 52,000 1,678,600 32.281 31.25 30.82 31.25 30.63 31.68 54,329 30.897 1.24%
2021-08-05 0 32.25 32.05 32.25 31.90 32.35 36,200 1,161,655 32.090 30.87 30.68 30.87 30.53 30.96 37,821 30.715 -0.15%
2021-08-04 0 32.30 32.00 32.30 32.15 34.95 49,800 1,628,740 32.706 30.92 30.63 30.92 30.77 33.45 52,030 31.304 -0.62%
2021-08-03 0 32.50 32.00 32.85 31.95 32.65 34,800 1,125,770 32.350 31.11 30.63 31.44 30.58 31.25 36,358 30.963 1.56%
2021-08-02 0 32.00 31.90 32.00 32.00 33.70 29,000 948,680 32.713 30.63 30.53 30.63 30.63 32.26 30,299 31.311 -0.78%
2021-07-30 0 32.25 31.95 32.25 31.50 32.75 63,200 2,029,970 32.120 30.87 30.58 30.87 30.15 31.35 66,030 30.743 -2.42%
2021-07-29 0 33.05 33.00 33.05 32.75 35.25 132,800 4,457,025 33.562 31.63 31.59 31.63 31.35 33.74 138,747 32.123 -2.65%
2021-07-28 0 33.95 33.80 34.00 32.85 35.05 244,400 8,356,300 34.191 32.49 32.35 32.54 31.44 33.55 255,344 32.726 3.03%
2021-07-27 0 32.95 32.95 33.00 32.30 35.35 117,600 3,867,210 32.884 31.54 31.54 31.59 30.92 33.83 122,866 31.475 -2.23%
2021-07-26 0 33.70 33.70 33.75 33.30 35.20 158,200 5,367,510 33.929 32.26 32.26 32.30 31.87 33.69 165,284 32.474 -6.39%
2021-07-23 0 36.00 35.35 36.00 35.70 36.80 22,600 814,040 36.020 34.46 33.83 34.46 34.17 35.22 23,612 34.476 0.42%
2021-07-22 0 35.85 35.15 35.85 34.05 36.00 151,800 5,349,690 35.242 34.31 33.64 34.31 32.59 34.46 158,598 33.731 5.29%
2021-07-21 0 34.05 34.05 34.10 34.05 35.00 165,000 5,693,490 34.506 32.59 32.59 32.64 32.59 33.50 172,389 33.027 -2.71%
2021-07-20 0 35.00 34.90 35.20 34.95 35.85 67,600 2,391,425 35.376 33.50 33.40 33.69 33.45 34.31 70,627 33.860 -1.69%
2021-07-19 0 35.60 35.60 35.75 35.50 36.30 47,200 1,696,380 35.940 34.07 34.07 34.22 33.98 34.74 49,314 34.400 -1.11%
2021-07-16 0 36.00 36.00 36.20 36.00 37.20 168,800 6,092,270 36.092 34.46 34.46 34.65 34.46 35.61 176,359 34.545 -3.23%
2021-07-15 0 37.20 36.80 37.20 36.80 38.30 125,200 4,653,720 37.170 35.61 35.22 35.61 35.22 36.66 130,807 35.577 -1.98%
2021-07-14 0 37.95 37.70 37.95 36.80 39.30 244,200 9,391,290 38.457 36.32 36.08 36.32 35.22 37.62 255,135 36.809 3.13%
2021-07-13 0 36.80 36.80 37.00 36.80 37.95 53,600 1,987,960 37.089 35.22 35.22 35.41 35.22 36.32 56,000 35.499 -2.65%
2021-07-12 0 37.80 37.20 37.80 36.05 38.35 95,600 3,571,060 37.354 36.18 35.61 36.18 34.50 36.71 99,881 35.753 6.03%
2021-07-09 0 35.65 35.10 35.65 35.30 36.25 52,200 1,859,820 35.629 34.12 33.60 34.12 33.79 34.70 54,538 34.102 1.57%
2021-07-08 0 35.10 34.80 35.10 34.50 36.90 269,400 9,527,770 35.367 33.60 33.31 33.60 33.02 35.32 281,464 33.851 -4.75%
2021-07-07 0 36.85 36.60 36.90 36.25 37.00 50,200 1,848,780 36.828 35.27 35.03 35.32 34.70 35.41 52,448 35.250 -1.99%
2021-07-06 0 37.60 37.15 37.65 36.00 37.65 153,200 5,592,310 36.503 35.99 35.56 36.04 34.46 36.04 160,060 34.939 1.48%
2021-07-05 0 37.05 36.90 37.05 36.10 37.85 213,400 7,862,630 36.845 35.46 35.32 35.46 34.55 36.23 222,956 35.265 2.92%
2021-07-02 0 36.00 36.00 36.05 35.55 38.00 426,400 15,524,555 36.408 34.46 34.46 34.50 34.03 36.37 445,494 34.848 -5.76%
2021-06-30 0 38.20 37.90 38.20 37.60 39.00 184,800 7,013,720 37.953 36.56 36.28 36.56 35.99 37.33 193,075 36.326 -1.04%
2021-06-29 0 38.60 38.60 39.00 38.45 39.55 147,600 5,732,591 38.839 36.95 36.95 37.33 36.80 37.85 154,210 37.174 -1.53%
2021-06-28 0 39.20 39.10 39.30 38.65 40.85 229,000 9,025,030 39.411 37.52 37.42 37.62 36.99 39.10 239,255 37.721 -4.04%
2021-06-25 0 40.85 40.60 40.85 40.00 41.25 41,000 1,669,600 40.722 39.10 38.86 39.10 38.29 39.48 42,836 38.977 0.37%
2021-06-24 0 40.70 40.60 40.70 39.65 42.90 80,200 3,271,420 40.791 38.96 38.86 38.96 37.95 41.06 83,791 39.042 -0.73%
2021-06-23 0 41.00 40.95 41.00 40.65 43.55 202,400 8,360,780 41.308 39.24 39.19 39.24 38.91 41.68 211,464 39.538 -2.26%
2021-06-22 0 41.95 41.90 41.95 38.80 42.60 725,600 29,940,170 41.263 40.15 40.10 40.15 37.14 40.77 758,093 39.494 7.98%
2021-06-21 0 38.85 38.00 38.85 37.40 39.95 152,800 5,843,190 38.241 37.18 36.37 37.18 35.80 38.24 159,642 36.602 0.52%
2021-06-18 0 38.65 38.50 38.60 38.00 39.50 106,200 4,081,240 38.430 36.99 36.85 36.95 36.37 37.81 110,956 36.783 -1.53%
2021-06-17 0 39.25 39.05 39.25 38.80 41.00 220,600 8,759,850 39.709 37.57 37.38 37.57 37.14 39.24 230,479 38.007 0.26%
2021-06-16 0 39.15 39.00 39.15 38.80 41.15 150,800 5,945,090 39.424 37.47 37.33 37.47 37.14 39.39 157,553 37.734 -4.63%
2021-06-15 0 41.05 41.00 41.05 39.95 42.50 563,400 23,173,500 41.132 39.29 39.24 39.29 38.24 40.68 588,629 39.369 -3.41%
2021-06-11 0 42.50 42.10 42.50 41.85 43.90 328,400 14,009,180 42.659 40.68 40.30 40.68 40.06 42.02 343,106 40.830 1.19%
2021-06-10 0 42.00 41.95 42.00 41.75 42.55 219,800 9,270,600 42.177 40.20 40.15 40.20 39.96 40.73 229,643 40.370 0.24%
2021-06-09 0 41.90 41.90 42.00 41.60 42.75 162,000 6,830,960 42.166 40.10 40.10 40.20 39.82 40.92 169,254 40.359 -1.18%
2021-06-08 0 42.40 42.00 42.40 41.35 42.95 558,800 23,574,770 42.188 40.58 40.20 40.58 39.58 41.11 583,823 40.380 4.56%
2021-06-07 0 40.55 40.55 40.95 40.20 41.80 62,800 2,560,140 40.767 38.81 38.81 39.19 38.48 40.01 65,612 39.019 -0.73%
2021-06-04 0 40.85 40.00 41.30 39.50 41.35 147,600 5,963,270 40.402 39.10 38.29 39.53 37.81 39.58 154,210 38.670 -1.21%
2021-06-03 0 41.35 41.10 41.55 40.80 42.30 304,000 12,678,080 41.704 39.58 39.34 39.77 39.05 40.49 317,613 39.917 -0.60%
2021-06-02 0 41.60 41.05 41.70 39.80 42.00 299,600 12,217,580 40.780 39.82 39.29 39.91 38.09 40.20 313,016 39.032 -0.95%
2021-06-01 0 42.00 41.95 42.00 41.65 43.85 378,400 16,149,210 42.678 40.20 40.15 40.20 39.86 41.97 395,345 40.848 -0.94%
2021-05-31 0 42.40 42.40 42.60 39.85 44.15 342,000 14,645,600 42.823 40.58 40.58 40.77 38.14 42.26 357,315 40.988 5.21%
2021-05-28 0 40.30 39.90 40.30 39.25 44.80 427,800 17,857,780 41.743 38.57 38.19 38.57 37.57 42.88 446,957 39.954 -1.83%
2021-05-27 0 41.05 40.95 41.05 38.60 42.30 321,000 13,190,166 41.091 39.29 39.19 39.29 36.95 40.49 335,375 39.330 5.26%
2021-05-26 0 39.00 38.50 39.00 37.90 39.90 288,000 11,158,070 38.743 37.33 36.85 37.33 36.28 38.19 300,897 37.083 2.09%
2021-05-25 0 38.20 37.95 38.20 36.70 39.10 348,400 13,124,760 37.672 36.56 36.32 36.56 35.13 37.42 364,002 36.057 -2.30%
2021-05-24 0 39.10 39.10 39.50 33.90 40.20 651,400 24,760,181 38.011 37.42 37.42 37.81 32.45 38.48 680,570 36.382 16.37%
2021-05-21 0 33.60 33.40 33.70 33.05 34.60 147,400 4,968,860 33.710 32.16 31.97 32.26 31.63 33.12 154,001 32.265 -0.32%
2021-05-20 0 34.05 34.05 34.30 31.15 34.50 473,400 15,649,500 33.058 32.26 32.26 32.50 29.52 32.69 499,602 31.324 9.49%
2021-05-18 0 31.10 31.00 31.10 30.25 32.40 323,200 10,172,970 31.476 29.47 29.37 29.47 28.66 30.70 341,089 29.825 1.30%
2021-05-17 0 30.70 30.20 30.75 28.15 30.70 303,800 8,838,019 29.092 29.09 28.62 29.14 26.67 29.09 320,615 27.566 4.78%
2021-05-14 0 29.30 29.30 29.50 26.95 29.30 146,600 4,099,080 27.961 27.76 27.76 27.95 25.54 27.76 154,714 26.495 5.40%
2021-05-13 0 27.80 27.30 27.80 26.50 28.45 149,000 4,074,760 27.347 26.34 25.87 26.34 25.11 26.96 157,247 25.913 -2.28%
2021-05-12 0 28.45 28.00 28.45 27.75 29.60 191,200 5,481,320 28.668 26.96 26.53 26.96 26.29 28.05 201,783 27.164 2.71%
2021-05-11 0 27.70 27.75 28.00 27.30 28.65 105,800 2,942,060 27.808 26.25 26.29 26.53 25.87 27.15 111,656 26.349 -3.32%
2021-05-10 0 28.65 28.65 29.00 28.30 30.50 59,400 1,716,140 28.891 27.15 27.15 27.48 26.82 28.90 62,688 27.376 -2.88%
2021-05-07 0 29.50 29.50 29.80 28.05 30.20 108,800 3,151,518 28.966 27.95 27.95 28.24 26.58 28.62 114,822 27.447 -2.80%
2021-05-06 0 30.35 29.80 30.50 29.55 30.95 71,000 2,137,390 30.104 28.76 28.24 28.90 28.00 29.33 74,930 28.525 -1.94%
2021-05-05 0 30.95 30.05 30.95 30.00 31.50 123,000 3,761,360 30.580 29.33 28.47 29.33 28.43 29.85 129,808 28.976 -2.37%
2021-05-04 0 31.70 31.70 31.85 31.65 32.70 34,000 1,083,995 31.882 30.04 30.04 30.18 29.99 30.98 35,882 30.210 -3.06%
2021-05-03 0 32.70 32.20 32.70 30.85 32.90 45,600 1,466,770 32.166 30.98 30.51 30.98 29.23 31.17 48,124 30.479 2.19%
2021-04-30 0 32.00 31.55 32.10 30.95 32.30 85,800 2,729,120 31.808 30.32 29.90 30.42 29.33 30.61 90,549 30.140 0.31%
2021-04-29 0 31.90 31.35 31.90 30.55 32.00 91,000 2,881,575 31.666 30.23 29.71 30.23 28.95 30.32 96,037 30.005 1.92%
2021-04-28 0 31.30 31.30 31.90 30.90 32.00 90,400 2,852,650 31.556 29.66 29.66 30.23 29.28 30.32 95,404 29.901 -0.32%
2021-04-27 0 31.40 31.30 31.40 31.20 32.60 190,400 6,054,530 31.799 29.75 29.66 29.75 29.56 30.89 200,939 30.131 -5.42%
2021-04-26 0 33.20 32.45 33.20 32.00 34.30 149,400 4,906,530 32.842 31.46 30.75 31.46 30.32 32.50 157,669 31.119 -3.21%
2021-04-23 0 34.30 33.75 34.35 31.60 34.70 248,000 8,350,270 33.670 32.50 31.98 32.55 29.94 32.88 261,727 31.905 7.19%
2021-04-22 0 32.00 31.75 32.00 31.45 32.45 72,800 2,330,750 32.016 30.32 30.08 30.32 29.80 30.75 76,829 30.337 1.11%
2021-04-21 0 31.65 31.60 31.95 31.40 32.65 200,800 6,430,760 32.026 29.99 29.94 30.27 29.75 30.94 211,914 30.346 -1.56%
2021-04-20 0 32.15 32.00 32.50 31.50 32.75 54,600 1,752,050 32.089 30.46 30.32 30.80 29.85 31.03 57,622 30.406 -1.83%
2021-04-19 0 32.75 32.15 32.75 31.50 33.00 135,600 4,383,900 32.330 31.03 30.46 31.03 29.85 31.27 143,105 30.634 5.99%
2021-04-16 0 30.90 30.35 30.90 30.30 31.85 65,600 2,010,690 30.651 29.28 28.76 29.28 28.71 30.18 69,231 29.043 -1.44%
2021-04-15 0 31.35 30.70 31.35 30.10 32.35 75,600 2,346,860 31.043 29.71 29.09 29.71 28.52 30.65 79,784 29.415 -1.26%
2021-04-14 0 31.75 31.45 31.75 30.05 32.35 131,000 4,155,040 31.718 30.08 29.80 30.08 28.47 30.65 138,251 30.054 2.42%
2021-04-13 0 31.00 30.40 31.00 29.65 32.10 155,800 4,845,260 31.099 29.37 28.81 29.37 28.09 30.42 164,423 29.468 4.55%
2021-04-12 0 29.65 29.35 29.65 29.20 31.80 174,000 5,251,000 30.178 28.09 27.81 28.09 27.67 30.13 183,631 28.595 -2.95%
2021-04-09 0 30.55 30.00 30.75 30.20 31.65 58,110 1,800,151 30.978 28.95 28.43 29.14 28.62 29.99 61,326 29.354 -1.93%
2021-04-08 0 31.15 31.15 31.30 30.60 32.80 50,200 1,602,280 31.918 29.52 29.52 29.66 29.00 31.08 52,979 30.244 -3.86%
2021-04-07 0 32.40 32.30 32.40 31.20 33.00 215,600 6,977,060 32.361 30.70 30.61 30.70 29.56 31.27 227,533 30.664 0.47%
2021-04-01 0 32.25 31.65 32.25 30.70 32.85 156,800 5,014,460 31.980 30.56 29.99 30.56 29.09 31.13 165,479 30.303 5.05%
2021-03-31 0 30.70 30.35 30.70 30.40 31.65 72,600 2,243,930 30.908 29.09 28.76 29.09 28.81 29.99 76,618 29.287 -0.49%
2021-03-30 0 30.85 30.50 31.15 29.55 32.25 177,200 5,502,710 31.054 29.23 28.90 29.52 28.00 30.56 187,008 29.425 3.87%
2021-03-29 0 29.70 29.50 29.70 29.30 30.85 257,400 7,690,530 29.878 28.14 27.95 28.14 27.76 29.23 271,647 28.311 1.71%
2021-03-26 0 29.20 29.20 29.35 27.40 30.10 675,200 19,718,370 29.204 27.67 27.67 27.81 25.96 28.52 712,572 27.672 7.35%
2021-03-25 0 27.20 27.15 27.20 27.10 31.70 1,073,000 30,322,120 28.259 25.77 25.73 25.77 25.68 30.04 1,132,390 26.777 -14.20%
2021-03-24 0 31.70 31.70 31.90 31.70 34.25 251,000 8,177,730 32.581 30.04 30.04 30.23 30.04 32.45 264,893 30.872 -6.63%
2021-03-23 0 33.95 33.95 34.00 32.90 34.50 158,200 5,296,870 33.482 32.17 32.17 32.22 31.17 32.69 166,956 31.726 0.00%
2021-03-22 0 33.95 33.95 34.00 33.85 36.00 202,000 6,976,400 34.537 32.17 32.17 32.22 32.07 34.11 213,181 32.725 -4.77%
2021-03-19 0 35.65 35.00 35.65 35.00 35.65 67,200 2,371,470 35.290 33.78 33.16 33.78 33.16 33.78 70,919 33.439 0.00%
2021-03-18 0 35.65 35.40 35.65 35.00 35.80 123,200 4,365,980 35.438 33.78 33.54 33.78 33.16 33.92 130,019 33.580 1.86%
2021-03-17 0 35.00 34.80 35.05 34.65 35.65 112,000 3,911,520 34.924 33.16 32.97 33.21 32.83 33.78 118,199 33.093 -1.82%
2021-03-16 0 35.65 35.50 35.65 34.70 36.00 129,400 4,602,810 35.570 33.78 33.64 33.78 32.88 34.11 136,562 33.705 3.03%
2021-03-15 0 34.60 34.25 34.60 33.95 34.70 61,000 2,096,570 34.370 32.79 32.45 32.79 32.17 32.88 64,376 32.567 1.76%
2021-03-12 0 34.00 33.85 34.00 33.15 36.00 47,000 1,620,570 34.480 32.22 32.07 32.22 31.41 34.11 49,601 32.672 -2.86%
2021-03-11 0 35.00 34.80 35.00 34.20 35.80 179,000 6,265,270 35.002 33.16 32.97 33.16 32.41 33.92 188,908 33.166 3.24%
2021-03-10 0 33.90 33.20 33.90 33.00 35.20 151,600 5,128,590 33.830 32.12 31.46 32.12 31.27 33.35 159,991 32.055 -0.44%
2021-03-09 0 34.05 33.35 34.05 33.00 35.55 291,200 9,910,780 34.034 32.26 31.60 32.26 31.27 33.69 307,318 32.249 -0.73%
2021-03-08 0 34.30 34.10 34.35 33.80 36.85 296,200 10,451,370 35.285 32.50 32.31 32.55 32.03 34.92 312,595 33.434 -6.54%
2021-03-05 0 36.70 36.70 36.75 36.65 38.60 169,800 6,301,070 37.109 34.78 34.78 34.82 34.73 36.58 179,198 35.163 -5.41%
2021-03-04 0 38.80 38.80 39.00 37.25 41.00 308,200 11,936,985 38.731 36.77 36.77 36.95 35.30 38.85 325,259 36.700 -5.60%
2021-03-03 0 41.10 41.10 41.30 40.15 42.00 157,400 6,500,630 41.300 38.94 38.94 39.13 38.04 39.80 166,112 39.134 -1.44%
2021-03-02 0 41.70 41.50 42.00 41.50 43.85 159,000 6,787,180 42.687 39.51 39.32 39.80 39.32 41.55 167,801 40.448 -1.88%
2021-03-01 0 42.50 42.50 42.60 38.20 43.30 237,800 10,072,980 42.359 40.27 40.27 40.37 36.20 41.03 250,962 40.137 5.85%
2021-02-26 0 40.15 39.35 40.15 38.95 40.40 259,800 10,327,790 39.753 38.04 37.29 38.04 36.91 38.28 274,180 37.668 -4.29%
2021-02-25 0 41.95 41.70 42.30 38.30 42.25 302,400 12,169,610 40.243 39.75 39.51 40.08 36.29 40.03 319,138 38.133 9.82%
2021-02-24 0 38.20 38.05 38.20 38.10 40.45 313,200 12,194,020 38.934 36.20 36.05 36.20 36.10 38.33 330,535 36.892 -4.50%
2021-02-23 0 40.00 40.00 40.30 39.05 41.30 138,200 5,569,495 40.300 37.90 37.90 38.19 37.00 39.13 145,849 38.187 -3.26%
2021-02-22 0 41.35 40.15 41.35 40.15 42.10 164,000 6,727,880 41.024 39.18 38.04 39.18 38.04 39.89 173,077 38.872 -2.48%
2021-02-19 0 42.40 41.70 42.40 41.50 42.80 86,600 3,646,770 42.111 40.18 39.51 40.18 39.32 40.56 91,393 39.902 0.59%
2021-02-18 0 42.15 42.00 42.15 41.35 44.55 184,400 7,826,620 42.444 39.94 39.80 39.94 39.18 42.21 194,606 40.218 -3.66%
2021-02-17 0 43.75 43.70 44.20 41.95 45.15 187,800 8,143,980 43.365 41.46 41.41 41.88 39.75 42.78 198,195 41.091 -1.91%
2021-02-16 0 44.60 44.55 44.60 44.30 47.80 275,600 12,438,730 45.133 42.26 42.21 42.26 41.98 45.29 290,854 42.766 -4.50%
2021-02-11 0 46.70 44.50 47.90 43.55 46.70 51,400 2,346,470 45.651 44.25 42.17 45.39 41.27 44.25 54,245 43.257 4.94%
2021-02-10 0 44.50 44.50 44.85 42.70 45.95 193,400 8,469,840 43.794 42.17 42.17 42.50 40.46 43.54 204,105 41.498 2.53%
2021-02-09 0 43.40 42.20 43.40 40.80 43.60 283,400 11,983,540 42.285 41.12 39.99 41.12 38.66 41.31 299,086 40.067 -0.69%
2021-02-08 0 43.70 43.00 44.00 36.05 43.70 431,200 17,441,280 40.448 41.41 40.74 41.69 34.16 41.41 455,067 38.327 14.85%
2021-02-05 0 38.05 37.85 38.05 33.20 40.80 667,000 25,117,060 37.657 36.05 35.86 36.05 31.46 38.66 703,918 35.682 13.41%
2021-02-04 0 33.55 33.55 33.70 33.20 34.60 277,800 9,359,400 33.691 31.79 31.79 31.93 31.46 32.79 293,176 31.924 -1.90%
2021-02-03 0 34.20 33.70 34.20 33.55 35.30 299,800 10,274,690 34.272 32.41 31.93 32.41 31.79 33.45 316,394 32.474 -1.16%
2021-02-02 0 34.60 34.35 34.60 33.85 35.00 242,134 8,276,512 34.182 32.79 32.55 32.79 32.07 33.16 255,536 32.389 0.00%
2021-02-01 0 34.60 34.20 34.60 33.40 35.20 110,800 3,781,740 34.131 32.79 32.41 32.79 31.65 33.35 116,933 32.341 1.47%
2021-01-29 0 34.10 34.10 34.25 34.00 35.70 90,000 3,100,360 34.448 32.31 32.31 32.45 32.22 33.83 94,981 32.642 -5.01%
2021-01-28 0 35.90 35.25 35.90 34.10 36.20 395,000 13,860,950 35.091 34.02 33.40 34.02 32.31 34.30 416,863 33.251 -2.18%
2021-01-27 0 36.70 36.50 36.70 35.70 38.70 169,200 6,155,300 36.379 34.78 34.59 34.78 33.83 36.67 178,565 34.471 -2.52%
2021-01-26 0 37.65 37.55 37.65 34.75 38.00 268,400 9,747,140 36.316 35.68 35.58 35.68 32.93 36.01 283,256 34.411 3.01%
2021-01-25 0 36.55 36.40 36.55 34.15 36.80 448,800 15,914,420 35.460 34.63 34.49 34.63 32.36 34.87 473,641 33.600 4.58%
2021-01-22 0 34.95 34.80 34.95 33.75 36.00 248,546 8,688,341 34.957 33.12 32.97 33.12 31.98 34.11 262,303 33.123 0.14%
2021-01-21 0 34.90 34.50 34.90 34.05 36.25 251,000 8,762,810 34.912 33.07 32.69 33.07 32.26 34.35 264,893 33.081 -5.16%
2021-01-20 0 36.80 35.70 36.80 35.50 38.25 326,800 12,029,740 36.811 34.87 33.83 34.87 33.64 36.24 344,888 34.880 0.00%
2021-01-19 0 36.80 36.70 36.80 33.75 36.85 425,400 14,953,030 35.151 34.87 34.78 34.87 31.98 34.92 448,946 33.307 8.88%
2021-01-18 0 33.80 33.70 33.80 32.80 38.10 831,000 28,036,688 33.739 32.03 31.93 32.03 31.08 36.10 876,995 31.969 -8.89%
2021-01-15 0 37.10 37.00 37.10 36.70 39.70 301,000 11,314,060 37.588 35.15 35.06 35.15 34.78 37.62 317,660 35.617 -6.55%
2021-01-14 0 39.70 39.00 39.70 38.30 41.50 129,600 5,082,390 39.216 37.62 36.95 37.62 36.29 39.32 136,773 37.159 2.06%
2021-01-13 0 38.90 38.85 38.90 38.80 41.05 157,600 6,242,350 39.609 36.86 36.81 36.86 36.77 38.90 166,323 37.531 -5.47%
2021-01-12 0 41.15 41.00 41.15 40.30 41.20 80,000 3,259,870 40.748 38.99 38.85 38.99 38.19 39.04 84,428 38.611 0.49%
2021-01-11 0 40.95 40.55 40.95 40.30 42.80 68,800 2,854,880 41.495 38.80 38.42 38.80 38.19 40.56 72,608 39.319 -4.88%
2021-01-08 0 43.05 42.50 43.05 42.35 43.40 90,800 3,907,075 43.030 40.79 40.27 40.79 40.13 41.12 95,826 40.773 -0.12%
2021-01-07 0 43.10 42.80 43.10 42.10 44.30 222,000 9,591,720 43.206 40.84 40.56 40.84 39.89 41.98 234,288 40.940 0.82%
2021-01-06 0 42.75 42.75 43.60 41.65 43.90 275,800 11,857,030 42.991 40.51 40.51 41.31 39.47 41.60 291,065 40.737 0.23%
2021-01-05 0 42.65 42.20 42.65 39.95 42.65 263,400 10,885,290 41.326 40.41 39.99 40.41 37.85 40.41 277,979 39.159 1.55%
2021-01-04 0 42.00 41.20 42.00 40.30 42.30 305,200 12,453,930 40.806 39.80 39.04 39.80 38.19 40.08 322,093 38.666 2.69%
2020-12-31 0 40.90 40.75 41.00 40.00 41.20 148,600 6,051,390 40.723 38.75 38.61 38.85 37.90 39.04 156,825 38.587 1.74%
2020-12-30 0 40.20 39.80 40.20 39.40 42.00 180,200 7,213,840 40.032 38.09 37.71 38.09 37.33 39.80 190,174 37.933 -3.71%
2020-12-29 0 41.75 40.55 41.75 40.40 42.70 115,600 4,737,860 40.985 39.56 38.42 39.56 38.28 40.46 121,998 38.835 -0.95%
2020-12-28 0 42.15 42.00 42.15 41.90 44.25 67,400 2,921,940 43.352 39.94 39.80 39.94 39.70 41.93 71,131 41.079 -4.64%
2020-12-24 0 44.20 44.00 44.20 43.95 45.55 35,200 1,570,750 44.624 41.88 41.69 41.88 41.64 43.16 37,148 42.283 -3.18%
2020-12-23 0 45.65 45.00 45.65 45.30 46.85 40,078 1,857,154 46.339 43.26 42.64 43.26 42.92 44.39 42,296 43.908 -2.56%
2020-12-22 0 46.85 46.20 46.90 46.20 48.20 44,000 2,069,180 47.027 44.39 43.78 44.44 43.78 45.67 46,435 44.560 -1.16%
2020-12-21 0 47.40 47.30 48.00 46.50 48.00 91,200 4,324,310 47.416 44.91 44.82 45.48 44.06 45.48 96,248 44.929 1.83%
2020-12-18 0 46.55 46.55 46.95 44.65 46.95 50,000 2,309,850 46.197 44.11 44.11 44.49 42.31 44.49 52,767 43.774 0.54%
2020-12-17 0 46.30 46.30 46.40 44.35 47.50 94,400 4,348,240 46.062 43.87 43.87 43.97 42.02 45.01 99,625 43.646 5.23%
2020-12-16 0 44.00 44.00 44.40 41.90 44.00 73,800 3,225,140 43.701 41.69 41.69 42.07 39.70 41.69 77,885 41.409 1.85%
2020-12-15 0 43.20 43.10 43.70 42.60 43.80 15,600 669,910 42.943 40.93 40.84 41.41 40.37 41.50 16,463 40.691 2.86%
2020-12-14 0 42.00 41.95 42.00 41.25 42.00 26,600 1,108,300 41.665 39.80 39.75 39.80 39.09 39.80 28,072 39.480 0.00%
2020-12-11 0 42.00 41.30 42.00 40.70 42.50 55,200 2,280,140 41.307 39.80 39.13 39.80 38.57 40.27 58,255 39.140 -2.33%
2020-12-10 0 43.00 42.50 43.00 41.00 43.00 62,600 2,648,660 42.311 40.74 40.27 40.74 38.85 40.74 66,065 40.092 5.26%
2020-12-09 0 40.85 41.00 41.05 40.25 41.05 221,600 9,074,850 40.952 38.71 38.85 38.90 38.14 38.90 233,865 38.804 1.62%
2020-12-08 0 40.20 40.00 40.20 40.00 41.05 18,200 739,820 40.650 38.09 37.90 38.09 37.90 38.90 19,207 38.518 -1.71%
2020-12-07 0 40.90 40.75 40.90 40.00 41.65 37,800 1,536,800 40.656 38.75 38.61 38.75 37.90 39.47 39,892 38.524 -2.62%
2020-12-04 0 42.00 42.00 42.20 41.55 42.45 6,200 260,610 42.034 39.80 39.80 39.99 39.37 40.22 6,543 39.829 -1.18%
2020-12-03 0 42.50 41.40 42.50 39.20 42.50 166,000 6,926,940 41.729 40.27 39.23 40.27 37.14 40.27 175,188 39.540 5.99%
2020-12-02 0 40.10 40.05 41.00 39.85 40.95 18,000 721,100 40.061 38.00 37.95 38.85 37.76 38.80 18,996 37.960 -3.95%
2020-12-01 0 41.75 41.15 41.75 39.45 42.00 98,600 4,015,330 40.723 39.56 38.99 39.56 37.38 39.80 104,057 38.588 7.74%
2020-11-30 0 38.75 38.75 38.80 38.30 39.15 111,951 4,334,465 38.718 36.72 36.72 36.77 36.29 37.10 118,147 36.687 -0.39%
2020-11-27 0 38.90 39.00 39.20 38.75 39.80 43,800 1,709,750 39.035 36.86 36.95 37.14 36.72 37.71 46,224 36.988 0.26%
2020-11-26 0 38.80 38.80 39.00 38.80 42.20 60,000 2,387,040 39.784 36.77 36.77 36.95 36.77 39.99 63,321 37.697 -3.84%
2020-11-25 0 40.35 39.70 40.35 39.00 43.25 199,800 8,206,015 41.071 38.23 37.62 38.23 36.95 40.98 210,859 38.917 -6.71%
2020-11-24 0 43.25 43.25 43.65 42.55 44.45 52,200 2,254,750 43.194 40.98 40.98 41.36 40.32 42.12 55,089 40.929 0.00%
2020-11-23 0 43.25 43.25 43.45 42.45 45.20 111,800 4,893,280 43.768 40.98 40.98 41.17 40.22 42.83 117,988 41.473 -2.81%
2020-11-20 0 44.50 44.45 44.50 42.40 45.40 124,200 5,469,770 44.040 42.17 42.12 42.17 40.18 43.02 131,074 41.730 3.97%
2020-11-19 0 42.80 42.80 43.40 39.95 44.60 210,400 8,988,010 42.719 40.56 40.56 41.12 37.85 42.26 222,046 40.478 6.34%
2020-11-18 0 40.25 40.20 40.25 39.50 41.20 40,400 1,619,190 40.079 38.14 38.09 38.14 37.43 39.04 42,636 37.977 0.25%
2020-11-17 0 40.15 40.15 40.50 39.65 42.10 27,000 1,105,760 40.954 38.04 38.04 38.38 37.57 39.89 28,494 38.806 -2.55%
2020-11-16 0 41.20 41.25 41.55 38.50 41.65 76,200 3,084,852 40.484 39.04 39.09 39.37 36.48 39.47 80,418 38.360 6.46%
2020-11-13 0 38.70 38.70 38.75 37.55 40.20 125,600 4,877,210 38.831 36.67 36.67 36.72 35.58 38.09 132,552 36.795 0.91%
2020-11-12 0 38.35 38.35 38.50 38.35 39.50 55,600 2,172,930 39.082 36.34 36.34 36.48 36.34 37.43 58,677 37.032 -0.26%
2020-11-11 0 38.45 37.65 38.45 37.60 39.95 95,100 3,630,800 38.179 36.43 35.68 36.43 35.63 37.85 100,364 36.176 -4.11%
2020-11-10 0 40.10 38.30 40.10 36.95 40.55 387,200 14,871,630 38.408 38.00 36.29 38.00 35.01 38.42 408,631 36.394 -1.96%
2020-11-09 0 40.90 40.70 40.90 40.50 42.50 140,600 5,794,840 41.215 38.75 38.57 38.75 38.38 40.27 148,382 39.053 -3.76%
2020-11-06 0 42.50 42.25 42.50 41.50 45.20 194,000 8,220,870 42.376 40.27 40.03 40.27 39.32 42.83 204,738 40.153 -6.28%
2020-11-05 0 45.35 45.05 45.35 43.50 47.35 93,200 4,178,180 44.830 42.97 42.69 42.97 41.22 44.87 98,359 42.479 2.37%
2020-11-04 0 44.30 43.75 44.30 42.50 45.00 127,000 5,585,280 43.979 41.98 41.46 41.98 40.27 42.64 134,029 41.672 3.02%
2020-11-03 0 43.00 43.00 43.50 43.00 44.00 50,600 2,197,525 43.429 40.74 40.74 41.22 40.74 41.69 53,401 41.152 -1.15%
2020-11-02 0 43.50 43.20 43.50 42.65 46.55 279,000 12,396,540 44.432 41.22 40.93 41.22 40.41 44.11 294,442 42.102 -3.76%
2020-10-30 0 45.20 44.95 45.20 44.95 47.70 284,600 13,058,610 45.884 42.83 42.59 42.83 42.59 45.20 300,352 43.478 0.00%
2020-10-29 0 45.20 45.00 45.40 45.00 46.95 173,600 7,937,590 45.723 42.83 42.64 43.02 42.64 44.49 183,209 43.325 -3.83%
2020-10-28 0 47.00 47.00 48.25 45.95 48.25 180,800 8,410,730 46.520 44.54 44.54 45.72 43.54 45.72 190,807 44.080 -5.05%
2020-10-27 0 49.50 49.05 49.80 48.40 50.30 151,600 7,507,540 49.522 46.90 46.48 47.19 45.86 47.66 159,991 46.925 -0.10%
2020-10-23 0 49.55 49.55 49.80 49.15 51.90 131,600 6,661,060 50.616 46.95 46.95 47.19 46.57 49.18 138,884 47.961 -2.75%
2020-10-22 0 50.95 50.35 51.00 50.10 51.80 80,400 4,102,710 51.029 48.28 47.71 48.33 47.47 49.08 84,850 48.352 -3.04%
2020-10-21 0 52.55 51.65 52.55 51.40 54.05 75,800 3,960,760 52.253 49.79 48.94 49.79 48.70 51.22 79,995 49.512 -0.76%
2020-10-20 0 52.95 52.50 53.00 50.20 52.95 157,800 8,149,580 51.645 50.17 49.75 50.22 47.57 50.17 166,534 48.936 3.82%
2020-10-19 0 51.00 51.00 51.05 50.55 54.20 191,200 10,186,910 53.279 48.33 48.33 48.37 47.90 51.36 201,783 50.485 -8.36%
2020-10-16 0 55.65 55.65 55.80 53.50 57.90 83,000 4,581,340 55.197 52.73 52.73 52.87 50.69 54.86 87,594 52.302 0.82%
2020-10-15 0 55.20 55.20 55.50 53.25 58.25 505,200 28,406,950 56.229 52.30 52.30 52.59 50.46 55.19 533,163 53.280 1.85%
2020-10-14 0 54.20 53.20 54.40 50.90 56.50 352,400 19,196,210 54.473 51.36 50.41 51.55 48.23 53.54 371,905 51.616 3.04%
2020-10-12 0 52.60 52.35 52.60 49.55 53.00 245,400 12,647,970 51.540 49.84 49.60 49.84 46.95 50.22 258,983 48.837 7.90%
2020-10-09 0 48.75 48.75 49.40 48.45 51.25 533,800 26,817,430 50.239 46.19 46.19 46.81 45.91 48.56 563,346 47.604 -3.94%
2020-10-08 0 50.75 50.35 50.75 49.00 51.00 74,400 3,720,220 50.003 48.09 47.71 48.09 46.43 48.33 78,518 47.380 1.50%
2020-10-07 0 50.00 50.00 50.40 48.25 51.35 521,800 26,478,880 50.745 47.38 47.38 47.76 45.72 48.66 550,681 48.084 -1.77%
2020-10-06 0 50.90 50.90 50.95 49.80 51.30 135,800 6,901,600 50.822 48.23 48.23 48.28 47.19 48.61 143,316 48.156 3.56%
2020-10-05 0 49.15 49.15 49.55 45.95 49.80 61,800 2,993,450 48.438 46.57 46.57 46.95 43.54 47.19 65,221 45.897 4.57%
2020-09-30 0 47.00 46.90 47.00 45.55 48.65 101,600 4,858,280 47.818 44.54 44.44 44.54 43.16 46.10 107,224 45.310 -0.84%
2020-09-29 0 47.40 47.00 47.50 44.50 48.65 207,600 9,774,780 47.085 44.91 44.54 45.01 42.17 46.10 219,091 44.615 5.33%
2020-09-28 0 45.00 44.95 45.00 44.30 46.50 124,950 5,685,492 45.502 42.64 42.59 42.64 41.98 44.06 131,866 43.116 -0.55%
2020-09-25 0 45.25 44.50 45.25 44.50 48.15 165,000 7,629,030 46.237 42.88 42.17 42.88 42.17 45.62 174,133 43.812 -3.31%
2020-09-24 0 46.80 46.70 47.00 46.70 49.30 143,000 6,740,870 47.139 44.35 44.25 44.54 44.25 46.71 150,915 44.667 -4.68%
2020-09-23 0 49.10 48.80 49.10 48.30 50.00 98,800 4,850,180 49.091 46.52 46.24 46.52 45.77 47.38 104,269 46.516 -1.80%
2020-09-22 0 50.00 49.00 50.00 48.20 50.00 287,200 14,096,015 49.081 47.38 46.43 47.38 45.67 47.38 303,096 46.507 1.11%
2020-09-21 0 49.45 48.85 49.45 48.45 51.90 597,700 30,143,645 50.433 46.86 46.29 46.86 45.91 49.18 630,782 47.788 -4.17%
2020-09-18 0 51.60 51.35 51.60 50.90 52.30 221,200 11,416,130 51.610 48.89 48.66 48.89 48.23 49.56 233,443 48.903 1.67%
2020-09-17 0 50.75 50.70 50.75 50.35 52.65 117,800 6,045,520 51.320 48.09 48.04 48.09 47.71 49.89 124,320 48.629 -3.15%
2020-09-16 0 52.40 52.30 52.40 52.10 55.45 215,600 11,530,460 53.481 49.65 49.56 49.65 49.37 52.54 227,533 50.676 -4.38%
2020-09-15 0 54.80 54.45 54.80 52.60 55.10 199,523 10,827,292 54.266 51.93 51.59 51.93 49.84 52.21 210,566 51.420 1.95%
2020-09-14 0 53.75 53.60 53.90 52.00 54.40 335,600 17,992,880 53.614 50.93 50.79 51.07 49.27 51.55 354,175 50.802 2.87%
2020-09-11 0 52.25 52.05 52.80 51.95 54.00 34,400 1,815,630 52.780 49.51 49.32 50.03 49.23 51.17 36,304 50.012 1.85%
2020-09-10 0 51.30 51.05 51.90 51.10 54.10 59,400 3,145,260 52.951 48.61 48.37 49.18 48.42 51.26 62,688 50.173 -3.75%
2020-09-09 0 53.30 53.30 53.55 51.85 53.65 42,800 2,263,130 52.877 50.50 50.50 50.74 49.13 50.84 45,169 50.104 0.19%
2020-09-08 0 53.20 52.60 53.05 50.20 55.50 78,600 4,128,135 52.521 50.41 49.84 50.27 47.57 52.59 82,950 49.766 -2.83%
2020-09-07 0 54.75 54.50 54.75 54.45 56.60 147,400 8,140,590 55.228 51.88 51.64 51.88 51.59 53.63 155,559 52.331 -4.37%
2020-09-04 0 57.25 57.25 57.40 52.15 58.05 145,200 8,170,040 56.268 54.25 54.25 54.39 49.41 55.01 153,237 53.316 -3.29%
2020-09-03 0 59.20 59.20 59.50 59.20 62.30 94,800 5,715,350 60.289 56.10 56.10 56.38 56.10 59.03 100,047 57.127 -4.59%
2020-09-02 0 62.05 62.05 62.75 61.05 64.90 89,000 5,540,580 62.254 58.80 58.80 59.46 57.85 61.50 93,926 58.989 -3.12%
2020-09-01 0 64.05 64.05 64.40 61.40 64.80 179,800 11,338,140 63.060 60.69 60.69 61.02 58.18 61.40 189,752 59.752 5.00%
2020-08-31 0 61.00 60.70 61.00 58.00 61.75 261,800 15,934,050 60.863 57.80 57.52 57.80 54.96 58.51 276,290 57.671 5.17%
2020-08-28 0 58.00 58.00 58.50 57.05 58.65 119,600 6,946,530 58.081 54.96 54.96 55.43 54.06 55.57 126,220 55.035 -1.11%
2020-08-27 0 58.65 58.30 58.65 54.00 58.65 153,600 8,592,940 55.944 55.57 55.24 55.57 51.17 55.57 162,102 53.010 7.52%
2020-08-26 0 54.55 54.50 55.05 53.50 55.80 104,600 5,757,100 55.039 51.69 51.64 52.16 50.69 52.87 110,390 52.153 1.77%
2020-08-25 0 53.60 53.60 53.65 52.00 54.90 242,000 12,904,910 53.326 50.79 50.79 50.84 49.27 52.02 255,395 50.529 -1.65%
2020-08-24 0 54.50 54.50 55.00 54.00 55.90 250,400 13,756,000 54.936 51.64 51.64 52.12 51.17 52.97 264,259 52.055 0.93%
2020-08-21 0 54.00 54.00 54.70 53.00 55.05 116,800 6,296,760 53.911 51.17 51.17 51.83 50.22 52.16 123,265 51.083 0.93%
2020-08-20 0 53.50 53.10 54.00 52.50 56.10 185,600 9,971,520 53.726 50.69 50.32 51.17 49.75 53.16 195,873 50.908 -5.39%
2020-08-19 0 56.55 56.00 56.55 54.80 57.50 191,200 10,750,300 56.225 53.58 53.06 53.58 51.93 54.48 201,783 53.277 3.95%
2020-08-18 0 54.40 54.10 54.40 52.75 55.90 82,600 4,549,400 55.078 51.55 51.26 51.55 49.98 52.97 87,172 52.189 2.16%
2020-08-17 0 53.25 53.15 53.50 52.45 55.50 74,000 3,963,315 53.558 50.46 50.36 50.69 49.70 52.59 78,096 50.749 -2.29%
2020-08-14 0 54.50 54.10 54.50 50.70 57.55 304,200 16,717,630 54.956 51.64 51.26 51.64 48.04 54.53 321,037 52.074 4.81%
2020-08-13 0 52.00 51.50 52.00 46.55 53.00 633,700 31,218,510 49.264 49.27 48.80 49.27 44.11 50.22 668,775 46.680 10.40%
2020-08-12 0 47.10 47.00 47.25 45.30 52.45 1,007,500 47,797,815 47.442 44.63 44.54 44.77 42.92 49.70 1,063,265 44.954 -9.60%
2020-08-11 0 52.10 52.10 52.95 51.85 58.00 348,800 19,086,480 54.720 49.37 49.37 50.17 49.13 54.96 368,106 51.851 -8.19%
2020-08-10 0 56.75 56.90 56.95 56.15 57.10 59,400 3,368,790 56.714 53.77 53.92 53.96 53.21 54.11 62,688 53.739 -0.44%
2020-08-07 0 57.00 57.00 57.25 56.00 59.30 108,200 6,179,630 57.113 54.01 54.01 54.25 53.06 56.19 114,189 54.118 -3.55%
2020-08-06 0 59.10 58.40 59.10 57.70 59.30 78,000 4,548,410 58.313 56.00 55.34 56.00 54.67 56.19 82,317 55.255 -0.34%
2020-08-05 0 59.30 59.00 59.30 56.90 59.35 110,800 6,432,290 58.053 56.19 55.91 56.19 53.92 56.24 116,933 55.008 2.24%
2020-08-04 0 58.00 58.00 58.15 55.15 60.45 446,000 25,804,978 57.859 54.96 54.96 55.10 52.26 57.28 470,686 54.824 -3.41%
2020-08-03 0 60.05 60.05 60.35 58.05 60.40 144,400 8,620,790 59.701 56.90 56.90 57.18 55.01 57.23 152,392 56.570 3.27%
2020-07-31 0 58.15 58.15 58.20 57.85 60.30 100,600 5,889,720 58.546 55.10 55.10 55.15 54.82 57.14 106,168 55.475 -2.92%
2020-07-30 0 59.90 59.10 59.90 58.95 61.00 81,000 4,829,960 59.629 56.76 56.00 56.76 55.86 57.80 85,483 56.502 -1.80%
2020-07-29 0 61.00 60.50 61.00 58.95 61.00 51,400 3,090,080 60.118 57.80 57.33 57.80 55.86 57.80 54,245 56.965 0.91%
2020-07-28 0 60.45 60.30 60.45 59.15 60.45 97,400 5,840,290 59.962 57.28 57.14 57.28 56.05 57.28 102,791 56.817 0.75%
2020-07-27 0 60.00 59.50 60.00 57.10 60.00 282,600 16,554,360 58.579 56.85 56.38 56.85 54.11 56.85 298,242 55.507 3.45%
2020-07-24 0 58.00 58.00 58.20 57.10 62.40 341,200 19,917,410 58.375 54.96 54.96 55.15 54.11 59.13 360,085 55.313 -7.79%
2020-07-23 0 62.90 62.65 62.90 56.60 63.30 347,600 20,680,470 59.495 59.60 59.36 59.60 53.63 59.98 366,839 56.375 1.94%
2020-07-22 0 61.70 61.60 61.70 60.15 66.10 194,800 12,339,105 63.342 58.46 58.37 58.46 57.00 62.63 205,582 60.020 -3.74%
2020-07-21 0 64.10 64.10 64.15 63.05 66.35 452,859 29,440,146 65.010 60.74 60.74 60.79 59.74 62.87 477,924 61.600 0.47%
2020-07-20 0 63.80 63.50 63.80 62.35 65.70 91,800 5,828,220 63.488 60.45 60.17 60.45 59.08 62.25 96,881 60.158 0.71%
2020-07-17 0 63.35 63.20 63.35 61.80 65.40 222,400 14,063,420 63.235 60.03 59.89 60.03 58.56 61.97 234,710 59.918 -3.06%
2020-07-16 0 65.35 65.25 65.50 64.10 69.45 182,800 11,947,300 65.357 61.92 61.83 62.06 60.74 65.81 192,918 61.929 -5.22%
2020-07-15 0 68.95 68.85 69.00 66.25 68.95 160,400 10,766,880 67.125 65.33 65.24 65.38 62.78 65.33 169,278 63.605 3.22%
2020-07-14 0 66.80 65.20 66.80 65.20 70.00 165,000 11,038,570 66.900 63.30 61.78 63.30 61.78 66.33 174,133 63.392 -4.78%
2020-07-13 0 70.15 70.00 70.50 67.00 70.95 49,600 3,418,490 68.921 66.47 66.33 66.80 63.49 67.23 52,345 65.306 -0.21%
2020-07-10 0 70.30 70.00 70.65 68.65 72.00 180,200 12,586,140 69.845 66.61 66.33 66.94 65.05 68.22 190,174 66.182 -2.36%
2020-07-09 0 72.00 71.75 72.00 69.50 72.30 87,200 6,217,390 71.300 68.22 67.99 68.22 65.85 68.51 92,026 67.561 3.60%
2020-07-08 0 69.50 69.00 69.50 64.05 69.90 194,800 13,196,820 67.746 65.85 65.38 65.85 60.69 66.23 205,582 64.192 3.96%
2020-07-07 0 66.85 66.65 66.95 65.30 69.40 198,800 13,306,940 66.936 63.34 63.15 63.44 61.88 65.76 209,803 63.426 -1.69%
2020-07-06 0 68.00 68.00 68.20 67.25 73.70 277,600 19,615,030 70.659 64.43 64.43 64.62 63.72 69.83 292,965 66.953 -5.29%
2020-07-03 0 71.80 71.65 71.80 65.95 71.95 171,900 11,891,010 69.174 68.03 67.89 68.03 62.49 68.18 181,415 65.546 10.21%
2020-07-02 0 65.15 65.05 65.15 63.95 69.75 314,800 20,925,210 66.471 61.73 61.64 61.73 60.60 66.09 332,224 62.985 1.16%
2020-06-30 0 64.40 64.10 64.60 62.80 64.60 68,400 4,363,350 63.792 61.02 60.74 61.21 59.51 61.21 72,186 60.446 0.63%
2020-06-29 0 64.00 64.00 64.30 61.85 65.50 133,400 8,406,410 63.017 60.64 60.64 60.93 58.61 62.06 140,784 59.712 -1.39%
2020-06-26 0 64.90 64.00 64.90 64.00 65.65 161,500 10,465,480 64.802 61.50 60.64 61.50 60.64 62.21 170,439 61.403 -0.92%
2020-06-24 0 65.50 65.25 65.50 61.05 66.20 269,800 17,512,755 64.910 62.06 61.83 62.06 57.85 62.73 284,733 61.506 7.38%
2020-06-23 0 61.00 61.00 61.35 58.00 62.30 110,400 6,723,280 60.899 57.80 57.80 58.13 54.96 59.03 116,511 57.705 2.09%
2020-06-22 0 59.75 59.45 59.75 58.00 61.50 67,400 4,025,790 59.730 56.62 56.33 56.62 54.96 58.27 71,131 56.597 -0.33%
2020-06-19 0 59.95 58.90 59.95 57.55 60.60 97,000 5,720,210 58.971 56.81 55.81 56.81 54.53 57.42 102,369 55.878 2.65%
2020-06-18 0 58.40 57.95 58.40 57.50 59.55 70,600 4,118,180 58.331 55.34 54.91 55.34 54.48 56.43 74,508 55.272 -1.60%
2020-06-17 0 59.35 58.50 59.40 58.30 60.00 89,800 5,289,210 58.900 56.24 55.43 56.28 55.24 56.85 94,770 55.811 0.25%
2020-06-16 0 59.20 59.20 59.60 58.75 60.95 103,400 6,159,860 59.573 56.10 56.10 56.47 55.67 57.75 109,123 56.449 0.94%
2020-06-15 0 58.65 58.20 58.65 56.75 59.65 258,600 15,000,860 58.008 55.57 55.15 55.57 53.77 56.52 272,913 54.966 -0.76%
2020-06-12 0 59.10 59.10 59.75 54.20 59.75 285,800 16,631,825 58.194 56.00 56.00 56.62 51.36 56.62 301,619 55.142 -1.91%
2020-06-11 0 60.25 60.25 60.75 60.05 64.65 188,800 11,784,540 62.418 57.09 57.09 57.56 56.90 61.26 199,250 59.144 -3.29%
2020-06-10 0 62.30 62.30 63.35 60.80 64.40 197,400 12,479,280 63.218 59.03 59.03 60.03 57.61 61.02 208,326 59.903 0.16%
2020-06-09 0 62.20 62.20 62.30 58.60 62.20 339,000 20,802,620 61.365 58.94 58.94 59.03 55.53 58.94 357,763 58.146 5.07%
2020-06-08 0 59.20 58.60 59.20 56.00 61.70 624,800 36,854,771 58.987 56.10 55.53 56.10 53.06 58.46 659,382 55.893 4.78%
2020-06-05 0 56.50 56.50 56.75 55.55 57.75 170,400 9,690,445 56.869 53.54 53.54 53.77 52.64 54.72 179,832 53.886 -0.88%
2020-06-04 0 57.00 56.60 57.00 55.15 58.00 314,000 17,906,310 57.027 54.01 53.63 54.01 52.26 54.96 331,380 54.036 3.26%
2020-06-03 0 55.20 55.20 55.75 55.20 57.80 141,000 7,959,100 56.448 52.30 52.30 52.83 52.30 54.77 148,804 53.487 -3.16%
2020-06-02 0 57.00 56.95 57.00 56.05 58.00 77,000 4,394,470 57.071 54.01 53.96 54.01 53.11 54.96 81,262 54.078 0.00%
2020-06-01 0 57.00 56.80 57.00 54.00 57.65 234,000 13,110,250 56.027 54.01 53.82 54.01 51.17 54.63 246,952 53.088 1.79%
2020-05-29 0 56.00 56.00 59.50 49.20 56.00 999,872 54,073,766 54.081 53.06 53.06 56.38 46.62 53.06 1,055,214 51.244 12.45%
2020-05-28 0 49.80 49.55 49.80 47.75 53.80 590,000 29,348,100 49.743 47.19 46.95 47.19 45.25 50.98 622,656 47.134 -8.37%
2020-05-27 0 54.35 54.15 54.35 51.45 55.90 231,000 12,350,810 53.467 51.50 51.31 51.50 48.75 52.97 243,786 50.663 -1.27%
2020-05-26 0 55.05 55.05 55.45 54.35 58.75 532,400 30,166,620 56.662 52.16 52.16 52.54 51.50 55.67 561,868 53.690 -1.34%
2020-05-25 0 55.80 55.60 55.80 49.00 55.90 483,600 26,175,673 54.127 52.87 52.68 52.87 46.43 52.97 510,367 51.288 8.35%
2020-05-22 0 51.50 49.75 51.50 48.65 53.50 662,000 33,989,451 51.344 48.80 47.14 48.80 46.10 50.69 698,641 48.651 -4.72%
2020-05-21 0 54.05 54.05 54.50 52.70 58.15 1,259,600 69,003,580 54.782 51.22 51.22 51.64 49.94 55.10 1,329,318 51.909 -1.02%
2020-05-20 0 54.80 54.50 54.80 50.80 54.90 985,770 53,340,155 54.110 51.74 51.46 51.74 47.96 51.84 1,044,047 51.090 7.98%
2020-05-19 0 50.75 50.75 50.80 48.80 50.80 778,056 39,172,811 50.347 47.92 47.92 47.96 46.08 47.96 824,053 47.537 2.53%
2020-05-18 0 49.50 49.35 49.50 45.00 49.50 532,600 25,604,390 48.074 46.74 46.60 46.74 42.49 46.74 564,086 45.391 10.37%
2020-05-15 0 44.85 44.75 44.85 42.05 45.45 427,400 18,781,560 43.944 42.35 42.25 42.35 39.70 42.91 452,667 41.491 3.10%
2020-05-14 0 43.50 43.50 43.55 42.15 43.55 488,800 21,056,260 43.078 41.07 41.07 41.12 39.80 41.12 517,697 40.673 1.40%
2020-05-13 0 42.90 42.80 42.90 40.20 42.90 601,000 25,265,010 42.038 40.51 40.41 40.51 37.96 40.51 636,530 39.692 6.19%
2020-05-12 0 40.40 40.40 40.75 39.00 40.75 120,000 4,822,700 40.189 38.14 38.14 38.48 36.82 38.48 127,094 37.946 2.28%
2020-05-11 0 39.50 39.35 39.50 39.45 39.80 39,400 1,558,970 39.568 37.30 37.15 37.30 37.25 37.58 41,729 37.359 -0.25%
2020-05-08 0 39.60 39.60 39.70 39.00 39.75 47,200 1,857,440 39.353 37.39 37.39 37.48 36.82 37.53 49,990 37.156 0.00%
2020-05-07 0 39.60 39.50 39.70 38.50 39.70 205,800 8,104,960 39.383 37.39 37.30 37.48 36.35 37.48 217,967 37.184 3.39%
2020-05-06 0 38.30 38.25 38.75 37.05 38.60 34,800 1,320,805 37.954 36.16 36.11 36.59 34.98 36.45 36,857 35.836 2.41%
2020-05-05 0 37.40 37.40 38.00 36.80 38.65 144,800 5,435,090 37.535 35.31 35.31 35.88 34.75 36.49 153,360 35.440 -2.09%
2020-05-04 0 38.20 37.80 38.50 37.80 38.90 1,168,200 44,599,100 38.178 36.07 35.69 36.35 35.69 36.73 1,237,262 36.047 -3.17%
2020-04-29 0 39.45 39.05 39.45 38.35 39.55 116,600 4,548,730 39.011 37.25 36.87 37.25 36.21 37.34 123,493 36.834 1.41%
2020-04-28 0 38.90 38.90 39.00 38.60 39.75 71,800 2,799,810 38.995 36.73 36.73 36.82 36.45 37.53 76,045 36.818 0.26%
2020-04-27 0 38.80 38.80 38.95 38.65 39.45 70,200 2,733,960 38.945 36.63 36.63 36.78 36.49 37.25 74,350 36.771 -1.77%
2020-04-24 0 39.50 39.10 39.50 39.05 40.85 55,200 2,200,300 39.861 37.30 36.92 37.30 36.87 38.57 58,463 37.636 -2.23%
2020-04-23 0 40.40 40.20 40.40 39.75 41.95 138,600 5,642,600 40.711 38.14 37.96 38.14 37.53 39.61 146,794 38.439 -1.22%
2020-04-22 0 40.90 40.80 41.30 38.50 41.45 334,800 13,258,420 39.601 38.62 38.52 38.99 36.35 39.14 354,593 37.391 2.38%
2020-04-21 0 39.95 39.95 40.10 39.90 40.50 662,600 26,508,700 40.007 37.72 37.72 37.86 37.67 38.24 701,772 37.774 -1.36%
2020-04-20 0 40.50 40.30 40.50 39.05 41.00 542,400 21,682,980 39.976 38.24 38.05 38.24 36.87 38.71 574,466 37.745 1.00%
2020-04-17 0 40.10 40.00 40.55 39.70 41.65 200,800 8,238,300 41.027 37.86 37.77 38.29 37.48 39.33 212,671 38.737 0.75%
2020-04-16 0 39.80 39.60 39.80 38.80 39.80 137,000 5,369,250 39.192 37.58 37.39 37.58 36.63 37.58 145,099 37.004 -0.50%
2020-04-15 0 40.00 39.45 40.00 39.05 41.05 230,200 9,157,890 39.782 37.77 37.25 37.77 36.87 38.76 243,809 37.562 -3.38%
2020-04-14 0 41.40 41.25 41.40 40.10 42.20 299,978 12,505,369 41.688 39.09 38.95 39.09 37.86 39.84 317,712 39.361 0.61%
2020-04-09 0 41.15 41.15 41.45 40.20 42.30 126,000 5,223,440 41.456 38.85 38.85 39.14 37.96 39.94 133,449 39.142 2.11%
2020-04-08 0 40.30 40.30 40.40 40.00 41.00 63,400 2,573,110 40.585 38.05 38.05 38.14 37.77 38.71 67,148 38.320 -1.71%
2020-04-07 0 41.00 40.85 41.00 38.40 41.45 335,200 13,353,710 39.838 38.71 38.57 38.71 36.26 39.14 355,016 37.614 6.22%
2020-04-06 0 38.60 38.30 38.60 38.20 39.20 135,200 5,254,750 38.867 36.45 36.16 36.45 36.07 37.01 143,193 36.697 1.58%
2020-04-03 0 38.00 37.95 38.00 36.50 38.80 284,461 10,787,592 37.923 35.88 35.83 35.88 34.46 36.63 301,278 35.806 2.43%
2020-04-02 0 37.10 37.00 37.10 36.50 38.55 39,200 1,456,300 37.151 35.03 34.93 35.03 34.46 36.40 41,517 35.077 1.50%
2020-04-01 0 36.55 36.40 36.55 36.30 37.70 54,800 2,040,710 37.239 34.51 34.37 34.51 34.27 35.60 58,040 35.161 -2.79%
2020-03-31 0 37.60 37.60 37.70 36.50 37.70 74,800 2,788,520 37.280 35.50 35.50 35.60 34.46 35.60 79,222 35.199 3.58%
2020-03-30 0 36.30 35.65 36.20 35.55 36.70 42,200 1,526,460 36.172 34.27 33.66 34.18 33.57 34.65 44,695 34.153 -1.22%
2020-03-27 0 36.75 36.50 36.90 36.40 38.70 107,600 3,985,270 37.038 34.70 34.46 34.84 34.37 36.54 113,961 34.970 -3.92%
2020-03-26 0 38.25 37.00 38.25 36.50 39.50 218,200 8,341,840 38.230 36.11 34.93 36.11 34.46 37.30 231,100 36.096 4.08%
2020-03-25 0 36.75 36.20 36.80 36.20 38.70 255,600 9,403,690 36.791 34.70 34.18 34.75 34.18 36.54 270,711 34.737 -0.54%
2020-03-24 0 36.95 36.75 37.00 33.40 37.50 269,400 9,891,980 36.719 34.89 34.70 34.93 31.54 35.41 285,326 34.669 11.97%
2020-03-23 0 33.00 33.00 33.55 31.80 34.45 349,400 11,655,449 33.359 31.16 31.16 31.68 30.02 32.53 370,056 31.496 0.00%
2020-03-20 0 33.00 33.00 33.60 31.00 34.05 399,600 13,175,420 32.972 31.16 31.16 31.72 29.27 32.15 423,224 31.131 11.11%
2020-03-19 0 29.70 29.70 29.75 29.00 31.25 99,000 2,961,920 29.918 28.04 28.04 28.09 27.38 29.51 104,853 28.248 -5.56%
2020-03-18 0 31.45 31.45 32.00 31.10 33.20 284,400 9,185,840 32.299 29.69 29.69 30.21 29.36 31.35 301,213 30.496 -1.10%
2020-03-17 0 31.80 31.80 31.90 31.10 33.10 132,600 4,227,820 31.884 30.02 30.02 30.12 29.36 31.25 140,439 30.104 -3.64%
2020-03-16 0 33.00 32.85 33.00 32.10 34.70 222,000 7,349,830 33.107 31.16 31.02 31.16 30.31 32.76 235,124 31.259 -4.21%
2020-03-13 0 34.45 34.45 35.05 32.35 35.35 245,200 8,243,755 33.621 32.53 32.53 33.09 30.54 33.38 259,696 31.744 -2.41%
2020-03-12 0 35.30 35.25 35.30 35.30 36.95 135,600 4,859,500 35.837 33.33 33.28 33.33 33.33 34.89 143,616 33.837 -6.24%
2020-03-11 0 37.65 37.40 37.65 37.00 39.00 115,600 4,380,550 37.894 35.55 35.31 35.55 34.93 36.82 122,434 35.779 0.40%
2020-03-10 0 37.50 37.10 37.50 35.50 38.80 197,329 7,326,072 37.126 35.41 35.03 35.41 33.52 36.63 208,995 35.054 -1.32%
2020-03-09 0 38.00 37.40 38.00 37.50 39.90 128,200 4,933,180 38.480 35.88 35.31 35.88 35.41 37.67 135,779 36.332 -2.94%
2020-03-06 0 39.15 39.15 39.45 39.05 39.80 32,800 1,288,750 39.291 36.96 36.96 37.25 36.87 37.58 34,739 37.098 -1.88%
2020-03-05 0 39.90 39.90 40.00 36.90 40.45 312,673 12,163,236 38.901 37.67 37.67 37.77 34.84 38.19 331,158 36.729 8.42%
2020-03-04 0 36.80 36.80 37.75 34.95 37.75 349,600 12,738,630 36.438 34.75 34.75 35.64 33.00 35.64 370,268 34.404 1.52%
2020-03-03 0 36.25 36.20 37.20 36.00 38.60 224,600 8,375,790 37.292 34.23 34.18 35.12 33.99 36.45 237,878 35.210 -3.72%
2020-03-02 0 37.65 37.65 37.70 37.00 38.35 85,800 3,239,040 37.751 35.55 35.55 35.60 34.93 36.21 90,872 35.644 -1.31%
2020-02-28 0 38.15 37.35 38.20 37.10 39.00 74,671 2,825,026 37.833 36.02 35.27 36.07 35.03 36.82 79,085 35.721 -2.43%
2020-02-27 0 39.10 38.80 39.20 38.45 39.60 130,200 5,061,430 38.874 36.92 36.63 37.01 36.30 37.39 137,897 36.704 -1.01%
2020-02-26 0 39.50 39.50 39.60 39.00 40.75 105,400 4,194,370 39.795 37.30 37.30 37.39 36.82 38.48 111,631 37.574 -1.86%
2020-02-25 0 40.25 40.25 40.30 39.30 40.95 116,000 4,642,395 40.021 38.00 38.00 38.05 37.11 38.66 122,858 37.787 1.64%
2020-02-24 0 39.60 39.60 39.70 38.20 39.90 48,400 1,894,840 39.150 37.39 37.39 37.48 36.07 37.67 51,261 36.964 -0.75%
2020-02-21 0 39.90 39.70 39.90 39.05 40.15 62,600 2,489,280 39.765 37.67 37.48 37.67 36.87 37.91 66,301 37.545 -0.75%
2020-02-20 0 40.20 40.20 40.45 40.00 41.00 92,400 3,722,650 40.288 37.96 37.96 38.19 37.77 38.71 97,863 38.040 -1.71%
2020-02-19 0 40.90 40.50 40.90 40.30 41.90 130,000 5,330,950 41.007 38.62 38.24 38.62 38.05 39.56 137,685 38.718 1.49%
2020-02-18 0 40.30 40.30 40.90 40.30 42.00 160,200 6,561,100 40.956 38.05 38.05 38.62 38.05 39.66 169,671 38.670 -4.05%
2020-02-17 0 42.00 41.75 42.00 41.40 43.00 346,200 14,586,940 42.134 39.66 39.42 39.66 39.09 40.60 366,667 39.783 3.19%
2020-02-14 0 40.70 40.60 40.95 40.25 42.10 53,600 2,191,560 40.887 38.43 38.33 38.66 38.00 39.75 56,769 38.605 -0.97%
2020-02-13 0 41.10 41.00 41.10 39.50 41.10 94,800 3,827,600 40.376 38.81 38.71 38.81 37.30 38.81 100,404 38.122 -1.44%
2020-02-12 0 41.70 41.70 41.90 41.70 42.30 90,551 3,806,359 42.036 39.37 39.37 39.56 39.37 39.94 95,904 39.689 -0.12%
2020-02-11 0 41.75 41.75 41.85 41.00 42.60 130,600 5,478,480 41.949 39.42 39.42 39.51 38.71 40.22 138,321 39.607 2.20%
2020-02-10 0 40.85 40.85 41.20 40.00 41.50 72,400 2,953,080 40.788 38.57 38.57 38.90 37.77 39.18 76,680 38.512 0.37%
2020-02-07 0 40.70 40.60 40.90 39.00 40.85 99,200 3,911,190 39.427 38.43 38.33 38.62 36.82 38.57 105,065 37.227 4.36%
2020-02-06 0 39.00 39.00 39.20 37.05 39.20 112,600 4,342,660 38.567 36.82 36.82 37.01 34.98 37.01 119,257 36.414 4.98%
2020-02-05 0 37.15 37.10 37.15 36.85 37.50 130,200 4,821,170 37.029 35.08 35.03 35.08 34.79 35.41 137,897 34.962 0.13%
2020-02-04 0 37.10 37.10 37.15 36.25 37.35 73,200 2,716,040 37.104 35.03 35.03 35.08 34.23 35.27 77,527 35.033 0.68%
2020-02-03 0 36.85 36.55 36.85 34.55 36.95 106,600 3,827,930 35.909 34.79 34.51 34.79 32.62 34.89 112,902 33.905 3.95%
2020-01-31 0 35.45 35.25 35.45 34.00 35.75 68,600 2,425,790 35.361 33.47 33.28 33.47 32.10 33.75 72,656 33.388 1.72%
2020-01-30 0 34.85 34.30 34.85 33.85 36.95 154,200 5,382,600 34.907 32.90 32.39 32.90 31.96 34.89 163,316 32.958 -4.91%
2020-01-29 0 36.65 36.10 36.70 35.50 37.90 141,000 5,123,960 36.340 34.60 34.08 34.65 33.52 35.78 149,336 34.312 -2.27%
2020-01-24 0 37.50 37.05 37.50 36.30 37.50 42,600 1,569,080 36.833 35.41 34.98 35.41 34.27 35.41 45,118 34.777 -1.32%
2020-01-23 0 38.00 37.60 38.00 36.15 38.90 199,000 7,447,340 37.424 35.88 35.50 35.88 34.13 36.73 210,765 35.335 -3.55%
2020-01-22 0 39.40 39.05 39.40 37.75 39.60 110,000 4,266,260 38.784 37.20 36.87 37.20 35.64 37.39 116,503 36.619 2.60%
2020-01-21 0 38.40 38.40 38.45 37.65 38.95 52,200 2,006,390 38.437 36.26 36.26 36.30 35.55 36.78 55,286 36.291 -1.54%
2020-01-20 0 39.00 38.85 39.00 37.85 39.00 47,200 1,830,430 38.780 36.82 36.68 36.82 35.74 36.82 49,990 36.616 0.13%
2020-01-17 0 38.95 38.95 39.00 37.00 39.60 139,200 5,389,880 38.720 36.78 36.78 36.82 34.93 37.39 147,429 36.559 0.91%
2020-01-16 0 38.60 38.60 39.05 36.60 39.10 305,800 11,817,135 38.643 36.45 36.45 36.87 34.56 36.92 323,878 36.486 4.75%
2020-01-15 0 36.85 36.80 36.85 34.80 37.35 319,800 11,690,130 36.555 34.79 34.75 34.79 32.86 35.27 338,706 34.514 6.35%
2020-01-14 0 34.65 34.50 34.70 34.25 35.00 60,200 2,086,050 34.652 32.72 32.57 32.76 32.34 33.05 63,759 32.718 -1.00%
2020-01-13 0 35.00 34.85 35.00 32.75 35.40 373,200 12,821,245 34.355 33.05 32.90 33.05 30.92 33.42 395,263 32.437 6.22%
2020-01-10 0 32.95 32.95 33.05 32.65 33.40 63,000 2,078,440 32.991 31.11 31.11 31.21 30.83 31.54 66,724 31.150 -1.35%
2020-01-09 0 33.40 33.40 33.50 33.40 34.80 144,800 4,939,040 34.109 31.54 31.54 31.63 31.54 32.86 153,360 32.205 0.91%
2020-01-08 0 33.10 33.10 33.40 31.85 33.95 210,200 6,938,295 33.008 31.25 31.25 31.54 30.07 32.05 222,627 31.166 2.64%
2020-01-07 0 32.25 32.25 32.30 32.00 32.70 103,800 3,353,040 32.303 30.45 30.45 30.50 30.21 30.87 109,936 30.500 0.16%
2020-01-06 0 32.20 32.20 32.60 30.85 33.00 502,000 15,929,820 31.733 30.40 30.40 30.78 29.13 31.16 531,677 29.961 3.70%
2020-01-03 0 31.05 30.85 31.05 30.05 31.55 252,200 7,762,460 30.779 29.32 29.13 29.32 28.37 29.79 267,110 29.061 0.65%
2020-01-02 0 30.85 30.85 31.00 30.60 31.85 139,600 4,311,260 30.883 29.13 29.13 29.27 28.89 30.07 147,853 29.159 -0.64%
2019-12-31 0 31.05 31.00 31.20 30.45 31.60 29,800 923,220 30.981 29.32 29.27 29.46 28.75 29.84 31,562 29.251 0.16%
2019-12-30 0 31.00 31.05 31.10 30.60 31.20 83,600 2,589,010 30.969 29.27 29.32 29.36 28.89 29.46 88,542 29.240 -0.32%
2019-12-27 0 31.10 31.00 31.20 30.60 31.40 118,800 3,683,440 31.005 29.36 29.27 29.46 28.89 29.65 125,823 29.275 -1.27%
2019-12-24 0 31.50 31.30 31.50 31.30 32.20 39,400 1,253,090 31.804 29.74 29.55 29.74 29.55 30.40 41,729 30.029 -2.33%
2019-12-23 0 32.25 32.25 32.45 32.15 32.70 41,400 1,341,000 32.391 30.45 30.45 30.64 30.36 30.87 43,847 30.583 -1.38%
2019-12-20 0 32.70 32.60 32.70 32.30 32.80 71,800 2,339,550 32.584 30.87 30.78 30.87 30.50 30.97 76,045 30.765 -1.21%
2019-12-19 0 33.10 33.05 33.10 32.20 33.15 91,800 3,027,450 32.979 31.25 31.21 31.25 30.40 31.30 97,227 31.138 -0.15%
2019-12-18 0 33.15 32.35 33.15 32.00 33.30 115,000 3,746,220 32.576 31.30 30.54 31.30 30.21 31.44 121,799 30.757 0.45%
2019-12-17 0 33.00 33.00 33.15 32.65 34.00 188,600 6,303,180 33.421 31.16 31.16 31.30 30.83 32.10 199,750 31.555 -0.90%
2019-12-16 0 33.30 33.30 33.35 31.50 33.30 146,400 4,777,780 32.635 31.44 31.44 31.49 29.74 31.44 155,055 30.813 3.58%
2019-12-13 0 32.15 31.60 32.10 31.60 32.45 182,000 5,818,980 31.972 30.36 29.84 30.31 29.84 30.64 192,760 30.188 -0.77%
2019-12-12 0 32.40 32.40 32.45 32.20 33.00 152,800 4,965,030 32.494 30.59 30.59 30.64 30.40 31.16 161,833 30.680 -1.82%
2019-12-11 0 33.00 32.90 33.00 32.50 33.30 126,000 4,148,800 32.927 31.16 31.06 31.16 30.69 31.44 133,449 31.089 -0.45%
2019-12-10 0 33.15 33.00 33.15 32.00 33.50 170,800 5,583,900 32.693 31.30 31.16 31.30 30.21 31.63 180,897 30.868 -0.60%
2019-12-09 0 33.35 33.15 33.35 32.20 34.00 233,400 7,724,190 33.094 31.49 31.30 31.49 30.40 32.10 247,198 31.247 1.06%
2019-12-06 0 33.00 33.00 33.25 32.70 34.15 277,200 9,214,340 33.241 31.16 31.16 31.39 30.87 32.24 293,588 31.385 -3.37%
2019-12-05 0 34.15 34.10 34.15 33.90 35.10 302,800 10,396,060 34.333 32.24 32.20 32.24 32.01 33.14 320,701 32.417 -1.44%
2019-12-04 0 34.65 34.65 34.70 31.80 34.65 820,400 27,388,250 33.384 32.72 32.72 32.76 30.02 32.72 868,901 31.521 6.94%
2019-12-03 0 32.40 32.30 32.40 30.60 32.45 329,400 10,482,670 31.824 30.59 30.50 30.59 28.89 30.64 348,874 30.047 3.18%
2019-12-02 0 31.40 31.30 31.40 29.80 32.00 361,400 11,318,530 31.319 29.65 29.55 29.65 28.14 30.21 382,765 29.570 3.12%
2019-11-29 0 30.45 30.40 30.45 29.05 30.50 266,800 7,951,590 29.804 28.75 28.70 28.75 27.43 28.80 282,573 28.140 1.84%
2019-11-28 0 29.90 29.80 29.90 29.55 30.30 111,400 3,324,750 29.845 28.23 28.14 28.23 27.90 28.61 117,986 28.179 -1.32%
2019-11-27 0 30.30 30.00 30.30 28.55 30.30 404,800 11,873,120 29.331 28.61 28.33 28.61 26.96 28.61 428,731 27.694 2.02%
2019-11-26 0 29.70 29.55 29.70 29.20 30.15 146,600 4,338,030 29.591 28.04 27.90 28.04 27.57 28.47 155,267 27.939 -0.83%
2019-11-25 0 29.95 29.75 29.95 28.50 30.50 316,400 9,330,150 29.489 28.28 28.09 28.28 26.91 28.80 335,105 27.842 0.50%
2019-11-22 0 29.80 29.60 29.80 28.90 31.60 1,121,200 33,741,120 30.094 28.14 27.95 28.14 27.29 29.84 1,187,483 28.414 -5.25%
2019-11-21 0 31.45 31.45 31.50 30.10 31.80 572,200 17,764,180 31.045 29.69 29.69 29.74 28.42 30.02 606,027 29.313 -0.94%
2019-11-20 0 31.75 31.75 31.85 30.70 33.50 1,357,200 43,657,660 32.167 29.98 29.98 30.07 28.99 31.63 1,437,435 30.372 -3.79%
2019-11-19 0 33.00 32.80 33.00 30.85 33.75 3,328,600 108,237,060 32.517 31.16 30.97 31.16 29.13 31.87 3,525,381 30.702 4.43%
2019-11-18 0 31.60 31.55 31.60 27.00 31.75 2,696,600 79,611,210 29.523 29.84 29.79 29.84 25.49 29.98 2,856,018 27.875 17.47%
2019-11-15 0 26.90 26.90 27.00 26.55 27.25 559,600 15,035,620 26.869 25.40 25.40 25.49 25.07 25.73 592,683 25.369 -1.28%
2019-11-14 0 27.25 27.15 27.25 26.25 27.90 637,200 17,380,220 27.276 25.73 25.63 25.73 24.78 26.34 674,870 25.753 4.21%
2019-11-13 0 26.15 26.15 26.40 25.80 27.20 1,424,400 37,498,410 26.326 24.69 24.69 24.93 24.36 25.68 1,508,608 24.856 -4.91%
2019-11-12 0 27.50 27.50 27.60 26.60 28.40 1,140,800 31,249,500 27.393 25.96 25.96 26.06 25.12 26.81 1,208,242 25.864 -1.43%
2019-11-11 0 27.90 27.90 28.00 25.25 28.75 2,366,200 64,806,070 27.388 26.34 26.34 26.44 23.84 27.15 2,506,085 25.859 3.33%
2019-11-08 0 27.00 27.00 27.10 26.35 30.00 32,637,500 899,357,000 27.556 25.49 25.49 25.59 24.88 28.33 34,566,970 26.018

Webb-site Database - Powered By Linux Group

Back to top