Venus Medtech (Hangzhou) Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02500  2019-12-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2.850 2.850 2.880 2.690 2.870 1,192,500 3,301,775 2.7688 2.850 2.850 2.880 2.690 2.870 1,192,500 2.7688 3.64%
2026-02-02 0 2.750 2.710 2.750 2.670 2.820 1,581,500 4,334,552 2.7408 2.750 2.710 2.750 2.670 2.820 1,581,500 2.7408 -3.51%
2026-01-30 0 2.850 2.850 2.890 2.820 3.030 1,195,500 3,446,255 2.8827 2.850 2.850 2.890 2.820 3.030 1,195,500 2.8827 -5.94%
2026-01-29 0 3.030 3.030 3.040 2.950 3.090 1,019,500 3,066,710 3.0081 3.030 3.030 3.040 2.950 3.090 1,019,500 3.0081 0.33%
2026-01-28 0 3.020 3.020 3.140 2.950 3.100 762,000 2,287,660 3.0022 3.020 3.020 3.140 2.950 3.100 762,000 3.0022 -0.98%
2026-01-27 0 3.050 3.040 3.050 2.870 3.050 1,987,000 5,929,890 2.9843 3.050 3.040 3.050 2.870 3.050 1,987,000 2.9843 2.35%
2026-01-26 0 2.980 2.980 3.000 2.930 3.160 1,370,500 4,092,280 2.9860 2.980 2.980 3.000 2.930 3.160 1,370,500 2.9860 -3.87%
2026-01-23 0 3.100 3.100 3.130 3.040 3.200 1,882,000 5,849,455 3.1081 3.100 3.100 3.130 3.040 3.200 1,882,000 3.1081 4.03%
2026-01-22 0 2.980 2.980 3.000 2.960 3.180 3,124,100 9,617,730 3.0786 2.980 2.980 3.000 2.960 3.180 3,124,100 3.0786 -1.00%
2026-01-21 0 3.010 3.000 3.020 2.950 3.400 7,371,000 22,606,305 3.0669 3.010 3.000 3.020 2.950 3.400 7,371,000 3.0669 -10.95%
2026-01-20 0 3.380 3.380 3.390 3.300 3.580 2,999,224 10,216,603 3.4064 3.380 3.380 3.390 3.300 3.580 2,999,224 3.4064 -5.32%
2026-01-19 0 3.570 3.570 3.580 3.500 3.860 7,355,500 27,012,515 3.6724 3.570 3.570 3.580 3.500 3.860 7,355,500 3.6724 5.62%
2026-01-16 0 3.380 3.370 3.380 2.960 3.400 4,400,900 14,036,164 3.1894 3.380 3.370 3.380 2.960 3.400 4,400,900 3.1894 10.46%
2026-01-15 0 3.060 3.060 3.080 2.960 3.150 3,675,500 11,098,790 3.0197 3.060 3.060 3.080 2.960 3.150 3,675,500 3.0197 -2.55%
2026-01-14 0 3.140 3.140 3.170 2.910 3.330 8,233,300 26,103,425 3.1705 3.140 3.140 3.170 2.910 3.330 8,233,300 3.1705 7.17%
2026-01-13 0 2.930 2.930 2.950 2.730 3.000 4,644,500 13,581,935 2.9243 2.930 2.930 2.950 2.730 3.000 4,644,500 2.9243 15.81%
2026-01-09 0 2.530 2.530 2.550 2.500 2.610 740,812 1,893,620 2.5561 2.530 2.530 2.550 2.500 2.610 740,812 2.5561 0.40%
2026-01-08 0 2.520 2.520 2.570 2.510 2.590 569,000 1,447,470 2.5439 2.520 2.520 2.570 2.510 2.590 569,000 2.5439 -2.70%
2026-01-07 0 2.590 2.570 2.590 2.530 2.680 1,142,500 2,995,630 2.6220 2.590 2.570 2.590 2.530 2.680 1,142,500 2.6220 0.39%
2026-01-06 0 2.580 2.550 2.580 2.500 2.580 1,649,000 4,188,085 2.5398 2.580 2.550 2.580 2.500 2.580 1,649,000 2.5398 -2.64%
2026-01-05 0 2.650 2.630 2.650 2.470 2.690 1,803,500 4,724,510 2.6196 2.650 2.630 2.650 2.470 2.690 1,803,500 2.6196 11.34%
2025-12-31 0 2.380 2.380 2.390 2.380 2.500 863,000 2,084,880 2.4159 2.380 2.380 2.390 2.380 2.500 863,000 2.4159 -2.06%
2025-12-30 0 2.430 2.430 2.450 2.410 2.690 2,172,500 5,453,720 2.5103 2.430 2.430 2.450 2.410 2.690 2,172,500 2.5103 -5.81%
2025-12-29 0 2.580 2.580 2.610 2.460 2.650 2,345,000 6,056,785 2.5829 2.580 2.580 2.610 2.460 2.650 2,345,000 2.5829 4.45%
2025-12-24 0 2.470 2.470 2.520 2.390 2.600 1,370,000 3,414,740 2.4925 2.470 2.470 2.520 2.390 2.600 1,370,000 2.4925 4.22%
2025-12-23 0 2.370 2.370 2.410 2.370 2.450 516,500 1,238,355 2.3976 2.370 2.370 2.410 2.370 2.450 516,500 2.3976 -1.66%
2025-12-22 0 2.410 2.410 2.440 2.340 2.470 1,440,500 3,462,180 2.4035 2.410 2.410 2.440 2.340 2.470 1,440,500 2.4035 -2.43%
2025-12-19 0 2.470 2.460 2.490 2.420 2.500 412,955 1,017,516 2.4640 2.470 2.460 2.490 2.420 2.500 412,955 2.4640 1.65%
2025-12-18 0 2.430 2.430 2.450 2.350 2.530 2,625,500 6,461,710 2.4611 2.430 2.430 2.450 2.350 2.530 2,625,500 2.4611 4.74%
2025-12-17 0 2.320 2.320 2.340 2.280 2.370 434,000 1,010,410 2.3281 2.320 2.320 2.340 2.280 2.370 434,000 2.3281 1.31%
2025-12-16 0 2.290 2.290 2.300 2.280 2.360 961,000 2,211,750 2.3015 2.290 2.290 2.300 2.280 2.360 961,000 2.3015 -2.55%
2025-12-15 0 2.350 2.350 2.370 2.340 2.390 487,500 1,152,580 2.3643 2.350 2.350 2.370 2.340 2.390 487,500 2.3643 -1.26%
2025-12-12 0 2.380 2.360 2.380 2.260 2.380 382,500 888,945 2.3240 2.380 2.360 2.380 2.260 2.380 382,500 2.3240 3.48%
2025-12-11 0 2.300 2.270 2.300 2.270 2.400 1,382,500 3,191,060 2.3082 2.300 2.270 2.300 2.270 2.400 1,382,500 2.3082 -4.17%
2025-12-10 0 2.400 2.390 2.400 2.320 2.430 1,145,000 2,744,050 2.3966 2.400 2.390 2.400 2.320 2.430 1,145,000 2.3966 1.69%
2025-12-09 0 2.360 2.360 2.390 2.340 2.440 1,135,000 2,694,625 2.3741 2.360 2.360 2.390 2.340 2.440 1,135,000 2.3741 2.16%
2025-12-08 0 2.310 2.310 2.340 2.310 2.370 937,500 2,189,490 2.3355 2.310 2.310 2.340 2.310 2.370 937,500 2.3355 -2.53%
2025-12-05 0 2.370 2.360 2.380 2.310 2.390 505,500 1,188,860 2.3518 2.370 2.360 2.380 2.310 2.390 505,500 2.3518 1.28%
2025-12-04 0 2.340 2.340 2.370 2.330 2.430 734,500 1,739,745 2.3686 2.340 2.340 2.370 2.330 2.430 734,500 2.3686 -0.43%
2025-12-03 0 2.350 2.350 2.360 2.350 2.440 1,313,500 3,131,200 2.3839 2.350 2.350 2.360 2.350 2.440 1,313,500 2.3839 -2.89%
2025-12-02 0 2.420 2.420 2.440 2.380 2.560 2,127,500 5,242,465 2.4641 2.420 2.420 2.440 2.380 2.560 2,127,500 2.4641 -1.22%
2025-12-01 0 2.450 2.440 2.450 2.330 2.460 1,831,000 4,390,830 2.3981 2.450 2.440 2.450 2.330 2.460 1,831,000 2.3981 0.82%
2025-11-28 0 2.430 2.420 2.450 2.400 2.480 1,025,500 2,504,610 2.4423 2.430 2.420 2.450 2.400 2.480 1,025,500 2.4423 1.25%
2025-11-27 0 2.400 2.390 2.400 2.250 2.470 2,315,000 5,544,475 2.3950 2.400 2.390 2.400 2.250 2.470 2,315,000 2.3950 5.26%
2025-11-26 0 2.280 2.280 2.290 2.250 2.400 1,757,500 4,085,280 2.3245 2.280 2.280 2.290 2.250 2.400 1,757,500 2.3245 -2.15%
2025-11-25 0 2.330 2.280 2.330 2.270 2.400 968,500 2,245,980 2.3190 2.330 2.280 2.330 2.270 2.400 968,500 2.3190 0.43%
2025-11-24 0 2.320 2.320 2.350 2.290 2.380 1,261,500 2,945,765 2.3351 2.320 2.320 2.350 2.290 2.380 1,261,500 2.3351 2.20%
2025-11-21 0 2.270 2.270 2.280 2.260 2.400 3,281,500 7,605,045 2.3176 2.270 2.270 2.280 2.260 2.400 3,281,500 2.3176 -7.35%
2025-11-20 0 2.450 2.400 2.450 2.370 2.470 1,492,000 3,600,620 2.4133 2.450 2.400 2.450 2.370 2.470 1,492,000 2.4133 2.08%
2025-11-19 0 2.400 2.400 2.410 2.280 2.460 3,537,500 8,450,690 2.3889 2.400 2.400 2.410 2.280 2.460 3,537,500 2.3889 5.26%
2025-11-18 0 2.280 2.280 2.290 2.260 2.390 2,018,500 4,673,425 2.3153 2.280 2.280 2.290 2.260 2.390 2,018,500 2.3153 -2.15%
2025-11-17 0 2.330 2.330 2.340 2.300 2.440 1,394,500 3,278,585 2.3511 2.330 2.330 2.340 2.300 2.440 1,394,500 2.3511 -4.90%
2025-11-14 0 2.450 2.450 2.480 2.420 2.520 1,028,000 2,541,695 2.4725 2.450 2.450 2.480 2.420 2.520 1,028,000 2.4725 -1.61%
2025-11-13 0 2.490 2.490 2.510 2.460 2.550 1,503,500 3,766,555 2.5052 2.490 2.490 2.510 2.460 2.550 1,503,500 2.5052 -1.19%
2025-11-12 0 2.520 2.520 2.540 2.500 2.690 2,504,000 6,492,470 2.5928 2.520 2.520 2.540 2.500 2.690 2,504,000 2.5928 2.44%
2025-11-11 0 2.460 2.450 2.460 2.410 2.560 843,500 2,087,885 2.4753 2.460 2.450 2.460 2.410 2.560 843,500 2.4753 2.07%
2025-11-10 0 2.410 2.410 2.440 2.320 2.480 1,389,000 3,307,860 2.3815 2.410 2.410 2.440 2.320 2.480 1,389,000 2.3815 2.99%
2025-11-07 0 2.340 2.340 2.350 2.340 2.510 1,666,000 3,982,635 2.3905 2.340 2.340 2.350 2.340 2.510 1,666,000 2.3905 -6.77%
2025-11-06 0 2.510 2.480 2.510 2.450 2.520 582,500 1,441,816 2.4752 2.510 2.480 2.510 2.450 2.520 582,500 2.4752 2.03%
2025-11-05 0 2.460 2.460 2.480 2.430 2.550 1,913,000 4,737,185 2.4763 2.460 2.460 2.480 2.430 2.550 1,913,000 2.4763 -4.28%
2025-11-04 0 2.570 2.570 2.600 2.560 2.750 2,272,500 5,965,535 2.6251 2.570 2.570 2.600 2.560 2.750 2,272,500 2.6251 -6.55%
2025-11-03 0 2.750 2.740 2.770 2.680 2.840 1,265,500 3,506,440 2.7708 2.750 2.740 2.770 2.680 2.840 1,265,500 2.7708 0.36%
2025-10-31 0 2.740 2.740 2.790 2.670 2.800 1,509,000 4,159,080 2.7562 2.740 2.740 2.790 2.670 2.800 1,509,000 2.7562 0.74%
2025-10-30 0 2.720 2.720 2.730 2.640 2.800 2,014,000 5,419,640 2.6910 2.720 2.720 2.730 2.640 2.800 2,014,000 2.6910 -2.16%
2025-10-28 0 2.780 2.770 2.800 2.750 2.960 2,572,500 7,294,770 2.8357 2.780 2.770 2.800 2.750 2.960 2,572,500 2.8357 -4.14%
2025-10-27 0 2.900 2.890 2.900 2.600 2.990 8,245,000 23,630,930 2.8661 2.900 2.890 2.900 2.600 2.990 8,245,000 2.8661 12.84%
2025-10-24 0 2.570 2.550 2.570 2.500 2.760 3,877,000 9,879,775 2.5483 2.570 2.550 2.570 2.500 2.760 3,877,000 2.5483 0.00%
2025-10-23 0 2.570 2.560 2.570 2.500 2.700 1,509,000 3,835,760 2.5419 2.570 2.560 2.570 2.500 2.700 1,509,000 2.5419 -3.02%
2025-10-22 0 2.650 2.620 2.650 2.600 2.730 1,205,500 3,213,395 2.6656 2.650 2.620 2.650 2.600 2.730 1,205,500 2.6656 -2.93%
2025-10-21 0 2.730 2.730 2.740 2.710 2.800 813,000 2,231,865 2.7452 2.730 2.730 2.740 2.710 2.800 813,000 2.7452 0.74%
2025-10-20 0 2.710 2.700 2.720 2.690 2.800 1,427,500 3,918,435 2.7450 2.710 2.700 2.720 2.690 2.800 1,427,500 2.7450 1.12%
2025-10-17 0 2.680 2.680 2.690 2.650 2.870 1,796,000 4,850,775 2.7009 2.680 2.680 2.690 2.650 2.870 1,796,000 2.7009 -4.96%
2025-10-16 0 2.820 2.820 2.830 2.760 2.960 2,204,500 6,238,890 2.8301 2.820 2.820 2.830 2.760 2.960 2,204,500 2.8301 -1.74%
2025-10-15 0 2.870 2.850 2.870 2.820 2.950 2,726,500 7,812,810 2.8655 2.870 2.850 2.870 2.820 2.950 2,726,500 2.8655 -1.71%
2025-10-14 0 2.920 2.910 2.920 2.880 3.120 2,246,000 6,621,820 2.9483 2.920 2.910 2.920 2.880 3.120 2,246,000 2.9483 -3.31%
2025-10-13 0 3.020 3.020 3.050 2.900 3.100 3,105,500 9,288,585 2.9910 3.020 3.020 3.050 2.900 3.100 3,105,500 2.9910 -3.51%
2025-10-10 0 3.130 3.100 3.130 3.100 3.270 1,647,000 5,193,825 3.1535 3.130 3.100 3.130 3.100 3.270 1,647,000 3.1535 -2.80%
2025-10-09 0 3.220 3.220 3.230 3.190 3.370 3,264,500 10,600,630 3.2472 3.220 3.220 3.230 3.190 3.370 3,264,500 3.2472 -4.45%
2025-10-08 0 3.370 3.370 3.400 3.320 3.490 2,885,000 9,820,780 3.4041 3.370 3.370 3.400 3.320 3.490 2,885,000 3.4041 0.30%
2025-10-06 0 3.360 3.360 3.380 3.330 3.440 1,463,436 4,947,376 3.3807 3.360 3.360 3.380 3.330 3.440 1,463,436 3.3807 -2.04%
2025-10-03 0 3.430 3.430 3.440 3.260 3.500 2,504,000 8,518,915 3.4021 3.430 3.430 3.440 3.260 3.500 2,504,000 3.4021 0.88%
2025-10-02 0 3.400 3.360 3.400 3.290 3.410 2,668,500 8,906,595 3.3377 3.400 3.360 3.400 3.290 3.410 2,668,500 3.3377 2.10%
2025-09-30 0 3.330 3.310 3.330 3.260 3.390 2,973,500 9,890,415 3.3262 3.330 3.310 3.330 3.260 3.390 2,973,500 3.3262 0.91%
2025-09-29 0 3.300 3.290 3.300 3.190 3.370 2,776,500 9,083,695 3.2716 3.300 3.290 3.300 3.190 3.370 2,776,500 3.2716 2.80%
2025-09-26 0 3.210 3.210 3.220 3.210 3.370 3,296,000 10,799,210 3.2765 3.210 3.210 3.220 3.210 3.370 3,296,000 3.2765 -4.18%
2025-09-25 0 3.350 3.350 3.360 3.280 3.460 3,039,000 10,217,865 3.3622 3.350 3.350 3.360 3.280 3.460 3,039,000 3.3622 -1.76%
2025-09-24 0 3.410 3.410 3.420 3.370 3.500 2,571,500 8,800,675 3.4224 3.410 3.410 3.420 3.370 3.500 2,571,500 3.4224 -3.12%
2025-09-23 0 3.520 3.520 3.560 3.450 3.680 2,301,000 8,099,375 3.5199 3.520 3.520 3.560 3.450 3.680 2,301,000 3.5199 -2.76%
2025-09-22 0 3.620 3.610 3.650 3.550 3.750 1,299,500 4,706,810 3.6220 3.620 3.610 3.650 3.550 3.750 1,299,500 3.6220 0.00%
2025-09-19 0 3.620 3.620 3.650 3.610 3.770 2,393,500 8,806,070 3.6792 3.620 3.620 3.650 3.610 3.770 2,393,500 3.6792 -1.36%
2025-09-18 0 3.670 3.670 3.700 3.610 3.890 3,740,500 13,745,645 3.6748 3.670 3.670 3.700 3.610 3.890 3,740,500 3.6748 -1.34%
2025-09-17 0 3.720 3.710 3.720 3.670 3.810 2,158,896 8,042,205 3.7251 3.720 3.710 3.720 3.670 3.810 2,158,896 3.7251 -1.85%
2025-09-16 0 3.790 3.790 3.820 3.760 3.880 2,575,500 9,801,465 3.8057 3.790 3.790 3.820 3.760 3.880 2,575,500 3.8057 -1.56%
2025-09-15 0 3.850 3.850 3.870 3.730 3.910 1,725,500 6,651,560 3.8549 3.850 3.850 3.870 3.730 3.910 1,725,500 3.8549 0.26%
2025-09-12 0 3.840 3.840 3.870 3.840 4.030 2,908,000 11,342,660 3.9005 3.840 3.840 3.870 3.840 4.030 2,908,000 3.9005 -2.54%
2025-09-11 0 3.940 3.940 4.000 3.570 4.040 4,576,500 17,653,560 3.8574 3.940 3.940 4.000 3.570 4.040 4,576,500 3.8574 1.55%
2025-09-10 0 3.880 3.860 3.880 3.770 4.000 3,409,500 13,163,300 3.8608 3.880 3.860 3.880 3.770 4.000 3,409,500 3.8608 -2.27%
2025-09-09 0 3.970 3.940 3.970 3.930 4.100 2,881,000 11,484,240 3.9862 3.970 3.940 3.970 3.930 4.100 2,881,000 3.9862 -3.17%
2025-09-08 0 4.100 4.100 4.150 3.960 4.220 3,354,000 13,552,615 4.0407 4.100 4.100 4.150 3.960 4.220 3,354,000 4.0407 -2.84%
2025-09-05 0 4.220 4.220 4.230 3.910 4.240 2,837,500 11,745,215 4.1393 4.220 4.220 4.230 3.910 4.240 2,837,500 4.1393 5.76%
2025-09-04 0 3.990 3.990 4.050 3.900 4.380 5,404,650 21,936,218 4.0588 3.990 3.990 4.050 3.900 4.380 5,404,650 4.0588 -8.28%
2025-09-03 0 4.350 4.350 4.360 4.090 4.400 5,688,400 24,363,066 4.2829 4.350 4.350 4.360 4.090 4.400 5,688,400 4.2829 6.10%
2025-09-02 0 4.100 4.070 4.100 3.900 4.140 5,621,500 22,498,570 4.0022 4.100 4.070 4.100 3.900 4.140 5,621,500 4.0022 0.49%
2025-09-01 0 4.080 4.070 4.080 3.600 4.190 9,177,000 36,094,575 3.9332 4.080 4.070 4.080 3.600 4.190 9,177,000 3.9332 10.27%
2025-08-29 0 3.700 3.700 3.710 3.680 4.050 8,211,000 31,357,825 3.8190 3.700 3.700 3.710 3.680 4.050 8,211,000 3.8190 -4.64%
2025-08-28 0 3.880 3.880 3.910 3.660 4.000 7,760,500 29,552,030 3.8080 3.880 3.880 3.910 3.660 4.000 7,760,500 3.8080 -1.27%
2025-08-27 0 3.930 3.930 3.950 3.920 4.340 6,048,625 24,564,577 4.0612 3.930 3.930 3.950 3.920 4.340 6,048,625 4.0612 -7.75%
2025-08-26 0 4.260 4.260 4.280 4.190 4.520 3,286,000 14,175,190 4.3138 4.260 4.260 4.280 4.190 4.520 3,286,000 4.3138 -2.52%
2025-08-25 0 4.370 4.370 4.380 4.280 4.810 8,129,400 36,774,233 4.5236 4.370 4.370 4.380 4.280 4.810 8,129,400 4.5236 -6.62%
2025-08-22 0 4.680 4.680 4.700 4.580 4.830 2,894,000 13,719,475 4.7407 4.680 4.680 4.700 4.580 4.830 2,894,000 4.7407 1.52%
2025-08-21 0 4.610 4.610 4.620 4.480 4.800 3,617,295 16,744,624 4.6290 4.610 4.610 4.620 4.480 4.800 3,617,295 4.6290 0.66%
2025-08-20 0 4.580 4.580 4.640 4.500 4.900 6,856,000 32,000,192 4.6675 4.580 4.580 4.640 4.500 4.900 6,856,000 4.6675 -6.53%
2025-08-19 0 4.900 4.900 4.910 4.860 5.470 12,398,900 62,856,353 5.0695 4.900 4.900 4.910 4.860 5.470 12,398,900 5.0695 -1.01%
2025-08-18 0 4.950 4.950 5.000 4.490 5.070 12,131,125 58,814,378 4.8482 4.950 4.950 5.000 4.490 5.070 12,131,125 4.8482 10.24%
2025-08-15 0 4.490 4.480 4.490 4.160 4.530 7,356,500 32,174,315 4.3736 4.490 4.480 4.490 4.160 4.530 7,356,500 4.3736 7.93%
2025-08-14 0 4.160 4.160 4.190 4.160 4.310 4,419,500 18,674,367 4.2254 4.160 4.160 4.190 4.160 4.310 4,419,500 4.2254 -2.35%
2025-08-13 0 4.260 4.260 4.280 4.200 4.650 6,894,500 29,999,240 4.3512 4.260 4.260 4.280 4.200 4.650 6,894,500 4.3512 -2.96%
2025-08-12 0 4.390 4.390 4.400 4.340 4.560 5,471,000 24,298,920 4.4414 4.390 4.390 4.400 4.340 4.560 5,471,000 4.4414 -0.90%
2025-08-11 0 4.430 4.410 4.430 3.980 4.450 10,578,500 45,520,735 4.3031 4.430 4.410 4.430 3.980 4.450 10,578,500 4.3031 11.59%
2025-08-08 0 3.970 3.950 3.970 3.630 3.990 4,994,000 19,255,005 3.8556 3.970 3.950 3.970 3.630 3.990 4,994,000 3.8556 6.72%
2025-08-07 0 3.720 3.720 3.740 3.700 4.190 8,485,000 32,559,130 3.8373 3.720 3.720 3.740 3.700 4.190 8,485,000 3.8373 -8.15%
2025-08-06 0 4.050 4.050 4.070 3.970 4.210 6,258,000 25,584,140 4.0882 4.050 4.050 4.070 3.970 4.210 6,258,000 4.0882 -1.70%
2025-08-05 0 4.120 4.120 4.140 3.610 4.310 17,717,500 71,952,730 4.0611 4.120 4.120 4.140 3.610 4.310 17,717,500 4.0611 10.75%
2025-08-04 0 3.720 3.700 3.720 3.400 3.800 8,360,500 30,201,940 3.6125 3.720 3.700 3.720 3.400 3.800 8,360,500 3.6125 8.45%
2025-08-01 0 3.430 3.430 3.440 3.340 3.790 13,363,500 47,437,565 3.5498 3.430 3.430 3.440 3.340 3.790 13,363,500 3.5498 0.59%
2025-07-31 0 3.410 3.410 3.440 3.310 3.570 9,847,500 33,670,465 3.4192 3.410 3.410 3.440 3.310 3.570 9,847,500 3.4192 -3.67%
2025-07-30 0 3.540 3.520 3.540 2.900 3.800 38,121,000 131,488,355 3.4492 3.540 3.520 3.540 2.900 3.800 38,121,000 3.4492 18.39%
2025-07-29 0 2.990 2.990 3.000 2.710 3.050 12,267,500 35,960,310 2.9313 2.990 2.990 3.000 2.710 3.050 12,267,500 2.9313 7.94%
2025-07-28 0 2.770 2.770 2.780 2.670 2.890 4,213,500 11,595,860 2.7521 2.770 2.770 2.780 2.670 2.890 4,213,500 2.7521 -1.77%
2025-07-25 0 2.820 2.800 2.820 2.780 2.930 5,187,000 14,861,950 2.8652 2.820 2.800 2.820 2.780 2.930 5,187,000 2.8652 -2.08%
2025-07-24 0 2.880 2.870 2.880 2.660 2.940 7,133,000 20,129,790 2.8221 2.880 2.870 2.880 2.660 2.940 7,133,000 2.8221 6.67%
2025-07-23 0 2.700 2.690 2.700 2.600 2.750 5,026,500 13,519,055 2.6896 2.700 2.690 2.700 2.600 2.750 5,026,500 2.6896 3.85%
2025-07-22 0 2.600 2.580 2.600 2.580 2.740 3,951,500 10,520,005 2.6623 2.600 2.580 2.600 2.580 2.740 3,951,500 2.6623 -1.14%
2025-07-21 0 2.630 2.630 2.650 2.540 2.680 4,146,500 10,869,535 2.6214 2.630 2.630 2.650 2.540 2.680 4,146,500 2.6214 -1.13%
2025-07-18 0 2.660 2.650 2.660 2.590 2.680 2,566,000 6,792,305 2.6470 2.660 2.650 2.660 2.590 2.680 2,566,000 2.6470 -0.37%
2025-07-17 0 2.670 2.660 2.670 2.500 2.750 6,801,364 17,946,977 2.6387 2.670 2.660 2.670 2.500 2.750 6,801,364 2.6387 6.80%
2025-07-16 0 2.500 2.500 2.510 2.440 2.560 2,398,500 5,996,730 2.5002 2.500 2.500 2.510 2.440 2.560 2,398,500 2.5002 1.21%
2025-07-15 0 2.470 2.460 2.490 2.430 2.520 1,433,500 3,530,285 2.4627 2.470 2.460 2.490 2.430 2.520 1,433,500 2.4627 0.00%
2025-07-14 0 2.470 2.470 2.490 2.420 2.510 1,332,000 3,268,025 2.4535 2.470 2.470 2.490 2.420 2.510 1,332,000 2.4535 1.23%
2025-07-11 0 2.440 2.440 2.450 2.410 2.480 2,255,000 5,517,470 2.4468 2.440 2.440 2.450 2.410 2.480 2,255,000 2.4468 1.24%
2025-07-10 0 2.410 2.410 2.440 2.400 2.510 3,327,500 8,144,250 2.4476 2.410 2.410 2.440 2.400 2.510 3,327,500 2.4476 -2.82%
2025-07-09 0 2.480 2.480 2.500 2.460 2.570 3,621,000 9,034,780 2.4951 2.480 2.480 2.500 2.460 2.570 3,621,000 2.4951 -3.50%
2025-07-08 0 2.570 2.550 2.570 2.520 2.660 1,366,500 3,513,830 2.5714 2.570 2.550 2.570 2.520 2.660 1,366,500 2.5714 0.78%
2025-07-07 0 2.550 2.550 2.580 2.550 2.620 1,523,000 3,933,765 2.5829 2.550 2.550 2.580 2.550 2.620 1,523,000 2.5829 -4.49%
2025-07-04 0 2.670 2.630 2.670 2.510 2.690 2,135,500 5,575,995 2.6111 2.670 2.630 2.670 2.510 2.690 2,135,500 2.6111 3.89%
2025-07-03 0 2.570 2.570 2.590 2.550 2.620 1,845,000 4,768,315 2.5845 2.570 2.570 2.590 2.550 2.620 1,845,000 2.5845 -1.15%
2025-07-02 0 2.600 2.600 2.620 2.570 2.710 1,662,000 4,344,040 2.6137 2.600 2.600 2.620 2.570 2.710 1,662,000 2.6137 0.78%
2025-06-30 0 2.580 2.580 2.590 2.580 2.690 1,289,500 3,363,170 2.6081 2.580 2.580 2.590 2.580 2.690 1,289,500 2.6081 -1.53%
2025-06-27 0 2.620 2.620 2.640 2.580 2.800 3,030,000 7,987,715 2.6362 2.620 2.620 2.640 2.580 2.800 3,030,000 2.6362 -5.76%
2025-06-26 0 2.780 2.770 2.820 2.580 2.940 4,481,500 12,624,265 2.8170 2.780 2.770 2.820 2.580 2.940 4,481,500 2.8170 6.11%
2025-06-25 0 2.620 2.610 2.690 2.580 2.710 3,166,000 8,424,055 2.6608 2.620 2.610 2.690 2.580 2.710 3,166,000 2.6608 0.38%
2025-06-24 0 2.610 2.610 2.620 2.520 2.660 1,256,000 3,253,450 2.5903 2.610 2.610 2.620 2.520 2.660 1,256,000 2.5903 3.57%
2025-06-23 0 2.520 2.520 2.540 2.470 2.570 1,613,000 4,051,760 2.5119 2.520 2.520 2.540 2.470 2.570 1,613,000 2.5119 -1.95%
2025-06-20 0 2.570 2.570 2.580 2.540 2.650 1,279,500 3,295,145 2.5753 2.570 2.570 2.580 2.540 2.650 1,279,500 2.5753 0.78%
2025-06-19 0 2.550 2.550 2.560 2.530 2.850 2,870,000 7,495,330 2.6116 2.550 2.550 2.560 2.530 2.850 2,870,000 2.6116 -7.94%
2025-06-18 0 2.770 2.770 2.790 2.760 2.870 1,285,000 3,603,130 2.8040 2.770 2.770 2.790 2.760 2.870 1,285,000 2.8040 -1.07%
2025-06-17 0 2.800 2.800 2.860 2.770 3.100 3,237,500 9,334,980 2.8834 2.800 2.800 2.860 2.770 3.100 3,237,500 2.8834 -6.04%
2025-06-16 0 2.980 2.970 2.980 2.690 2.990 5,212,500 15,301,915 2.9356 2.980 2.970 2.980 2.690 2.990 5,212,500 2.9356 9.96%
2025-06-13 0 2.710 2.710 2.730 2.710 2.900 4,321,500 11,925,415 2.7596 2.710 2.710 2.730 2.710 2.900 4,321,500 2.7596 -6.87%
2025-06-12 0 2.910 2.910 2.920 2.780 3.020 7,490,500 22,025,580 2.9405 2.910 2.910 2.920 2.780 3.020 7,490,500 2.9405 4.68%
2025-06-11 0 2.780 2.780 2.820 2.720 2.960 5,953,100 16,828,021 2.8268 2.780 2.780 2.820 2.720 2.960 5,953,100 2.8268 2.21%
2025-06-10 0 2.720 2.700 2.720 2.410 2.770 11,982,110 31,470,375 2.6264 2.720 2.700 2.720 2.410 2.770 11,982,110 2.6264 11.93%
2025-06-09 0 2.430 2.410 2.430 2.270 2.450 3,012,500 7,114,999 2.3618 2.430 2.410 2.430 2.270 2.450 3,012,500 2.3618 5.65%
2025-06-06 0 2.300 2.300 2.350 2.300 2.370 2,418,000 5,606,855 2.3188 2.300 2.300 2.350 2.300 2.370 2,418,000 2.3188 -3.36%
2025-06-05 0 2.380 2.380 2.420 2.360 2.500 1,856,000 4,461,890 2.4040 2.380 2.380 2.420 2.360 2.500 1,856,000 2.4040 -2.86%
2025-06-04 0 2.450 2.450 2.460 2.400 2.500 1,423,500 3,503,485 2.4612 2.450 2.450 2.460 2.400 2.500 1,423,500 2.4612 1.66%
2025-06-03 0 2.410 2.410 2.420 2.400 2.490 1,980,661 4,784,426 2.4156 2.410 2.410 2.420 2.400 2.490 1,980,661 2.4156 -2.03%
2025-06-02 0 2.460 2.470 2.480 2.400 2.490 855,000 2,078,330 2.4308 2.460 2.470 2.480 2.400 2.490 855,000 2.4308 -1.20%
2025-05-30 0 2.490 2.490 2.500 2.460 2.550 686,000 1,710,090 2.4928 2.490 2.490 2.500 2.460 2.550 686,000 2.4928 -2.35%
2025-05-29 0 2.550 2.550 2.560 2.470 2.590 911,000 2,297,895 2.5224 2.550 2.550 2.560 2.470 2.590 911,000 2.5224 2.00%
2025-05-28 0 2.500 2.480 2.500 2.420 2.530 786,000 1,962,000 2.4962 2.500 2.480 2.500 2.420 2.530 786,000 2.4962 1.21%
2025-05-27 0 2.470 2.460 2.470 2.420 2.500 1,049,000 2,585,465 2.4647 2.470 2.460 2.470 2.420 2.500 1,049,000 2.4647 -1.20%
2025-05-26 0 2.500 2.460 2.510 2.470 2.580 946,000 2,364,080 2.4990 2.500 2.460 2.510 2.470 2.580 946,000 2.4990 -3.47%
2025-05-23 0 2.590 2.590 2.610 2.570 2.740 3,024,000 8,047,230 2.6611 2.590 2.590 2.610 2.570 2.740 3,024,000 2.6611 0.39%
2025-05-22 0 2.580 2.580 2.600 2.550 2.600 715,500 1,837,395 2.5680 2.580 2.580 2.600 2.550 2.600 715,500 2.5680 -1.15%
2025-05-21 0 2.610 2.580 2.610 2.580 2.700 1,366,500 3,592,380 2.6289 2.610 2.580 2.610 2.580 2.700 1,366,500 2.6289 0.38%
2025-05-20 0 2.600 2.590 2.600 2.400 2.620 3,581,500 9,179,660 2.5631 2.600 2.590 2.600 2.400 2.620 3,581,500 2.5631 7.44%
2025-05-19 0 2.420 2.400 2.420 2.400 2.430 773,500 1,862,460 2.4078 2.420 2.400 2.420 2.400 2.430 773,500 2.4078 0.83%
2025-05-16 0 2.400 2.400 2.430 2.380 2.500 2,601,500 6,318,270 2.4287 2.400 2.400 2.430 2.380 2.500 2,601,500 2.4287 -3.23%
2025-05-15 0 2.480 2.480 2.490 2.480 2.550 525,500 1,316,965 2.5061 2.480 2.480 2.490 2.480 2.550 525,500 2.5061 -1.59%
2025-05-14 0 2.520 2.510 2.520 2.470 2.610 1,758,500 4,492,675 2.5548 2.520 2.510 2.520 2.470 2.610 1,758,500 2.5548 -0.40%
2025-05-13 0 2.530 2.500 2.530 2.420 2.530 1,577,500 3,916,075 2.4825 2.530 2.500 2.530 2.420 2.530 1,577,500 2.4825 4.55%
2025-05-12 0 2.420 2.420 2.440 2.380 2.580 1,744,500 4,246,700 2.4343 2.420 2.420 2.440 2.380 2.580 1,744,500 2.4343 1.26%
2025-05-09 0 2.390 2.390 2.400 2.370 2.540 1,609,500 3,895,415 2.4203 2.390 2.390 2.400 2.370 2.540 1,609,500 2.4203 -4.02%
2025-05-08 0 2.490 2.470 2.490 2.430 2.520 1,467,000 3,636,240 2.4787 2.490 2.470 2.490 2.430 2.520 1,467,000 2.4787 1.22%
2025-05-07 0 2.460 2.460 2.490 2.450 2.690 2,899,000 7,295,550 2.5166 2.460 2.460 2.490 2.450 2.690 2,899,000 2.5166 -7.17%
2025-05-06 0 2.650 2.630 2.650 2.510 2.670 855,229 2,238,637 2.6176 2.650 2.630 2.650 2.510 2.670 855,229 2.6176 2.32%
2025-05-02 0 2.590 2.590 2.630 2.460 2.620 939,500 2,419,850 2.5757 2.590 2.590 2.630 2.460 2.620 939,500 2.5757 1.57%
2025-04-30 0 2.550 2.550 2.580 2.520 2.640 1,273,500 3,278,590 2.5745 2.550 2.550 2.580 2.520 2.640 1,273,500 2.5745 -0.78%
2025-04-29 0 2.570 2.530 2.570 2.510 2.730 2,261,500 5,857,270 2.5900 2.570 2.530 2.570 2.510 2.730 2,261,500 2.5900 -2.65%
2025-04-28 0 2.640 2.620 2.640 2.610 2.950 4,357,100 12,058,313 2.7675 2.640 2.620 2.640 2.610 2.950 4,357,100 2.7675 -9.59%
2025-04-25 0 2.920 2.910 2.920 2.510 3.000 8,354,500 23,414,350 2.8026 2.920 2.910 2.920 2.510 3.000 8,354,500 2.8026 14.96%
2025-04-24 0 2.540 2.480 2.540 2.400 2.580 2,557,113 6,376,392 2.4936 2.540 2.480 2.540 2.400 2.580 2,557,113 2.4936 1.60%
2025-04-23 0 2.500 2.480 2.500 2.370 2.530 4,018,500 9,905,295 2.4649 2.500 2.480 2.500 2.370 2.530 4,018,500 2.4649 6.84%
2025-04-22 0 2.340 2.340 2.350 2.270 2.400 1,683,000 3,943,545 2.3432 2.340 2.340 2.350 2.270 2.400 1,683,000 2.3432 3.08%
2025-04-17 0 2.270 2.250 2.270 2.250 2.360 937,000 2,152,895 2.2976 2.270 2.250 2.270 2.250 2.360 937,000 2.2976 -0.87%
2025-04-16 0 2.290 2.270 2.290 2.250 2.450 1,856,000 4,300,855 2.3173 2.290 2.270 2.290 2.250 2.450 1,856,000 2.3173 -2.97%
2025-04-15 0 2.360 2.360 2.380 2.340 2.520 3,136,000 7,538,890 2.4040 2.360 2.360 2.380 2.340 2.520 3,136,000 2.4040 -4.45%
2025-04-14 0 2.470 2.460 2.470 2.330 2.510 3,380,200 8,284,157 2.4508 2.470 2.460 2.470 2.330 2.510 3,380,200 2.4508 6.01%
2025-04-11 0 2.330 2.300 2.330 2.210 2.370 3,234,000 7,400,905 2.2885 2.330 2.300 2.330 2.210 2.370 3,234,000 2.2885 3.10%
2025-04-10 0 2.260 2.260 2.290 2.100 2.340 5,133,000 11,477,895 2.2361 2.260 2.260 2.290 2.100 2.340 5,133,000 2.2361 10.24%
2025-04-09 0 2.050 2.050 2.060 1.810 2.100 4,641,500 9,246,800 1.9922 2.050 2.050 2.060 1.810 2.100 4,641,500 1.9922 5.67%
2025-04-08 0 1.940 1.900 1.940 1.820 1.950 6,102,500 11,499,540 1.8844 1.940 1.900 1.940 1.820 1.950 6,102,500 1.8844 7.18%
2025-04-07 0 1.810 1.810 1.820 1.670 1.990 9,768,500 17,830,940 1.8254 1.810 1.810 1.820 1.670 1.990 9,768,500 1.8254 -19.20%
2025-04-03 0 2.240 2.240 2.250 2.220 2.470 5,488,000 12,719,165 2.3176 2.240 2.240 2.250 2.220 2.470 5,488,000 2.3176 -7.05%
2025-04-02 0 2.410 2.400 2.410 2.290 2.470 4,959,000 11,872,365 2.3941 2.410 2.400 2.410 2.290 2.470 4,959,000 2.3941 5.70%
2025-04-01 0 2.280 2.270 2.280 2.230 2.420 5,530,000 12,883,780 2.3298 2.280 2.270 2.280 2.230 2.420 5,530,000 2.3298 3.17%
2025-03-31 0 2.210 2.210 2.240 2.120 2.510 9,223,000 21,297,925 2.3092 2.210 2.210 2.240 2.120 2.510 9,223,000 2.3092 -14.01%
2025-03-28 0 2.570 2.570 2.590 2.570 2.770 7,273,900 19,242,891 2.6455 2.570 2.570 2.590 2.570 2.770 7,273,900 2.6455 -6.55%
2025-03-27 0 2.750 2.740 2.750 2.450 2.800 10,331,000 26,964,905 2.6101 2.750 2.740 2.750 2.450 2.800 10,331,000 2.6101 6.18%
2025-03-26 0 2.590 2.580 2.590 2.260 2.600 9,217,500 22,294,542 2.4187 2.590 2.580 2.590 2.260 2.600 9,217,500 2.4187 2.37%
2025-03-25 0 2.530 2.530 2.590 2.500 2.800 11,039,000 28,816,672 2.6104 2.530 2.530 2.590 2.500 2.800 11,039,000 2.6104 -1.56%
2025-03-24 0 2.570 2.570 2.580 2.550 2.990 14,550,038 38,966,175 2.6781 2.570 2.570 2.580 2.550 2.990 14,550,038 2.6781 -6.55%
2025-03-21 0 2.750 2.750 2.770 2.680 3.240 37,265,000 109,889,430 2.9489 2.750 2.750 2.770 2.680 3.240 37,265,000 2.9489 -17.17%
2025-03-20 0 3.320 3.300 3.320 2.320 3.430 69,972,094 206,123,450 2.9458 3.320 3.300 3.320 2.320 3.430 69,972,094 2.9458 48.21%
2025-03-19 0 2.240 2.220 2.240 1.830 2.380 36,811,006 78,862,210 2.1424 2.240 2.220 2.240 1.830 2.380 36,811,006 2.1424 22.40%
2025-03-18 0 1.830 1.830 1.840 1.590 1.850 16,956,500 29,364,718 1.7318 1.830 1.830 1.840 1.590 1.850 16,956,500 1.7318 7.02%
2025-03-17 0 1.710 1.700 1.710 1.660 1.760 11,908,187 20,195,785 1.6960 1.710 1.700 1.710 1.660 1.760 11,908,187 1.6960 -3.39%
2025-03-14 0 1.770 1.770 1.780 1.730 2.000 32,266,421 58,093,312 1.8004 1.770 1.770 1.780 1.730 2.000 32,266,421 1.8004 -7.81%
2025-03-13 0 1.920 1.920 1.940 1.700 2.590 108,100,809 220,215,995 2.0371 1.920 1.920 1.940 1.700 2.590 108,100,809 2.0371 -65.84%
2025-03-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 5.620 - - - - 0 - 0.00%
2023-11-22 0 5.620 5.620 5.680 5.500 5.940 6,416,000 36,726,555 5.7242 5.620 5.620 5.680 5.500 5.940 6,416,000 5.7242 -0.71%
2023-11-21 0 5.660 5.650 5.660 5.140 5.800 8,693,500 47,830,519 5.5019 5.660 5.650 5.660 5.140 5.800 8,693,500 5.5019 9.48%
2023-11-20 0 5.170 5.160 5.170 5.030 5.320 2,384,500 12,290,655 5.1544 5.170 5.160 5.170 5.030 5.320 2,384,500 5.1544 -1.15%
2023-11-17 0 5.230 5.220 5.230 4.990 5.290 2,480,500 12,716,530 5.1266 5.230 5.220 5.230 4.990 5.290 2,480,500 5.1266 2.55%
2023-11-16 0 5.100 5.100 5.130 5.090 5.400 2,997,000 15,553,690 5.1898 5.100 5.100 5.130 5.090 5.400 2,997,000 5.1898 -6.08%
2023-11-15 0 5.430 5.410 5.430 5.190 5.450 4,039,500 21,606,136 5.3487 5.430 5.410 5.430 5.190 5.450 4,039,500 5.3487 5.85%
2023-11-14 0 5.130 5.100 5.160 5.000 5.280 7,439,175 37,844,814 5.0872 5.130 5.100 5.160 5.000 5.280 7,439,175 5.0872 -0.39%
2023-11-13 0 5.150 5.150 5.170 4.960 5.450 4,524,500 23,533,945 5.2014 5.150 5.150 5.170 4.960 5.450 4,524,500 5.2014 -2.09%
2023-11-10 0 5.260 5.260 5.290 4.880 5.350 7,576,000 39,260,645 5.1822 5.260 5.260 5.290 4.880 5.350 7,576,000 5.1822 -0.19%
2023-11-09 0 5.270 5.270 5.300 5.110 5.350 7,147,500 37,666,994 5.2700 5.270 5.270 5.300 5.110 5.350 7,147,500 5.2700 2.33%
2023-11-08 0 5.150 5.150 5.180 5.030 5.400 4,469,500 23,416,980 5.2393 5.150 5.150 5.180 5.030 5.400 4,469,500 5.2393 1.78%
2023-11-07 0 5.060 5.060 5.070 4.880 5.250 5,529,500 28,171,389 5.0947 5.060 5.060 5.070 4.880 5.250 5,529,500 5.0947 2.22%
2023-11-06 0 4.950 4.950 4.990 4.800 5.050 5,285,500 26,168,383 4.9510 4.950 4.950 4.990 4.800 5.050 5,285,500 4.9510 6.91%
2023-11-03 0 4.630 4.620 4.630 4.340 4.630 2,239,000 10,131,695 4.5251 4.630 4.620 4.630 4.340 4.630 2,239,000 4.5251 6.44%
2023-11-02 0 4.350 4.290 4.350 4.230 4.440 2,007,000 8,693,517 4.3316 4.350 4.290 4.350 4.230 4.440 2,007,000 4.3316 1.64%
2023-11-01 0 4.280 4.280 4.320 4.220 4.550 2,095,238 9,072,111 4.3299 4.280 4.280 4.320 4.220 4.550 2,095,238 4.3299 -3.39%
2023-10-31 0 4.430 4.400 4.430 4.360 4.630 3,647,000 16,294,065 4.4678 4.430 4.400 4.430 4.360 4.630 3,647,000 4.4678 -1.99%
2023-10-30 0 4.520 4.510 4.520 4.160 4.570 5,314,000 23,802,623 4.4792 4.520 4.510 4.520 4.160 4.570 5,314,000 4.4792 8.13%
2023-10-27 0 4.180 4.180 4.190 3.890 4.280 4,912,000 20,416,265 4.1564 4.180 4.180 4.190 3.890 4.280 4,912,000 4.1564 8.57%
2023-10-26 0 3.850 3.840 3.850 3.740 4.070 3,205,000 12,340,715 3.8505 3.850 3.840 3.850 3.740 4.070 3,205,000 3.8505 -4.23%
2023-10-25 0 4.020 4.010 4.020 3.980 4.430 2,913,500 12,055,666 4.1379 4.020 4.010 4.020 3.980 4.430 2,913,500 4.1379 -2.66%
2023-10-24 0 4.130 4.110 4.140 4.000 4.180 1,585,166 6,522,794 4.1149 4.130 4.110 4.140 4.000 4.180 1,585,166 4.1149 0.73%
2023-10-20 0 4.100 4.060 4.100 3.960 4.180 2,889,000 11,796,145 4.0831 4.100 4.060 4.100 3.960 4.180 2,889,000 4.0831 -1.91%
2023-10-19 0 4.180 4.180 4.190 4.140 4.370 1,089,500 4,568,652 4.1933 4.180 4.180 4.190 4.140 4.370 1,089,500 4.1933 -1.88%
2023-10-18 0 4.260 4.260 4.280 4.210 4.450 1,295,464 5,568,356 4.2983 4.260 4.260 4.280 4.210 4.450 1,295,464 4.2983 -4.48%
2023-10-17 0 4.460 4.430 4.460 4.400 4.640 940,500 4,196,395 4.4619 4.460 4.430 4.460 4.400 4.640 940,500 4.4619 0.45%
2023-10-16 0 4.440 4.440 4.450 4.340 4.660 2,282,140 10,118,213 4.4337 4.440 4.440 4.450 4.340 4.660 2,282,140 4.4337 -3.06%
2023-10-13 0 4.580 4.570 4.580 4.500 4.780 2,084,500 9,668,865 4.6385 4.580 4.570 4.580 4.500 4.780 2,084,500 4.6385 -3.98%
2023-10-12 0 4.770 4.740 4.770 4.540 4.900 2,254,000 10,556,048 4.6833 4.770 4.740 4.770 4.540 4.900 2,254,000 4.6833 2.14%
2023-10-11 0 4.670 4.660 4.670 4.480 4.870 2,816,000 13,247,530 4.7044 4.670 4.660 4.670 4.480 4.870 2,816,000 4.7044 3.09%
2023-10-10 0 4.530 4.530 4.540 4.390 4.710 3,508,500 15,971,505 4.5522 4.530 4.530 4.540 4.390 4.710 3,508,500 4.5522 3.42%
2023-10-09 0 4.380 4.360 4.380 4.280 4.560 4,357,500 19,229,924 4.4131 4.380 4.360 4.380 4.280 4.560 4,357,500 4.4131 4.53%
2023-10-06 0 4.190 4.170 4.200 4.120 4.290 628,000 2,641,040 4.2055 4.190 4.170 4.200 4.120 4.290 628,000 4.2055 3.71%
2023-10-05 0 4.040 4.040 4.100 3.880 4.160 742,500 2,999,880 4.0402 4.040 4.040 4.100 3.880 4.160 742,500 4.0402 0.75%
2023-10-04 0 4.010 4.010 4.050 3.890 4.160 925,000 3,674,050 3.9719 4.010 4.010 4.050 3.890 4.160 925,000 3.9719 -4.07%
2023-10-03 0 4.180 4.170 4.180 4.140 4.650 1,344,500 5,684,322 4.2278 4.180 4.170 4.180 4.140 4.650 1,344,500 4.2278 -10.11%
2023-09-29 0 4.650 4.650 4.660 4.600 4.930 910,000 4,254,090 4.6748 4.650 4.650 4.660 4.600 4.930 910,000 4.6748 -4.52%
2023-09-28 0 4.870 4.840 4.870 4.770 5.000 1,165,500 5,681,221 4.8745 4.870 4.840 4.870 4.770 5.000 1,165,500 4.8745 0.00%
2023-09-27 0 4.870 4.860 4.870 4.520 5.040 4,450,967 21,690,710 4.8733 4.870 4.860 4.870 4.520 5.040 4,450,967 4.8733 6.10%
2023-09-26 0 4.590 4.590 4.600 4.590 4.980 1,807,000 8,482,885 4.6945 4.590 4.590 4.600 4.590 4.980 1,807,000 4.6945 -5.56%
2023-09-25 0 4.860 4.830 4.860 4.760 4.930 1,038,000 5,045,330 4.8606 4.860 4.830 4.860 4.760 4.930 1,038,000 4.8606 -0.41%
2023-09-22 0 4.880 4.840 4.880 4.610 4.900 2,914,500 14,013,514 4.8082 4.880 4.840 4.880 4.610 4.900 2,914,500 4.8082 3.83%
2023-09-21 0 4.700 4.700 4.710 4.680 4.900 1,809,500 8,581,430 4.7424 4.700 4.700 4.710 4.680 4.900 1,809,500 4.7424 -4.28%
2023-09-20 0 4.910 4.900 4.910 4.840 5.170 1,977,000 9,776,010 4.9449 4.910 4.900 4.910 4.840 5.170 1,977,000 4.9449 -4.29%
2023-09-19 0 5.130 5.100 5.130 5.000 5.200 1,835,000 9,353,765 5.0974 5.130 5.100 5.130 5.000 5.200 1,835,000 5.0974 0.00%
2023-09-18 0 5.130 5.130 5.140 4.870 5.240 3,476,411 17,798,415 5.1198 5.130 5.130 5.140 4.870 5.240 3,476,411 5.1198 3.22%
2023-09-15 0 4.970 4.970 5.000 4.760 5.070 2,583,500 12,807,731 4.9575 4.970 4.970 5.000 4.760 5.070 2,583,500 4.9575 1.84%
2023-09-14 0 4.880 4.880 4.900 4.610 4.980 6,933,000 33,062,666 4.7689 4.880 4.880 4.900 4.610 4.980 6,933,000 4.7689 -0.61%
2023-09-13 0 4.910 4.910 4.920 4.860 5.090 2,649,300 13,136,144 4.9583 4.910 4.910 4.920 4.860 5.090 2,649,300 4.9583 -3.54%
2023-09-12 0 5.090 5.090 5.100 4.860 5.210 4,774,116 24,003,366 5.0278 5.090 5.090 5.100 4.860 5.210 4,774,116 5.0278 1.39%
2023-09-11 0 5.020 5.010 5.020 4.700 5.080 9,173,000 45,406,361 4.9500 5.020 5.010 5.020 4.700 5.080 9,173,000 4.9500 4.15%
2023-09-07 0 4.820 4.820 4.830 4.590 4.860 6,812,000 32,380,634 4.7535 4.820 4.820 4.830 4.590 4.860 6,812,000 4.7535 3.88%
2023-09-06 0 4.640 4.630 4.640 4.590 4.840 9,035,300 42,276,286 4.6790 4.640 4.630 4.640 4.590 4.840 9,035,300 4.6790 0.65%
2023-09-05 0 4.610 4.600 4.610 4.580 5.050 10,765,952 51,038,971 4.7408 4.610 4.600 4.610 4.580 5.050 10,765,952 4.7408 -7.98%
2023-09-04 0 5.010 5.010 5.020 4.870 5.610 12,234,000 61,474,495 5.0249 5.010 5.010 5.020 4.870 5.610 12,234,000 5.0249 -10.38%
2023-08-31 0 5.590 5.590 5.610 5.510 5.790 2,141,500 12,024,000 5.6148 5.590 5.590 5.610 5.510 5.790 2,141,500 5.6148 -2.27%
2023-08-30 0 5.720 5.690 5.720 5.690 5.980 2,254,000 13,037,271 5.7841 5.720 5.690 5.720 5.690 5.980 2,254,000 5.7841 -2.72%
2023-08-29 0 5.880 5.880 5.900 5.600 5.940 2,507,000 14,600,635 5.8239 5.880 5.880 5.900 5.600 5.940 2,507,000 5.8239 4.44%
2023-08-28 0 5.630 5.620 5.630 5.600 5.980 2,204,000 12,677,402 5.7520 5.630 5.620 5.630 5.600 5.980 2,204,000 5.7520 -0.35%
2023-08-25 0 5.650 5.590 5.650 5.530 5.690 1,635,000 9,209,867 5.6329 5.650 5.590 5.650 5.530 5.690 1,635,000 5.6329 0.53%
2023-08-24 0 5.620 5.620 5.640 5.490 5.720 2,010,000 11,313,605 5.6287 5.620 5.620 5.640 5.490 5.720 2,010,000 5.6287 2.18%
2023-08-23 0 5.500 5.500 5.510 5.500 5.670 2,080,500 11,574,985 5.5636 5.500 5.500 5.510 5.500 5.670 2,080,500 5.5636 -2.31%
2023-08-22 0 5.630 5.630 5.640 5.400 5.720 4,366,000 24,320,787 5.5705 5.630 5.630 5.640 5.400 5.720 4,366,000 5.5705 2.74%
2023-08-21 0 5.480 5.480 5.520 5.430 5.660 1,921,000 10,601,727 5.5189 5.480 5.480 5.520 5.430 5.660 1,921,000 5.5189 -3.18%
2023-08-18 0 5.660 5.650 5.660 5.420 5.780 3,315,000 18,702,355 5.6417 5.660 5.650 5.660 5.420 5.780 3,315,000 5.6417 1.98%
2023-08-17 0 5.550 5.550 5.560 5.440 5.620 3,228,500 17,850,060 5.5289 5.550 5.550 5.560 5.440 5.620 3,228,500 5.5289 -1.60%
2023-08-16 0 5.640 5.620 5.660 5.570 5.790 2,749,500 15,539,120 5.6516 5.640 5.620 5.660 5.570 5.790 2,749,500 5.6516 -1.05%
2023-08-15 0 5.700 5.680 5.700 5.580 5.840 3,855,500 21,833,230 5.6629 5.700 5.680 5.700 5.580 5.840 3,855,500 5.6629 -2.40%
2023-08-14 0 5.840 5.840 5.860 5.690 5.890 3,312,500 19,104,745 5.7675 5.840 5.840 5.860 5.690 5.890 3,312,500 5.7675 -1.52%
2023-08-11 0 5.930 5.920 5.930 5.910 6.120 2,338,000 13,926,790 5.9567 5.930 5.920 5.930 5.910 6.120 2,338,000 5.9567 -3.10%
2023-08-10 0 6.120 6.100 6.120 6.080 6.240 2,249,340 13,786,868 6.1293 6.120 6.100 6.120 6.080 6.240 2,249,340 6.1293 -2.24%
2023-08-09 0 6.260 6.260 6.280 6.040 6.500 5,563,500 35,158,895 6.3196 6.260 6.260 6.280 6.040 6.500 5,563,500 6.3196 2.45%
2023-08-08 0 6.110 6.110 6.130 6.020 6.240 3,771,500 23,095,735 6.1238 6.110 6.110 6.130 6.020 6.240 3,771,500 6.1238 -1.77%
2023-08-07 0 6.220 6.210 6.240 6.080 6.690 7,384,500 46,462,045 6.2918 6.220 6.210 6.240 6.080 6.690 7,384,500 6.2918 -2.81%
2023-08-04 0 6.400 6.400 6.410 6.380 6.840 5,071,000 32,901,911 6.4882 6.400 6.400 6.410 6.380 6.840 5,071,000 6.4882 -3.90%
2023-08-03 0 6.660 6.660 6.690 6.510 6.780 4,345,250 28,882,715 6.6470 6.660 6.660 6.690 6.510 6.780 4,345,250 6.6470 -1.33%
2023-08-02 0 6.750 6.750 6.770 6.690 7.390 4,337,700 29,837,828 6.8787 6.750 6.750 6.770 6.690 7.390 4,337,700 6.8787 -6.12%
2023-08-01 0 7.190 7.180 7.210 7.100 7.510 2,665,500 19,356,080 7.2617 7.190 7.180 7.210 7.100 7.510 2,665,500 7.2617 -0.83%
2023-07-31 0 7.250 7.230 7.250 7.160 7.830 7,274,500 53,950,163 7.4163 7.250 7.230 7.250 7.160 7.830 7,274,500 7.4163 -3.46%
2023-07-28 0 7.510 7.510 7.530 7.040 7.760 6,632,500 49,395,895 7.4476 7.510 7.510 7.530 7.040 7.760 6,632,500 7.4476 4.89%
2023-07-27 0 7.160 7.160 7.200 6.900 7.320 6,560,977 46,834,350 7.1383 7.160 7.160 7.200 6.900 7.320 6,560,977 7.1383 3.62%
2023-07-26 0 6.910 6.910 6.950 6.500 7.280 6,716,000 47,249,207 7.0353 6.910 6.910 6.950 6.500 7.280 6,716,000 7.0353 2.07%
2023-07-25 0 6.770 6.760 6.770 6.480 6.860 5,401,604 35,868,916 6.6404 6.770 6.760 6.770 6.480 6.860 5,401,604 6.6404 1.35%
2023-07-24 0 6.680 6.660 6.680 6.520 6.900 3,571,000 23,817,450 6.6697 6.680 6.660 6.680 6.520 6.900 3,571,000 6.6697 0.30%
2023-07-21 0 6.660 6.650 6.660 6.480 6.900 4,663,500 31,303,555 6.7125 6.660 6.650 6.660 6.480 6.900 4,663,500 6.7125 1.99%
2023-07-20 0 6.530 6.530 6.540 6.300 6.750 3,984,500 25,953,840 6.5137 6.530 6.530 6.540 6.300 6.750 3,984,500 6.5137 -1.21%
2023-07-19 0 6.610 6.600 6.610 6.550 6.920 3,780,000 25,128,085 6.6476 6.610 6.600 6.610 6.550 6.920 3,780,000 6.6476 -4.34%
2023-07-18 0 6.910 6.900 6.910 6.710 7.130 4,321,093 29,904,542 6.9206 6.910 6.900 6.910 6.710 7.130 4,321,093 6.9206 -0.58%
2023-07-14 0 6.950 6.920 6.950 6.840 7.230 5,167,630 35,994,881 6.9655 6.950 6.920 6.950 6.840 7.230 5,167,630 6.9655 -0.86%
2023-07-13 0 7.010 7.010 7.030 6.110 7.430 14,020,350 98,634,944 7.0351 7.010 7.010 7.030 6.110 7.430 14,020,350 7.0351 16.06%
2023-07-12 0 6.040 6.030 6.050 5.970 6.260 1,365,000 8,272,095 6.0601 6.040 6.030 6.050 5.970 6.260 1,365,000 6.0601 -2.27%
2023-07-11 0 6.180 6.180 6.200 6.100 6.300 1,102,554 6,835,223 6.1994 6.180 6.180 6.200 6.100 6.300 1,102,554 6.1994 -0.48%
2023-07-10 0 6.210 6.180 6.220 6.040 6.320 1,993,000 12,312,450 6.1778 6.210 6.180 6.220 6.040 6.320 1,993,000 6.1778 3.16%
2023-07-07 0 6.020 6.020 6.030 6.010 6.230 1,921,000 11,724,920 6.1036 6.020 6.020 6.030 6.010 6.230 1,921,000 6.1036 -3.83%
2023-07-06 0 6.260 6.250 6.260 6.070 6.310 2,307,500 14,293,137 6.1942 6.260 6.250 6.260 6.070 6.310 2,307,500 6.1942 0.81%
2023-07-05 0 6.210 6.210 6.240 6.200 6.660 2,949,500 18,648,891 6.3227 6.210 6.210 6.240 6.200 6.660 2,949,500 6.3227 -6.62%
2023-07-04 0 6.650 6.620 6.650 6.150 6.850 3,625,187 23,757,032 6.5533 6.650 6.620 6.650 6.150 6.850 3,625,187 6.5533 5.89%
2023-07-03 0 6.280 6.280 6.300 6.060 6.350 1,962,990 12,253,804 6.2424 6.280 6.280 6.300 6.060 6.350 1,962,990 6.2424 2.11%
2023-06-30 0 6.150 6.150 6.160 5.970 6.470 3,904,000 24,323,405 6.2304 6.150 6.150 6.160 5.970 6.470 3,904,000 6.2304 2.16%
2023-06-29 0 6.020 6.020 6.030 5.600 6.090 3,310,500 19,446,816 5.8743 6.020 6.020 6.030 5.600 6.090 3,310,500 5.8743 3.79%
2023-06-28 0 5.800 5.750 5.800 5.580 5.940 2,902,000 16,519,875 5.6926 5.800 5.750 5.800 5.580 5.940 2,902,000 5.6926 -2.19%
2023-06-27 0 5.930 5.930 5.940 5.780 6.050 2,211,552 13,037,914 5.8954 5.930 5.930 5.940 5.780 6.050 2,211,552 5.8954 -1.98%
2023-06-26 0 6.050 6.050 6.060 5.600 6.160 6,537,654 38,862,198 5.9444 6.050 6.050 6.060 5.600 6.160 6,537,654 5.9444 12.24%
2023-06-23 0 5.390 5.390 5.420 5.300 6.190 1,975,683 11,010,772 5.5731 5.390 5.390 5.420 5.300 6.190 1,975,683 5.5731 -12.78%
2023-06-21 0 6.180 6.140 6.180 6.060 6.390 3,085,500 18,954,392 6.1431 6.180 6.140 6.180 6.060 6.390 3,085,500 6.1431 -3.74%
2023-06-20 0 6.420 6.420 6.500 6.340 6.850 5,046,000 32,871,424 6.5144 6.420 6.420 6.500 6.340 6.850 5,046,000 6.5144 -5.87%
2023-06-19 0 6.820 6.820 6.860 6.710 7.030 2,783,000 19,156,525 6.8834 6.820 6.820 6.860 6.710 7.030 2,783,000 6.8834 -1.02%
2023-06-16 0 6.890 6.890 6.900 6.740 7.200 7,226,000 50,212,861 6.9489 6.890 6.890 6.900 6.740 7.200 7,226,000 6.9489 1.77%
2023-06-15 0 6.770 6.750 6.770 5.900 6.970 8,931,356 57,504,231 6.4385 6.770 6.750 6.770 5.900 6.970 8,931,356 6.4385 12.83%
2023-06-14 0 6.000 5.970 6.000 5.940 6.430 5,976,663 36,632,280 6.1292 6.000 5.970 6.000 5.940 6.430 5,976,663 6.1292 -1.32%
2023-06-13 0 6.080 6.070 6.080 5.740 6.130 8,299,162 49,412,398 5.9539 6.080 6.070 6.080 5.740 6.130 8,299,162 5.9539 1.84%
2023-06-12 0 5.970 5.970 6.000 5.920 6.860 8,722,000 53,375,003 6.1196 5.970 5.970 6.000 5.920 6.860 8,722,000 6.1196 -11.42%
2023-06-09 0 6.740 6.720 6.740 6.580 6.970 4,442,000 30,023,520 6.7590 6.740 6.720 6.740 6.580 6.970 4,442,000 6.7590 1.97%
2023-06-08 0 6.610 6.610 6.620 6.550 7.410 3,103,000 21,298,585 6.8639 6.610 6.610 6.620 6.550 7.410 3,103,000 6.8639 -11.87%
2023-06-07 0 7.500 7.500 7.530 7.290 7.580 1,830,000 13,660,733 7.4649 7.500 7.500 7.530 7.290 7.580 1,830,000 7.4649 3.45%
2023-06-06 0 7.250 7.200 7.250 7.210 7.730 1,144,371 8,522,452 7.4473 7.250 7.200 7.250 7.210 7.730 1,144,371 7.4473 -5.60%
2023-06-05 0 7.680 7.650 7.680 7.530 7.750 1,411,500 10,747,728 7.6144 7.680 7.650 7.680 7.530 7.750 1,411,500 7.6144 -0.13%
2023-06-02 0 7.690 7.690 7.800 7.120 7.830 4,498,571 34,485,330 7.6658 7.690 7.690 7.800 7.120 7.830 4,498,571 7.6658 8.16%
2023-06-01 0 7.110 7.080 7.110 7.000 7.530 3,361,500 24,324,245 7.2361 7.110 7.080 7.110 7.000 7.530 3,361,500 7.2361 -3.00%
2023-05-31 0 7.330 7.330 7.350 7.320 8.000 2,554,000 18,900,923 7.4005 7.330 7.330 7.350 7.320 8.000 2,554,000 7.4005 -4.31%
2023-05-30 0 7.660 7.630 7.670 7.370 7.710 1,995,900 15,139,382 7.5852 7.660 7.630 7.670 7.370 7.710 1,995,900 7.5852 4.50%
2023-05-29 0 7.330 7.330 7.340 7.290 8.120 2,299,262 17,316,451 7.5313 7.330 7.330 7.340 7.290 8.120 2,299,262 7.5313 -9.17%
2023-05-25 0 8.070 8.050 8.070 7.930 8.310 1,081,762 8,696,213 8.0389 8.070 8.050 8.070 7.930 8.310 1,081,762 8.0389 -2.54%
2023-05-24 0 8.280 8.270 8.280 8.020 8.590 1,231,862 10,237,318 8.3104 8.280 8.270 8.280 8.020 8.590 1,231,862 8.3104 -4.17%
2023-05-23 0 8.640 8.630 8.690 8.540 8.780 401,791 3,478,830 8.6583 8.640 8.630 8.690 8.540 8.780 401,791 8.6583 0.58%
2023-05-22 0 8.590 8.540 8.590 8.380 8.860 731,600 6,358,027 8.6906 8.590 8.540 8.590 8.380 8.860 731,600 8.6906 -0.46%
2023-05-19 0 8.630 8.620 8.630 8.340 8.650 662,361 5,616,487 8.4795 8.630 8.620 8.630 8.340 8.650 662,361 8.4795 -0.12%
2023-05-18 0 8.640 8.570 8.640 8.530 9.000 745,318 6,446,820 8.6498 8.640 8.570 8.640 8.530 9.000 745,318 8.6498 -2.04%
2023-05-17 0 8.820 8.790 8.820 8.780 9.060 468,500 4,154,285 8.8672 8.820 8.790 8.820 8.780 9.060 468,500 8.8672 -2.86%
2023-05-16 0 9.080 9.050 9.080 9.000 9.400 415,071 3,807,688 9.1736 9.080 9.050 9.080 9.000 9.400 415,071 9.1736 -0.44%
2023-05-15 0 9.120 9.060 9.120 8.750 9.170 941,500 8,436,445 8.9606 9.120 9.060 9.120 8.750 9.170 941,500 8.9606 2.47%
2023-05-12 0 8.900 8.890 8.900 8.830 9.610 1,422,500 12,962,860 9.1127 8.900 8.890 8.900 8.830 9.610 1,422,500 9.1127 -7.20%
2023-05-11 0 9.590 9.510 9.600 9.420 10.10 995,139 9,518,188 9.5647 9.590 9.510 9.600 9.420 10.10 995,139 9.5647 -1.24%
2023-05-10 0 9.710 9.650 9.710 9.330 9.780 1,584,272 15,058,525 9.5050 9.710 9.650 9.710 9.330 9.780 1,584,272 9.5050 0.21%
2023-05-09 0 9.690 9.690 9.700 9.600 10.46 2,058,000 20,500,997 9.9616 9.690 9.690 9.700 9.600 10.46 2,058,000 9.9616 -6.65%
2023-05-08 0 10.38 10.38 10.42 10.38 10.76 1,906,880 19,927,711 10.450 10.38 10.38 10.42 10.38 10.76 1,906,880 10.450 -2.44%
2023-05-05 0 10.64 10.60 10.64 10.44 10.78 756,315 7,998,077 10.575 10.64 10.60 10.64 10.44 10.78 756,315 10.575 1.33%
2023-05-04 0 10.50 10.48 10.50 10.40 10.82 608,300 6,403,600 10.527 10.50 10.48 10.50 10.40 10.82 608,300 10.527 1.74%
2023-05-03 0 10.32 10.32 10.34 10.08 10.54 643,000 6,605,940 10.274 10.32 10.32 10.34 10.08 10.54 643,000 10.274 -1.15%
2023-05-02 0 10.44 10.38 10.46 10.38 10.76 279,000 2,945,898 10.559 10.44 10.38 10.46 10.38 10.76 279,000 10.559 -4.57%
2023-04-28 0 10.94 10.94 10.96 10.76 11.50 1,241,238 13,686,439 11.026 10.94 10.94 10.96 10.76 11.50 1,241,238 11.026 -1.80%
2023-04-27 0 11.14 11.14 11.18 10.88 11.38 417,000 4,661,980 11.180 11.14 11.14 11.18 10.88 11.38 417,000 11.180 -0.18%
2023-04-26 0 11.16 11.10 11.16 10.66 11.26 649,500 7,167,008 11.035 11.16 11.10 11.16 10.66 11.26 649,500 11.035 3.91%
2023-04-25 0 10.74 10.70 10.74 10.58 11.28 1,640,040 17,580,559 10.720 10.74 10.70 10.74 10.58 11.28 1,640,040 10.720 -3.42%
2023-04-24 0 11.12 11.12 11.24 10.94 11.34 1,404,500 15,533,602 11.060 11.12 11.12 11.24 10.94 11.34 1,404,500 11.060 1.65%
2023-04-21 0 10.94 10.92 10.96 10.74 11.28 1,341,000 14,693,990 10.958 10.94 10.92 10.96 10.74 11.28 1,341,000 10.957 -3.70%
2023-04-20 0 11.36 11.32 11.36 11.22 11.86 968,500 11,098,780 11.460 11.36 11.32 11.36 11.22 11.86 968,500 11.460 -2.57%
2023-04-19 0 11.66 11.66 11.68 11.46 11.86 990,000 11,492,760 11.609 11.66 11.66 11.68 11.46 11.86 990,000 11.609 -1.85%
2023-04-18 0 11.88 11.88 11.92 11.74 11.98 571,500 6,778,020 11.860 11.88 11.88 11.92 11.74 11.98 571,500 11.860 -0.50%
2023-04-17 0 11.94 11.90 11.94 11.68 12.66 1,172,000 14,008,780 11.953 11.94 11.90 11.94 11.68 12.66 1,172,000 11.953 -0.50%
2023-04-14 0 12.00 12.00 12.04 11.82 12.78 1,119,500 13,725,803 12.261 12.00 12.00 12.04 11.82 12.78 1,119,500 12.261 -0.83%
2023-04-13 0 12.10 12.10 12.20 11.34 12.28 1,985,500 23,912,032 12.043 12.10 12.10 12.20 11.34 12.28 1,985,500 12.043 2.37%
2023-04-12 0 11.82 11.76 11.82 11.02 11.92 3,233,137 37,395,150 11.566 11.82 11.76 11.82 11.02 11.92 3,233,137 11.566 2.96%
2023-04-11 0 11.48 11.46 11.48 10.86 11.48 1,828,000 20,684,850 11.316 11.48 11.46 11.48 10.86 11.48 1,828,000 11.316 7.29%
2023-04-06 0 10.70 10.68 10.70 10.26 10.84 2,358,000 24,996,316 10.601 10.70 10.68 10.70 10.26 10.84 2,358,000 10.601 1.13%
2023-04-04 0 10.58 10.54 10.58 10.00 10.64 2,407,548 24,709,519 10.263 10.58 10.54 10.58 10.00 10.64 2,407,548 10.263 0.38%
2023-04-03 0 10.54 10.50 10.54 10.12 10.74 3,399,500 35,381,479 10.408 10.54 10.50 10.54 10.12 10.74 3,399,500 10.408 -2.04%
2023-03-31 0 10.76 10.76 10.80 10.60 11.20 4,438,000 48,352,535 10.895 10.76 10.76 10.80 10.60 11.20 4,438,000 10.895 -3.93%
2023-03-30 0 11.20 11.18 11.20 11.00 11.62 1,816,500 20,211,460 11.127 11.20 11.18 11.20 11.00 11.62 1,816,500 11.127 -3.61%
2023-03-29 0 11.62 11.60 11.62 11.14 11.72 1,758,500 20,092,160 11.426 11.62 11.60 11.62 11.14 11.72 1,758,500 11.426 4.68%
2023-03-28 0 11.10 11.00 11.10 11.00 11.54 941,500 10,482,630 11.134 11.10 11.00 11.10 11.00 11.54 941,500 11.134 -4.15%
2023-03-27 0 11.58 11.48 11.58 11.22 11.66 663,500 7,613,030 11.474 11.58 11.48 11.58 11.22 11.66 663,500 11.474 0.35%
2023-03-24 0 11.54 11.46 11.54 11.30 11.68 1,138,000 13,017,960 11.439 11.54 11.46 11.54 11.30 11.68 1,138,000 11.439 -0.35%
2023-03-23 0 11.58 11.50 11.58 11.18 11.60 1,284,186 14,604,693 11.373 11.58 11.50 11.58 11.18 11.60 1,284,186 11.373 1.22%
2023-03-22 0 11.44 11.34 11.46 11.28 11.82 800,000 9,206,540 11.508 11.44 11.34 11.46 11.28 11.82 800,000 11.508 -1.21%
2023-03-21 0 11.58 11.48 11.58 11.16 11.68 1,307,666 14,902,257 11.396 11.58 11.48 11.58 11.16 11.68 1,307,666 11.396 4.51%
2023-03-20 0 11.08 11.00 11.08 10.72 11.60 2,053,000 22,527,110 10.973 11.08 11.00 11.08 10.72 11.60 2,053,000 10.973 -4.32%
2023-03-17 0 11.58 11.58 11.60 11.54 12.20 1,393,000 16,319,177 11.715 11.58 11.58 11.60 11.54 12.20 1,393,000 11.715 -1.86%
2023-03-16 0 11.80 11.66 11.80 11.60 12.18 947,500 11,150,350 11.768 11.80 11.66 11.80 11.60 12.18 947,500 11.768 -0.17%
2023-03-15 0 11.82 11.72 11.84 11.60 12.20 1,451,004 17,340,737 11.951 11.82 11.72 11.84 11.60 12.20 1,451,004 11.951 3.50%
2023-03-14 0 11.42 11.40 11.42 11.30 12.12 1,324,900 15,430,446 11.647 11.42 11.40 11.42 11.30 12.12 1,324,900 11.646 -2.89%
2023-03-13 0 11.76 11.76 11.80 11.66 12.22 1,768,622 20,909,200 11.822 11.76 11.76 11.80 11.66 12.22 1,768,622 11.822 -2.49%
2023-03-10 0 12.06 12.06 12.12 11.86 12.34 1,381,000 16,647,905 12.055 12.06 12.06 12.12 11.86 12.34 1,381,000 12.055 -1.15%
2023-03-09 0 12.20 12.18 12.28 12.14 12.60 1,331,392 16,404,980 12.322 12.20 12.18 12.28 12.14 12.60 1,331,392 12.322 -2.56%
2023-03-08 0 12.52 12.48 12.54 12.30 13.02 1,221,000 15,352,192 12.574 12.52 12.48 12.54 12.30 13.02 1,221,000 12.573 -4.86%
2023-03-07 0 13.16 13.04 13.18 12.94 13.64 1,164,440 15,415,319 13.238 13.16 13.04 13.18 12.94 13.64 1,164,440 13.238 -3.38%
2023-03-06 0 13.62 13.48 13.62 13.44 13.94 949,500 12,934,742 13.623 13.62 13.48 13.62 13.44 13.94 949,500 13.623 -2.30%
2023-03-03 0 13.94 13.86 13.94 13.70 14.48 2,090,500 29,106,120 13.923 13.94 13.86 13.94 13.70 14.48 2,090,500 13.923 -2.38%
2023-03-02 0 14.28 14.12 14.28 13.76 14.40 1,090,500 15,300,000 14.030 14.28 14.12 14.28 13.76 14.40 1,090,500 14.030 -0.56%
2023-03-01 0 14.36 14.24 14.36 13.44 14.40 1,299,500 18,229,065 14.028 14.36 14.24 14.36 13.44 14.40 1,299,500 14.028 5.28%
2023-02-28 0 13.64 13.64 13.66 13.10 13.76 1,815,746 24,325,432 13.397 13.64 13.64 13.66 13.10 13.76 1,815,746 13.397 4.92%
2023-02-27 0 13.00 13.00 13.02 12.80 13.38 1,170,500 15,365,040 13.127 13.00 13.00 13.02 12.80 13.38 1,170,500 13.127 -2.99%
2023-02-24 0 13.40 13.36 13.40 13.20 13.96 1,570,037 20,920,060 13.325 13.40 13.36 13.40 13.20 13.96 1,570,037 13.325 -0.59%
2023-02-23 0 13.48 13.48 13.56 13.42 14.06 1,468,537 20,231,423 13.777 13.48 13.48 13.56 13.42 14.06 1,468,537 13.777 -1.17%
2023-02-22 0 13.64 13.46 13.64 13.28 14.02 2,325,000 31,604,946 13.594 13.64 13.46 13.64 13.28 14.02 2,325,000 13.594 -1.59%
2023-02-21 0 13.86 13.76 13.86 13.58 14.74 2,498,500 34,717,677 13.895 13.86 13.76 13.86 13.58 14.74 2,498,500 13.895 -5.33%
2023-02-20 0 14.64 14.62 14.70 14.38 14.94 2,136,400 31,259,290 14.632 14.64 14.62 14.70 14.38 14.94 2,136,400 14.632 -1.08%
2023-02-17 0 14.80 14.80 14.90 14.36 15.10 787,475 11,653,245 14.798 14.80 14.80 14.90 14.36 15.10 787,475 14.798 2.07%
2023-02-16 0 14.50 14.48 14.50 14.40 15.58 1,887,000 28,051,490 14.866 14.50 14.48 14.50 14.40 15.58 1,887,000 14.866 -0.82%
2023-02-15 0 14.62 14.62 14.64 14.60 15.30 1,624,500 24,194,772 14.894 14.62 14.62 14.64 14.60 15.30 1,624,500 14.894 -3.94%
2023-02-14 0 15.22 15.12 15.22 14.58 15.26 1,251,614 18,729,302 14.964 15.22 15.12 15.22 14.58 15.26 1,251,614 14.964 1.74%
2023-02-13 0 14.96 14.96 14.98 14.42 15.04 1,200,500 17,729,921 14.769 14.96 14.96 14.98 14.42 15.04 1,200,500 14.769 1.91%
2023-02-10 0 14.68 14.64 14.70 14.56 15.40 1,914,000 28,206,360 14.737 14.68 14.64 14.70 14.56 15.40 1,914,000 14.737 -4.18%
2023-02-09 0 15.32 15.32 15.36 14.80 15.48 1,046,759 15,949,651 15.237 15.32 15.32 15.36 14.80 15.48 1,046,759 15.237 1.46%
2023-02-08 0 15.10 15.06 15.10 15.00 15.68 1,389,000 21,089,520 15.183 15.10 15.06 15.10 15.00 15.68 1,389,000 15.183 -1.69%
2023-02-07 0 15.36 15.28 15.36 15.04 15.96 1,407,150 21,664,561 15.396 15.36 15.28 15.36 15.04 15.96 1,407,150 15.396 -0.90%
2023-02-06 0 15.50 15.36 15.50 15.16 16.40 2,739,000 42,701,290 15.590 15.50 15.36 15.50 15.16 16.40 2,739,000 15.590 -7.19%
2023-02-03 0 16.70 16.70 16.80 16.58 17.40 1,464,427 24,764,613 16.911 16.70 16.70 16.80 16.58 17.40 1,464,427 16.911 -1.30%
2023-02-02 0 16.92 16.92 16.94 16.02 17.64 4,880,000 83,481,900 17.107 16.92 16.92 16.94 16.02 17.64 4,880,000 17.107 6.02%
2023-02-01 0 15.96 15.96 15.98 15.00 15.96 3,565,000 55,651,730 15.611 15.96 15.96 15.98 15.00 15.96 3,565,000 15.611 4.45%
2023-01-31 0 15.28 15.20 15.28 14.46 15.40 4,274,453 63,658,241 14.893 15.28 15.20 15.28 14.46 15.40 4,274,453 14.893 1.19%
2023-01-30 0 15.10 15.06 15.10 15.02 15.84 4,460,000 68,807,430 15.428 15.10 15.06 15.10 15.02 15.84 4,460,000 15.428 -0.40%
2023-01-27 0 15.16 15.12 15.16 14.76 15.52 1,487,294 22,481,221 15.116 15.16 15.12 15.16 14.76 15.52 1,487,294 15.116 -1.30%
2023-01-26 0 15.36 15.28 15.36 15.02 15.96 1,280,617 19,616,155 15.318 15.36 15.28 15.36 15.02 15.96 1,280,617 15.318 -1.54%
2023-01-20 0 15.60 15.56 15.60 15.10 15.80 1,137,759 17,493,404 15.375 15.60 15.56 15.60 15.10 15.80 1,137,759 15.375 0.39%
2023-01-19 0 15.54 15.48 15.54 15.16 16.18 799,000 12,466,820 15.603 15.54 15.48 15.54 15.16 16.18 799,000 15.603 -4.43%
2023-01-18 0 16.26 16.20 16.28 15.40 17.50 4,941,425 79,217,613 16.031 16.26 16.20 16.28 15.40 17.50 4,941,425 16.031 -5.68%
2023-01-17 0 17.24 17.22 17.24 16.76 18.02 4,956,000 85,066,836 17.164 17.24 17.22 17.24 16.76 18.02 4,956,000 17.164 -4.75%
2023-01-16 0 18.10 18.00 18.10 16.90 18.86 6,462,408 117,105,820 18.121 18.10 18.00 18.10 16.90 18.86 6,462,408 18.121 5.36%
2023-01-13 0 17.18 17.14 17.18 15.38 17.22 5,218,791 86,795,428 16.631 17.18 17.14 17.18 15.38 17.22 5,218,791 16.631 10.84%
2023-01-12 0 15.50 15.48 15.50 15.26 16.60 7,072,825 111,908,563 15.822 15.50 15.48 15.50 15.26 16.60 7,072,825 15.822 -3.97%
2023-01-11 0 16.14 16.14 16.16 14.40 16.50 12,556,217 194,436,792 15.485 16.14 16.14 16.16 14.40 16.50 12,556,217 15.485 11.31%
2023-01-10 0 14.50 14.50 14.60 14.26 14.94 1,395,500 20,483,338 14.678 14.50 14.50 14.60 14.26 14.94 1,395,500 14.678 -2.03%
2023-01-09 0 14.80 14.74 14.80 14.50 15.16 1,691,915 25,002,370 14.778 14.80 14.74 14.80 14.50 15.16 1,691,915 14.778 2.64%
2023-01-06 0 14.42 14.40 14.42 14.14 15.16 955,906 13,821,977 14.460 14.42 14.40 14.42 14.14 15.16 955,906 14.460 -2.57%
2023-01-05 0 14.80 14.68 14.82 14.48 15.50 1,425,673 21,256,723 14.910 14.80 14.68 14.82 14.48 15.50 1,425,673 14.910 -1.20%
2023-01-04 0 14.98 14.88 14.98 14.30 15.48 2,432,756 36,218,463 14.888 14.98 14.88 14.98 14.30 15.48 2,432,756 14.888 4.32%
2023-01-03 0 14.36 14.30 14.36 13.68 14.64 1,367,243 19,451,138 14.227 14.36 14.30 14.36 13.68 14.64 1,367,243 14.227 0.70%
2022-12-30 0 14.26 14.20 14.26 14.12 14.56 1,585,369 22,760,451 14.357 14.26 14.20 14.26 14.12 14.56 1,585,369 14.357 2.00%
2022-12-29 0 13.98 13.82 14.02 13.52 14.18 898,423 12,472,463 13.883 13.98 13.82 14.02 13.52 14.18 898,423 13.883 1.16%
2022-12-28 0 13.82 13.76 13.82 13.00 14.06 1,078,308 14,834,582 13.757 13.82 13.76 13.82 13.00 14.06 1,078,308 13.757 7.13%
2022-12-23 0 12.90 12.84 12.90 12.38 13.16 299,000 3,851,680 12.882 12.90 12.84 12.90 12.38 13.16 299,000 12.882 -1.07%
2022-12-22 0 13.04 13.00 13.10 12.56 13.20 457,274 5,925,927 12.959 13.04 13.00 13.10 12.56 13.20 457,274 12.959 3.16%
2022-12-21 0 12.64 12.50 12.64 12.50 12.92 401,500 5,098,275 12.698 12.64 12.50 12.64 12.50 12.92 401,500 12.698 1.61%
2022-12-20 0 12.44 12.40 12.54 12.28 12.86 916,000 11,558,965 12.619 12.44 12.40 12.54 12.28 12.86 916,000 12.619 -2.20%
2022-12-19 0 12.72 12.72 12.94 12.72 13.64 453,235 5,925,867 13.075 12.72 12.72 12.94 12.72 13.64 453,235 13.075 -4.36%
2022-12-16 0 13.30 13.30 13.36 13.28 13.96 1,042,225 14,067,769 13.498 13.30 13.30 13.36 13.28 13.96 1,042,225 13.498 -3.62%
2022-12-15 0 13.80 13.64 13.80 13.58 14.92 924,385 12,799,225 13.846 13.80 13.64 13.80 13.58 14.92 924,385 13.846 -3.90%
2022-12-14 0 14.36 14.32 14.36 14.26 15.38 545,000 7,856,270 14.415 14.36 14.32 14.36 14.26 15.38 545,000 14.415 -1.24%
2022-12-13 0 14.54 14.52 14.54 14.48 15.38 794,886 11,825,436 14.877 14.54 14.52 14.54 14.48 15.38 794,886 14.877 -4.09%
2022-12-12 0 15.16 15.10 15.16 14.60 15.68 2,294,500 34,990,848 15.250 15.16 15.10 15.16 14.60 15.68 2,294,500 15.250 3.27%
2022-12-09 0 14.68 14.44 14.68 13.06 14.80 2,549,420 36,284,461 14.232 14.68 14.44 14.68 13.06 14.80 2,549,420 14.232 9.39%
2022-12-08 0 13.42 13.24 13.42 12.84 13.56 1,618,971 21,633,056 13.362 13.42 13.24 13.42 12.84 13.56 1,618,971 13.362 4.35%
2022-12-07 0 12.86 12.76 12.86 12.70 14.40 2,045,500 27,737,392 13.560 12.86 12.76 12.86 12.70 14.40 2,045,500 13.560 -5.99%
2022-12-06 0 13.68 13.60 13.68 13.24 14.32 1,533,000 21,111,845 13.772 13.68 13.60 13.68 13.24 14.32 1,533,000 13.772 -2.29%
2022-12-05 0 14.00 13.98 14.00 13.76 14.84 3,481,214 49,209,147 14.136 14.00 13.98 14.00 13.76 14.84 3,481,214 14.136 2.04%
2022-12-02 0 13.72 13.66 13.72 13.30 14.06 1,029,452 14,079,726 13.677 13.72 13.66 13.72 13.30 14.06 1,029,452 13.677 2.69%
2022-12-01 0 13.36 13.36 13.38 13.00 13.82 1,394,100 18,699,402 13.413 13.36 13.36 13.38 13.00 13.82 1,394,100 13.413 4.54%
2022-11-30 0 12.78 12.72 12.78 12.18 12.78 1,333,956 16,686,013 12.509 12.78 12.72 12.78 12.18 12.78 1,333,956 12.509 2.40%
2022-11-29 0 12.48 12.44 12.48 11.58 12.50 1,405,500 17,139,940 12.195 12.48 12.44 12.48 11.58 12.50 1,405,500 12.195 6.85%
2022-11-28 0 11.68 11.50 11.68 11.12 11.76 1,576,065 17,861,632 11.333 11.68 11.50 11.68 11.12 11.76 1,576,065 11.333 0.86%
2022-11-25 0 11.58 11.50 11.58 11.36 11.76 363,500 4,185,910 11.516 11.58 11.50 11.58 11.36 11.76 363,500 11.516 -1.86%
2022-11-24 0 11.80 11.64 11.80 11.56 12.14 248,000 2,915,740 11.757 11.80 11.64 11.80 11.56 12.14 248,000 11.757 1.03%
2022-11-23 0 11.68 11.58 11.68 11.12 11.96 1,592,670 18,385,254 11.544 11.68 11.58 11.68 11.12 11.96 1,592,670 11.544 -0.17%
2022-11-22 0 11.70 11.68 11.80 11.54 12.72 1,687,738 20,096,414 11.907 11.70 11.68 11.80 11.54 12.72 1,687,738 11.907 -8.45%
2022-11-21 0 12.78 12.66 12.78 11.86 12.94 2,579,171 31,637,467 12.267 12.78 12.66 12.78 11.86 12.94 2,579,171 12.267 0.63%
2022-11-18 0 12.70 12.68 12.70 12.64 13.74 1,534,375 19,906,928 12.974 12.70 12.68 12.70 12.64 13.74 1,534,375 12.974 -5.22%
2022-11-17 0 13.40 13.32 13.40 12.92 13.78 2,144,460 28,286,341 13.190 13.40 13.32 13.40 12.92 13.78 2,144,460 13.190 -0.74%
2022-11-16 0 13.50 13.40 13.50 13.00 14.14 3,939,500 53,139,715 13.489 13.50 13.40 13.50 13.00 14.14 3,939,500 13.489 3.85%
2022-11-15 0 13.00 12.84 13.00 12.52 13.10 1,708,500 21,979,800 12.865 13.00 12.84 13.00 12.52 13.10 1,708,500 12.865 1.56%
2022-11-14 0 12.80 12.78 12.80 11.48 12.94 2,383,000 29,915,325 12.554 12.80 12.78 12.80 11.48 12.94 2,383,000 12.554 9.59%
2022-11-11 0 11.68 11.50 11.68 11.36 11.94 1,576,000 18,302,610 11.613 11.68 11.50 11.68 11.36 11.94 1,576,000 11.613 6.96%
2022-11-10 0 10.92 10.92 11.04 10.86 11.58 584,333 6,460,805 11.057 10.92 10.92 11.04 10.86 11.58 584,333 11.057 -4.04%
2022-11-09 0 11.38 11.36 11.42 11.20 11.66 1,107,326 12,572,516 11.354 11.38 11.36 11.42 11.20 11.66 1,107,326 11.354 -2.90%
2022-11-08 0 11.72 11.62 11.72 11.40 12.04 1,124,526 13,018,405 11.577 11.72 11.62 11.72 11.40 12.04 1,124,526 11.577 -1.84%
2022-11-07 0 11.94 11.90 11.94 11.28 12.12 2,295,684 27,294,572 11.890 11.94 11.90 11.94 11.28 12.12 2,295,684 11.890 4.74%
2022-11-04 0 11.40 11.34 11.40 11.16 11.76 1,905,500 21,781,280 11.431 11.40 11.34 11.40 11.16 11.76 1,905,500 11.431 1.24%
2022-11-03 0 11.26 11.26 11.38 10.66 11.44 1,498,500 16,487,670 11.003 11.26 11.26 11.38 10.66 11.44 1,498,500 11.003 1.44%
2022-11-02 0 11.10 11.08 11.16 10.50 11.26 748,000 8,190,640 10.950 11.10 11.08 11.16 10.50 11.26 748,000 10.950 6.32%
2022-11-01 0 10.44 10.30 10.44 9.760 10.48 1,696,548 17,129,790 10.097 10.44 10.30 10.44 9.760 10.48 1,696,548 10.097 8.19%
2022-10-31 0 9.650 9.640 9.650 9.640 10.72 1,815,000 18,322,455 10.095 9.650 9.640 9.650 9.640 10.72 1,815,000 10.095 -9.30%
2022-10-28 0 10.64 10.40 10.64 10.12 11.12 1,230,647 12,896,812 10.480 10.64 10.40 10.64 10.12 11.12 1,230,647 10.480 -2.74%
2022-10-27 0 10.94 10.84 10.94 10.30 11.28 1,963,156 21,450,567 10.927 10.94 10.84 10.94 10.30 11.28 1,963,156 10.927 6.42%
2022-10-26 0 10.28 10.26 10.28 9.300 10.38 2,166,996 21,683,924 10.006 10.28 10.26 10.28 9.300 10.38 2,166,996 10.006 11.62%
2022-10-25 0 9.210 9.210 9.280 8.900 9.600 1,177,974 10,851,384 9.2119 9.210 9.210 9.280 8.900 9.600 1,177,974 9.2119 -1.60%
2022-10-24 0 9.360 9.170 9.360 9.230 10.52 1,329,230 12,803,457 9.6322 9.360 9.170 9.360 9.230 10.52 1,329,230 9.6322 -8.24%
2022-10-21 0 10.20 10.10 10.20 9.400 10.32 1,690,000 16,856,305 9.9741 10.20 10.10 10.20 9.400 10.32 1,690,000 9.9741 4.72%
2022-10-20 0 9.740 9.730 9.740 9.610 10.50 1,363,500 13,468,500 9.8779 9.740 9.730 9.740 9.610 10.50 1,363,500 9.8779 -3.94%
2022-10-19 0 10.14 10.14 10.20 10.12 11.26 2,375,460 25,246,472 10.628 10.14 10.14 10.20 10.12 11.26 2,375,460 10.628 -4.34%
2022-10-18 0 10.60 10.60 10.62 9.300 10.74 3,364,500 33,869,675 10.067 10.60 10.60 10.62 9.300 10.74 3,364,500 10.067 8.94%
2022-10-17 0 9.730 9.740 9.770 8.970 9.970 2,478,000 23,901,425 9.6454 9.730 9.740 9.770 8.970 9.970 2,478,000 9.6454 3.84%
2022-10-14 0 9.370 9.300 9.370 8.180 9.500 3,708,330 33,560,389 9.0500 9.370 9.300 9.370 8.180 9.500 3,708,330 9.0500 11.81%
2022-10-13 0 8.380 8.330 8.380 8.260 9.060 2,072,779 17,711,514 8.5448 8.380 8.330 8.380 8.260 9.060 2,072,779 8.5448 -3.12%
2022-10-12 0 8.650 8.640 8.650 8.210 8.930 2,884,000 24,662,515 8.5515 8.650 8.640 8.650 8.210 8.930 2,884,000 8.5515 -1.70%
2022-10-11 0 8.800 8.740 8.800 8.580 8.900 688,000 6,003,610 8.7262 8.800 8.740 8.800 8.580 8.900 688,000 8.7262 2.21%
2022-10-10 0 8.610 8.610 8.640 8.580 9.320 1,397,830 12,236,374 8.7538 8.610 8.610 8.640 8.580 9.320 1,397,830 8.7538 -5.80%
2022-10-07 0 9.140 9.010 9.150 8.880 9.210 342,329 3,085,642 9.0137 9.140 9.010 9.150 8.880 9.210 342,329 9.0137 -2.04%
2022-10-06 0 9.330 9.320 9.330 9.190 9.910 410,000 3,850,755 9.3921 9.330 9.320 9.330 9.190 9.910 410,000 9.3921 -5.66%
2022-10-05 0 9.890 9.790 9.890 9.360 10.00 598,000 5,832,179 9.7528 9.890 9.790 9.890 9.360 10.00 598,000 9.7528 7.03%
2022-10-03 0 9.240 9.240 9.250 9.060 9.600 475,500 4,404,265 9.2624 9.240 9.240 9.250 9.060 9.600 475,500 9.2624 0.65%
2022-09-30 0 9.180 9.170 9.180 8.890 9.500 681,716 6,275,550 9.2055 9.180 9.170 9.180 8.890 9.500 681,716 9.2055 -2.34%
2022-09-29 0 9.400 9.400 9.440 9.260 10.42 499,642 4,825,939 9.6588 9.400 9.400 9.440 9.260 10.42 499,642 9.6588 -6.56%
2022-09-28 0 10.06 10.06 10.50 9.620 10.36 2,071,500 20,463,454 9.8786 10.06 10.06 10.50 9.620 10.36 2,071,500 9.8786 -3.27%
2022-09-27 0 10.40 10.36 10.40 9.760 10.54 4,929,000 49,901,737 10.124 10.40 10.36 10.40 9.760 10.54 4,929,000 10.124 2.36%
2022-09-26 0 10.16 10.12 10.16 9.660 10.40 698,000 7,076,620 10.138 10.16 10.12 10.16 9.660 10.40 698,000 10.138 2.11%
2022-09-23 0 9.950 9.890 9.960 9.860 10.28 1,427,000 14,264,550 9.9962 9.950 9.890 9.960 9.860 10.28 1,427,000 9.9962 -3.40%
2022-09-22 0 10.30 10.28 10.30 10.10 10.72 1,740,500 17,937,680 10.306 10.30 10.28 10.30 10.10 10.72 1,740,500 10.306 -3.38%
2022-09-21 0 10.66 10.66 10.72 10.52 11.20 1,264,423 13,513,695 10.688 10.66 10.66 10.72 10.52 11.20 1,264,423 10.688 -3.62%
2022-09-20 0 11.06 11.04 11.06 11.02 11.44 578,000 6,431,820 11.128 11.06 11.04 11.06 11.02 11.44 578,000 11.128 -1.43%
2022-09-19 0 11.22 11.16 11.22 11.08 11.76 1,167,000 13,233,110 11.339 11.22 11.16 11.22 11.08 11.76 1,167,000 11.339 -4.59%
2022-09-16 0 11.76 11.70 11.76 11.56 11.90 877,000 10,268,650 11.709 11.76 11.70 11.76 11.56 11.90 877,000 11.709 -0.34%
2022-09-15 0 11.80 11.74 11.80 11.58 12.12 691,279 8,166,651 11.814 11.80 11.74 11.80 11.58 12.12 691,279 11.814 -0.17%
2022-09-14 0 11.82 11.82 11.90 11.60 12.44 2,690,521 31,993,660 11.891 11.82 11.82 11.90 11.60 12.44 2,690,521 11.891 -1.83%
2022-09-13 0 12.04 12.04 12.16 12.02 12.70 800,306 9,732,294 12.161 12.04 12.04 12.16 12.02 12.70 800,306 12.161 -4.14%
2022-09-09 0 12.56 12.50 12.56 11.88 12.76 1,161,000 14,428,810 12.428 12.56 12.50 12.56 11.88 12.76 1,161,000 12.428 5.72%
2022-09-08 0 11.88 11.82 11.90 11.80 12.10 431,500 5,134,899 11.900 11.88 11.82 11.90 11.80 12.10 431,500 11.900 -1.33%
2022-09-07 0 12.04 12.04 12.08 11.30 12.12 1,995,184 23,347,528 11.702 12.04 12.04 12.08 11.30 12.12 1,995,184 11.702 -0.50%
2022-09-06 0 12.10 11.98 12.10 11.36 12.38 2,403,137 28,440,707 11.835 12.10 11.98 12.10 11.36 12.38 2,403,137 11.835 2.89%
2022-09-05 0 11.76 11.74 11.76 11.76 13.92 4,261,862 52,882,665 12.408 11.76 11.74 11.76 11.76 13.92 4,261,862 12.408 -9.12%
2022-09-02 0 12.94 12.94 12.96 12.92 14.14 1,578,245 21,140,914 13.395 12.94 12.94 12.96 12.92 14.14 1,578,245 13.395 -7.70%
2022-09-01 0 14.02 14.00 14.04 13.32 14.20 2,025,500 28,147,960 13.897 14.02 14.00 14.04 13.32 14.20 2,025,500 13.897 2.19%
2022-08-31 0 13.72 13.68 13.72 12.90 13.80 1,987,090 26,724,664 13.449 13.72 13.68 13.72 12.90 13.80 1,987,090 13.449 -0.87%
2022-08-30 0 13.84 13.84 13.86 13.58 14.26 634,900 8,741,518 13.768 13.84 13.84 13.86 13.58 14.26 634,900 13.768 -1.56%
2022-08-29 0 14.06 14.02 14.06 13.78 14.18 875,000 12,286,285 14.042 14.06 14.02 14.06 13.78 14.18 875,000 14.041 0.14%
2022-08-26 0 14.04 14.02 14.12 13.42 14.12 1,373,500 19,014,172 13.844 14.04 14.02 14.12 13.42 14.12 1,373,500 13.844 6.85%
2022-08-25 0 13.14 13.10 13.14 12.60 13.14 533,480 6,916,737 12.965 13.14 13.10 13.14 12.60 13.14 533,480 12.965 4.78%
2022-08-24 0 12.54 12.54 12.64 12.50 13.44 1,252,000 15,989,670 12.771 12.54 12.54 12.64 12.50 13.44 1,252,000 12.771 -5.57%
2022-08-23 0 13.28 13.28 13.32 13.14 13.58 629,500 8,376,760 13.307 13.28 13.28 13.32 13.14 13.58 629,500 13.307 -1.48%
2022-08-22 0 13.48 13.46 13.50 13.04 13.56 952,803 12,710,479 13.340 13.48 13.46 13.50 13.04 13.56 952,803 13.340 0.15%
2022-08-19 0 13.46 13.46 13.50 13.42 13.88 636,000 8,648,427 13.598 13.46 13.46 13.50 13.42 13.88 636,000 13.598 -2.18%
2022-08-18 0 13.76 13.76 13.78 13.44 13.76 791,000 10,749,011 13.589 13.76 13.76 13.78 13.44 13.76 791,000 13.589 -0.15%
2022-08-17 0 13.78 13.78 13.82 13.72 14.40 986,000 13,716,405 13.911 13.78 13.78 13.82 13.72 14.40 986,000 13.911 -4.31%
2022-08-16 0 14.40 14.34 14.40 14.14 14.94 1,241,000 18,066,408 14.558 14.40 14.34 14.40 14.14 14.94 1,241,000 14.558 -3.87%
2022-08-15 0 14.98 14.94 14.98 14.92 15.44 341,000 5,153,470 15.113 14.98 14.94 14.98 14.92 15.44 341,000 15.113 -0.40%
2022-08-12 0 15.04 15.04 15.06 14.70 15.08 718,419 10,700,326 14.894 15.04 15.04 15.06 14.70 15.08 718,419 14.894 1.62%
2022-08-11 0 14.80 14.76 14.80 14.60 15.08 565,500 8,399,405 14.853 14.80 14.76 14.80 14.60 15.08 565,500 14.853 2.35%
2022-08-10 0 14.46 14.38 14.46 14.12 14.78 595,953 8,536,848 14.325 14.46 14.38 14.46 14.12 14.78 595,953 14.325 -2.17%
2022-08-09 0 14.78 14.78 14.96 14.28 15.00 1,203,500 17,806,460 14.796 14.78 14.78 14.96 14.28 15.00 1,203,500 14.796 2.07%
2022-08-08 0 14.48 14.48 14.66 14.48 15.24 944,500 13,955,265 14.775 14.48 14.48 14.66 14.48 15.24 944,500 14.775 -3.85%
2022-08-05 0 15.06 15.00 15.06 14.60 15.50 1,395,000 21,052,790 15.092 15.06 15.00 15.06 14.60 15.50 1,395,000 15.092 4.15%
2022-08-04 0 14.46 14.28 14.46 13.68 14.46 1,517,000 21,591,070 14.233 14.46 14.28 14.46 13.68 14.46 1,517,000 14.233 7.11%
2022-08-03 0 13.50 13.50 13.60 13.50 14.38 797,500 11,059,150 13.867 13.50 13.50 13.60 13.50 14.38 797,500 13.867 -1.60%
2022-08-02 0 13.72 13.72 13.78 13.04 13.96 1,780,552 24,004,201 13.481 13.72 13.72 13.78 13.04 13.96 1,780,552 13.481 0.73%
2022-08-01 0 13.62 13.52 13.68 13.20 14.00 2,055,521 27,795,232 13.522 13.62 13.52 13.68 13.20 14.00 2,055,521 13.522 -3.40%
2022-07-29 0 14.10 14.10 14.22 14.02 15.10 1,710,500 24,357,050 14.240 14.10 14.10 14.22 14.02 15.10 1,710,500 14.240 -4.60%
2022-07-28 0 14.78 14.72 14.78 14.70 15.18 1,203,597 17,897,716 14.870 14.78 14.72 14.78 14.70 15.18 1,203,597 14.870 -0.54%
2022-07-27 0 14.86 14.74 14.86 14.64 15.30 1,883,717 28,274,434 15.010 14.86 14.74 14.86 14.64 15.30 1,883,717 15.010 -2.37%
2022-07-26 0 15.22 15.20 15.30 15.00 15.58 454,500 6,929,112 15.246 15.22 15.20 15.30 15.00 15.58 454,500 15.246 -1.42%
2022-07-25 0 15.44 15.28 15.44 14.80 15.78 1,597,000 24,240,121 15.179 15.44 15.28 15.44 14.80 15.78 1,597,000 15.179 -2.28%
2022-07-22 0 15.80 15.70 15.80 15.58 16.48 859,000 13,634,670 15.873 15.80 15.70 15.80 15.58 16.48 859,000 15.873 -1.37%
2022-07-21 0 16.02 16.02 16.08 15.52 16.42 1,920,500 30,751,130 16.012 16.02 16.02 16.08 15.52 16.42 1,920,500 16.012 3.49%
2022-07-20 0 15.48 15.48 15.50 15.44 16.18 1,017,000 16,020,020 15.752 15.48 15.48 15.50 15.44 16.18 1,017,000 15.752 0.39%
2022-07-19 0 15.42 15.24 15.42 15.22 15.82 1,092,000 16,897,702 15.474 15.42 15.24 15.42 15.22 15.82 1,092,000 15.474 -1.78%
2022-07-18 0 15.70 15.70 15.72 14.72 15.74 1,382,000 21,279,200 15.397 15.70 15.70 15.72 14.72 15.74 1,382,000 15.397 2.48%
2022-07-15 0 15.32 15.32 15.34 15.00 15.78 1,311,500 20,021,475 15.266 15.32 15.32 15.34 15.00 15.78 1,311,500 15.266 -2.92%
2022-07-14 0 15.78 15.78 15.80 14.94 15.90 2,578,500 40,083,310 15.545 15.78 15.78 15.80 14.94 15.90 2,578,500 15.545 6.33%
2022-07-13 0 14.84 14.84 14.94 14.80 15.76 2,345,000 35,571,580 15.169 14.84 14.84 14.94 14.80 15.76 2,345,000 15.169 -1.20%
2022-07-12 0 15.02 15.02 15.04 14.60 15.82 2,748,952 41,289,312 15.020 15.02 15.02 15.04 14.60 15.82 2,748,952 15.020 -4.45%
2022-07-11 0 15.72 15.68 15.72 15.30 16.34 3,089,984 48,403,621 15.665 15.72 15.68 15.72 15.30 16.34 3,089,984 15.665 -3.44%
2022-07-08 0 16.28 16.28 16.38 16.16 17.30 1,681,000 27,901,470 16.598 16.28 16.28 16.38 16.16 17.30 1,681,000 16.598 -1.93%
2022-07-07 0 16.60 16.56 16.60 16.08 17.46 2,810,628 46,308,731 16.476 16.60 16.56 16.60 16.08 17.46 2,810,628 16.476 -4.93%
2022-07-06 0 17.46 17.44 17.46 16.76 18.96 4,201,294 74,840,170 17.814 17.46 17.44 17.46 16.76 18.96 4,201,294 17.814 -1.47%
2022-07-05 0 17.72 17.68 17.72 17.24 18.16 3,570,000 63,039,440 17.658 17.72 17.68 17.72 17.24 18.16 3,570,000 17.658 1.61%
2022-07-04 0 17.44 17.44 17.50 17.00 18.08 2,931,700 51,145,424 17.446 17.44 17.44 17.50 17.00 18.08 2,931,700 17.446 -0.34%
2022-06-30 0 17.50 17.48 17.50 16.42 17.60 4,504,100 77,125,005 17.123 17.50 17.48 17.50 16.42 17.60 4,504,100 17.123 6.71%
2022-06-29 0 16.40 16.36 16.40 16.30 17.76 5,152,167 87,325,239 16.949 16.40 16.36 16.40 16.30 17.76 5,152,167 16.949 -6.39%
2022-06-28 0 17.52 17.48 17.54 17.32 18.22 4,397,046 77,377,625 17.598 17.52 17.48 17.54 17.32 18.22 4,397,046 17.598 -3.74%
2022-06-27 0 18.20 18.18 18.20 17.40 18.56 7,524,013 135,563,939 18.018 18.20 18.18 18.20 17.40 18.56 7,524,013 18.018 4.72%
2022-06-24 0 17.38 17.38 17.40 15.60 17.52 8,521,500 142,426,110 16.714 17.38 17.38 17.40 15.60 17.52 8,521,500 16.714 12.13%
2022-06-23 0 15.50 15.50 15.52 14.58 15.62 3,235,918 48,736,479 15.061 15.50 15.50 15.52 14.58 15.62 3,235,918 15.061 4.59%
2022-06-22 0 14.82 14.82 14.84 14.54 15.58 3,005,136 45,097,807 15.007 14.82 14.82 14.84 14.54 15.58 3,005,136 15.007 -3.26%
2022-06-21 0 15.32 15.32 15.46 14.38 15.88 4,070,178 62,175,061 15.276 15.32 15.32 15.46 14.38 15.88 4,070,178 15.276 6.69%
2022-06-20 0 14.36 14.34 14.36 13.98 14.70 1,130,400 16,161,132 14.297 14.36 14.34 14.36 13.98 14.70 1,130,400 14.297 2.72%
2022-06-17 0 13.98 13.98 14.16 12.86 14.28 3,647,000 49,599,935 13.600 13.98 13.98 14.16 12.86 14.28 3,647,000 13.600 6.23%
2022-06-16 0 13.16 13.14 13.24 13.06 13.80 1,235,643 16,630,451 13.459 13.16 13.14 13.24 13.06 13.80 1,235,643 13.459 -3.24%
2022-06-15 0 13.60 13.54 13.60 12.82 13.86 2,038,687 27,410,116 13.445 13.60 13.54 13.60 12.82 13.86 2,038,687 13.445 3.34%
2022-06-14 0 13.16 13.14 13.16 12.62 13.38 1,911,465 24,935,510 13.045 13.16 13.14 13.16 12.62 13.38 1,911,465 13.045 -1.94%
2022-06-13 0 13.42 13.42 13.48 13.42 14.36 2,309,275 31,895,873 13.812 13.42 13.42 13.48 13.42 14.36 2,309,275 13.812 -7.45%
2022-06-10 0 14.50 14.50 14.52 14.02 14.70 1,104,292 15,892,571 14.392 14.50 14.50 14.52 14.02 14.70 1,104,292 14.392 0.00%
2022-06-09 0 14.50 14.44 14.50 14.24 15.06 3,501,486 51,598,665 14.736 14.50 14.44 14.50 14.24 15.06 3,501,486 14.736 -1.76%
2022-06-08 0 14.76 14.76 14.82 14.10 14.90 5,321,500 77,567,264 14.576 14.76 14.76 14.82 14.10 14.90 5,321,500 14.576 5.43%
2022-06-07 0 14.00 13.98 14.00 13.74 14.76 5,938,787 84,126,815 14.166 14.00 13.98 14.00 13.74 14.76 5,938,787 14.166 1.60%
2022-06-06 0 13.78 13.74 13.78 13.04 14.08 4,235,265 56,960,750 13.449 13.78 13.74 13.78 13.04 14.08 4,235,265 13.449 1.92%
2022-06-02 0 13.52 13.52 13.54 13.06 13.68 1,341,500 17,958,978 13.387 13.52 13.52 13.54 13.06 13.68 1,341,500 13.387 -0.15%
2022-06-01 0 13.54 13.44 13.54 13.20 14.16 4,591,650 62,246,708 13.557 13.54 13.44 13.54 13.20 14.16 4,591,650 13.557 0.00%
2022-05-31 0 13.54 13.54 13.56 12.40 13.62 23,969,810 322,060,050 13.436 13.54 13.54 13.56 12.40 13.62 23,969,810 13.436 4.80%
2022-05-30 0 12.92 12.92 12.94 11.58 13.00 3,690,053 46,007,081 12.468 12.92 12.92 12.94 11.58 13.00 3,690,053 12.468 4.19%
2022-05-27 0 12.40 12.38 12.40 11.48 12.80 3,750,700 46,301,250 12.345 12.40 12.38 12.40 11.48 12.80 3,750,700 12.345 9.93%
2022-05-26 0 11.28 11.22 11.28 11.02 11.86 2,391,571 26,840,677 11.223 11.28 11.22 11.28 11.02 11.86 2,391,571 11.223 -2.76%
2022-05-25 0 11.60 11.58 11.60 11.18 11.78 2,510,264 29,063,520 11.578 11.60 11.58 11.60 11.18 11.78 2,510,264 11.578 1.58%
2022-05-24 0 11.42 11.40 11.42 11.28 12.80 3,723,726 43,896,868 11.788 11.42 11.40 11.42 11.28 12.80 3,723,726 11.788 -10.64%
2022-05-23 0 12.78 12.76 12.78 12.20 13.04 2,703,158 34,623,130 12.808 12.78 12.76 12.78 12.20 13.04 2,703,158 12.808 3.40%
2022-05-20 0 12.36 12.34 12.36 12.10 12.78 3,950,029 48,785,793 12.351 12.36 12.34 12.36 12.10 12.78 3,950,029 12.351 3.69%
2022-05-19 0 11.92 11.90 11.92 11.76 12.26 2,262,380 27,073,354 11.967 11.92 11.90 11.92 11.76 12.26 2,262,380 11.967 -3.40%
2022-05-18 0 12.34 12.32 12.34 11.88 12.50 1,762,609 21,306,696 12.088 12.34 12.32 12.34 11.88 12.50 1,762,609 12.088 0.98%
2022-05-17 0 12.22 12.20 12.22 11.76 12.30 2,399,277 29,099,001 12.128 12.22 12.20 12.22 11.76 12.30 2,399,277 12.128 2.86%
2022-05-16 0 11.88 11.86 11.88 11.46 12.04 1,802,412 21,222,661 11.775 11.88 11.86 11.88 11.46 12.04 1,802,412 11.775 2.77%
2022-05-13 0 11.56 11.54 11.56 11.12 11.60 2,350,800 26,745,735 11.377 11.56 11.54 11.56 11.12 11.60 2,350,800 11.377 3.21%
2022-05-12 0 11.20 11.18 11.20 10.96 11.46 1,530,500 17,127,820 11.191 11.20 11.18 11.20 10.96 11.46 1,530,500 11.191 -2.27%
2022-05-11 0 11.46 11.44 11.46 11.04 11.96 2,256,593 26,262,972 11.638 11.46 11.44 11.46 11.04 11.96 2,256,593 11.638 2.69%
2022-05-10 0 11.16 11.16 11.20 10.52 11.38 2,556,968 28,321,481 11.076 11.16 11.16 11.20 10.52 11.38 2,556,968 11.076 0.36%
2022-05-06 0 11.12 11.12 11.14 10.92 11.68 2,157,135 24,309,371 11.269 11.12 11.12 11.14 10.92 11.68 2,157,135 11.269 -6.24%
2022-05-05 0 11.86 11.84 11.86 11.82 12.36 2,163,000 25,855,090 11.953 11.86 11.84 11.86 11.82 12.36 2,163,000 11.953 0.51%
2022-05-04 0 11.80 11.80 11.84 11.58 13.58 1,683,249 20,231,884 12.020 11.80 11.80 11.84 11.58 13.58 1,683,249 12.020 -12.98%
2022-05-03 0 13.56 13.56 13.58 13.54 14.98 746,019 10,241,086 13.728 13.56 13.56 13.58 13.54 14.98 746,019 13.728 -7.25%
2022-04-29 0 14.62 14.38 14.62 13.08 14.62 3,196,404 44,758,152 14.003 14.62 14.38 14.62 13.08 14.62 3,196,404 14.003 8.94%
2022-04-28 0 13.42 13.40 13.42 12.38 13.50 1,459,980 19,002,556 13.016 13.42 13.40 13.42 12.38 13.50 1,459,980 13.016 8.40%
2022-04-27 0 12.38 12.34 12.38 11.56 12.50 4,115,450 49,405,101 12.005 12.38 12.34 12.38 11.56 12.50 4,115,450 12.005 1.14%
2022-04-26 0 12.24 12.24 12.26 11.92 12.86 2,073,562 25,714,907 12.401 12.24 12.24 12.26 11.92 12.86 2,073,562 12.401 0.00%
2022-04-25 0 12.24 12.22 12.24 11.88 12.92 2,734,506 33,362,052 12.200 12.24 12.22 12.24 11.88 12.92 2,734,506 12.200 -5.41%
2022-04-22 0 12.94 12.94 13.00 12.48 13.28 1,782,083 23,123,423 12.976 12.94 12.94 13.00 12.48 13.28 1,782,083 12.976 -0.15%
2022-04-21 0 12.96 12.96 13.00 12.64 13.16 2,368,000 30,398,745 12.837 12.96 12.96 13.00 12.64 13.16 2,368,000 12.837 -1.52%
2022-04-20 0 13.16 13.16 13.22 13.10 13.72 1,637,000 21,826,315 13.333 13.16 13.16 13.22 13.10 13.72 1,637,000 13.333 -0.75%
2022-04-19 0 13.26 13.24 13.26 13.12 13.82 1,843,000 24,555,781 13.324 13.26 13.24 13.26 13.12 13.82 1,843,000 13.324 -5.01%
2022-04-14 0 13.96 13.94 13.96 13.26 14.10 2,062,544 28,395,402 13.767 13.96 13.94 13.96 13.26 14.10 2,062,544 13.767 4.49%
2022-04-13 0 13.36 13.32 13.36 13.12 13.76 1,406,800 18,707,560 13.298 13.36 13.32 13.36 13.12 13.76 1,406,800 13.298 -1.47%
2022-04-12 0 13.56 13.54 13.56 13.30 14.34 3,116,889 42,625,342 13.676 13.56 13.54 13.56 13.30 14.34 3,116,889 13.676 1.04%
2022-04-11 0 13.42 13.40 13.42 13.20 13.86 1,836,864 24,731,767 13.464 13.42 13.40 13.42 13.20 13.86 1,836,864 13.464 -2.89%
2022-04-08 0 13.82 13.82 13.84 13.62 14.74 2,376,693 33,029,294 13.897 13.82 13.82 13.84 13.62 14.74 2,376,693 13.897 -3.89%
2022-04-07 0 14.38 14.38 14.40 14.36 16.26 2,970,819 44,770,464 15.070 14.38 14.38 14.40 14.36 16.26 2,970,819 15.070 -6.74%
2022-04-06 0 15.42 15.38 15.42 14.76 15.52 4,377,891 66,298,117 15.144 15.42 15.38 15.42 14.76 15.52 4,377,891 15.144 1.98%
2022-04-04 0 15.12 15.00 15.14 14.64 15.62 1,641,483 24,921,826 15.183 15.12 15.00 15.14 14.64 15.62 1,641,483 15.183 1.20%
2022-04-01 0 14.94 14.92 14.94 14.68 15.82 1,913,051 29,128,546 15.226 14.94 14.92 14.94 14.68 15.82 1,913,051 15.226 -7.78%
2022-03-31 0 16.20 16.18 16.20 15.62 16.98 3,410,743 55,671,992 16.323 16.20 16.18 16.20 15.62 16.98 3,410,743 16.323 -1.70%
2022-03-30 0 16.48 16.44 16.48 14.68 16.50 2,867,907 45,323,155 15.804 16.48 16.44 16.48 14.68 16.50 2,867,907 15.804 13.50%
2022-03-29 0 14.52 14.52 14.54 13.70 15.06 3,613,000 52,544,190 14.543 14.52 14.52 14.54 13.70 15.06 3,613,000 14.543 2.25%
2022-03-28 0 14.20 14.16 14.20 13.54 15.38 4,007,500 57,703,820 14.399 14.20 14.16 14.20 13.54 15.38 4,007,500 14.399 -6.95%
2022-03-25 0 15.26 15.24 15.26 15.10 17.00 2,013,476 31,927,952 15.857 15.26 15.24 15.26 15.10 17.00 2,013,476 15.857 -10.66%
2022-03-24 0 17.08 17.04 17.08 15.98 17.30 3,601,500 60,334,930 16.753 17.08 17.04 17.08 15.98 17.30 3,601,500 16.753 5.82%
2022-03-23 0 16.14 16.12 16.14 15.58 16.80 3,556,080 57,146,144 16.070 16.14 16.12 16.14 15.58 16.80 3,556,080 16.070 2.15%
2022-03-22 0 15.80 15.78 15.80 15.06 16.28 1,718,132 26,686,620 15.532 15.80 15.78 15.80 15.06 16.28 1,718,132 15.532 -2.23%
2022-03-21 0 16.16 16.12 16.16 15.86 16.98 1,647,840 26,878,266 16.311 16.16 16.12 16.16 15.86 16.98 1,647,840 16.311 -0.74%
2022-03-18 0 16.28 16.26 16.28 16.00 17.20 2,826,853 46,416,646 16.420 16.28 16.26 16.28 16.00 17.20 2,826,853 16.420 -5.24%
2022-03-17 0 17.18 17.12 17.18 15.00 17.60 4,091,500 67,429,520 16.480 17.18 17.12 17.18 15.00 17.60 4,091,500 16.480 22.02%
2022-03-16 0 14.08 14.08 14.14 12.62 14.50 4,181,643 57,030,171 13.638 14.08 14.08 14.14 12.62 14.50 4,181,643 13.638 8.81%
2022-03-15 0 12.94 12.90 12.94 12.78 15.14 5,792,579 80,564,409 13.908 12.94 12.90 12.94 12.78 15.14 5,792,579 13.908 -8.87%
2022-03-14 0 14.20 14.18 14.20 14.00 16.40 3,717,653 55,296,544 14.874 14.20 14.18 14.20 14.00 16.40 3,717,653 14.874 -15.48%
2022-03-11 0 16.80 16.78 16.80 15.26 17.14 2,700,263 43,853,803 16.241 16.80 16.78 16.80 15.26 17.14 2,700,263 16.241 -1.06%
2022-03-10 0 16.98 16.96 16.98 16.42 18.76 2,351,406 40,329,823 17.151 16.98 16.96 16.98 16.42 18.76 2,351,406 17.151 -4.61%
2022-03-09 0 17.80 17.80 17.82 16.98 18.52 1,749,320 30,585,241 17.484 17.80 17.80 17.82 16.98 18.52 1,749,320 17.484 0.11%
2022-03-08 0 17.78 17.78 17.80 17.32 19.70 2,223,171 40,008,536 17.996 17.78 17.78 17.80 17.32 19.70 2,223,171 17.996 -8.07%
2022-03-07 0 19.34 19.30 19.34 18.80 20.55 1,422,018 27,661,514 19.452 19.34 19.30 19.34 18.80 20.55 1,422,018 19.452 -5.89%
2022-03-04 0 20.55 20.45 20.55 20.20 21.20 1,159,268 23,894,006 20.611 20.55 20.45 20.55 20.20 21.20 1,159,268 20.611 -1.44%
2022-03-03 0 20.85 20.70 20.85 20.40 22.25 1,493,303 31,081,226 20.814 20.85 20.70 20.85 20.40 22.25 1,493,303 20.814 -1.65%
2022-03-02 0 21.20 21.20 21.25 20.95 23.75 2,178,137 47,331,739 21.730 21.20 21.20 21.25 20.95 23.75 2,178,137 21.730 -7.83%
2022-03-01 0 23.00 22.95 23.00 21.50 23.45 1,661,637 37,905,642 22.812 23.00 22.95 23.00 21.50 23.45 1,661,637 22.812 6.24%
2022-02-28 0 21.65 21.60 21.65 20.70 22.50 2,970,275 64,085,684 21.576 21.65 21.60 21.65 20.70 22.50 2,970,275 21.576 2.36%
2022-02-25 0 21.15 21.15 21.20 20.80 22.15 3,118,837 66,662,121 21.374 21.15 21.15 21.20 20.80 22.15 3,118,837 21.374 -0.47%
2022-02-24 0 21.25 21.20 21.25 20.45 22.40 1,498,112 32,285,331 21.551 21.25 21.20 21.25 20.45 22.40 1,498,112 21.551 -1.85%
2022-02-23 0 21.65 21.60 21.65 20.65 22.15 2,088,588 45,133,039 21.609 21.65 21.60 21.65 20.65 22.15 2,088,588 21.609 5.87%
2022-02-22 0 20.45 20.40 20.45 19.72 23.05 4,334,500 88,519,002 20.422 20.45 20.40 20.45 19.72 23.05 4,334,500 20.422 -11.47%
2022-02-21 0 23.10 23.00 23.10 22.20 24.50 1,496,400 34,160,535 22.829 23.10 23.00 23.10 22.20 24.50 1,496,400 22.828 -3.55%
2022-02-18 0 23.95 23.90 23.95 23.80 25.15 852,400 20,709,843 24.296 23.95 23.90 23.95 23.80 25.15 852,400 24.296 -4.39%
2022-02-17 0 25.05 25.00 25.05 24.45 25.60 1,509,500 37,692,360 24.970 25.05 25.00 25.05 24.45 25.60 1,509,500 24.970 -0.20%
2022-02-16 0 25.10 25.05 25.10 25.10 26.20 1,129,543 28,808,492 25.505 25.10 25.05 25.10 25.10 26.20 1,129,543 25.505 -1.38%
2022-02-15 0 25.45 25.40 25.45 24.50 25.70 1,943,000 49,002,146 25.220 25.45 25.40 25.45 24.50 25.70 1,943,000 25.220 3.88%
2022-02-14 0 24.50 24.35 24.50 24.20 25.00 1,298,876 31,862,873 24.531 24.50 24.35 24.50 24.20 25.00 1,298,876 24.531 -2.97%
2022-02-11 0 25.25 25.25 25.30 24.80 26.30 2,245,470 56,622,015 25.216 25.25 25.25 25.30 24.80 26.30 2,245,470 25.216 -5.25%
2022-02-10 0 26.65 26.45 26.65 25.90 26.65 1,482,100 38,963,655 26.290 26.65 26.45 26.65 25.90 26.65 1,482,100 26.289 4.31%
2022-02-09 0 25.55 25.50 25.55 24.80 28.20 2,569,400 65,066,315 25.324 25.55 25.50 25.55 24.80 28.20 2,569,400 25.324 -6.24%
2022-02-08 0 27.25 27.20 27.25 25.60 27.50 1,523,856 40,465,007 26.554 27.25 27.20 27.25 25.60 27.50 1,523,856 26.554 -0.91%
2022-02-07 0 27.50 27.50 27.55 26.90 29.80 1,831,560 50,630,556 27.643 27.50 27.50 27.55 26.90 29.80 1,831,560 27.643 -6.78%
2022-02-04 0 29.50 29.30 29.55 28.65 30.90 767,941 22,709,014 29.571 29.50 29.30 29.55 28.65 30.90 767,941 29.571 -1.83%
2022-01-31 0 30.05 30.00 30.05 26.60 30.40 1,327,000 38,998,798 29.389 30.05 30.00 30.05 26.60 30.40 1,327,000 29.389 12.97%
2022-01-28 0 26.60 26.45 26.60 25.50 26.75 608,500 16,021,450 26.329 26.60 26.45 26.60 25.50 26.75 608,500 26.329 -0.19%
2022-01-27 0 26.65 26.65 26.70 25.95 28.80 739,500 19,700,667 26.641 26.65 26.65 26.70 25.95 28.80 739,500 26.641 -3.96%
2022-01-26 0 27.75 27.60 27.75 27.55 29.25 854,500 23,891,525 27.960 27.75 27.60 27.75 27.55 29.25 854,500 27.960 -2.46%
2022-01-25 0 28.45 28.40 28.50 28.25 30.60 1,292,170 37,537,179 29.050 28.45 28.40 28.50 28.25 30.60 1,292,170 29.050 -6.41%
2022-01-24 0 30.40 30.20 30.40 29.05 30.90 1,504,259 45,605,725 30.318 30.40 30.20 30.40 29.05 30.90 1,504,259 30.318 2.18%
2022-01-21 0 29.75 29.60 29.75 28.25 29.80 2,103,000 61,370,862 29.183 29.75 29.60 29.75 28.25 29.80 2,103,000 29.183 6.82%
2022-01-20 0 27.85 27.55 27.85 26.65 28.05 413,105 11,355,841 27.489 27.85 27.55 27.85 26.65 28.05 413,105 27.489 1.46%
2022-01-19 0 27.45 27.30 27.45 26.25 27.90 1,054,829 28,467,576 26.988 27.45 27.30 27.45 26.25 27.90 1,054,829 26.988 -1.79%
2022-01-18 0 27.95 27.90 27.95 27.30 29.65 1,161,348 32,906,865 28.335 27.95 27.90 27.95 27.30 29.65 1,161,348 28.335 -1.24%
2022-01-17 0 28.30 28.15 28.30 27.90 30.40 1,157,691 32,947,093 28.459 28.30 28.15 28.30 27.90 30.40 1,157,691 28.459 -2.41%
2022-01-14 0 29.00 28.90 29.00 27.50 30.10 1,864,500 54,534,850 29.249 29.00 28.90 29.00 27.50 30.10 1,864,500 29.249 2.29%
2022-01-13 0 28.35 28.35 28.40 27.85 30.10 2,053,403 59,643,664 29.046 28.35 28.35 28.40 27.85 30.10 2,053,403 29.046 -3.90%
2022-01-12 0 29.50 29.30 29.50 28.50 29.75 1,523,428 44,657,900 29.314 29.50 29.30 29.50 28.50 29.75 1,523,428 29.314 3.51%
2022-01-11 0 28.50 28.50 28.55 27.95 30.15 2,959,600 85,571,713 28.913 28.50 28.50 28.55 27.95 30.15 2,959,600 28.913 -0.52%
2022-01-10 0 28.65 28.55 28.65 25.80 29.60 1,906,233 53,342,478 27.983 28.65 28.55 28.65 25.80 29.60 1,906,233 27.983 11.05%
2022-01-07 0 25.80 25.75 25.80 24.15 26.25 2,155,240 54,274,146 25.182 25.80 25.75 25.80 24.15 26.25 2,155,240 25.182 4.88%
2022-01-06 0 24.60 24.55 24.60 23.80 25.90 3,869,856 94,038,305 24.300 24.60 24.55 24.60 23.80 25.90 3,869,856 24.300 -3.53%
2022-01-05 0 25.50 25.40 25.50 25.40 27.70 1,884,937 49,298,064 26.154 25.50 25.40 25.50 25.40 27.70 1,884,937 26.154 -7.27%
2022-01-04 0 27.50 27.40 27.50 26.95 29.70 2,517,805 69,856,717 27.745 27.50 27.40 27.50 26.95 29.70 2,517,805 27.745 -5.82%
2022-01-03 0 29.20 29.15 29.20 28.15 30.00 1,053,000 30,636,600 29.095 29.20 29.15 29.20 28.15 30.00 1,053,000 29.095 -1.35%
2021-12-31 0 29.60 29.50 29.60 27.00 31.40 2,267,403 67,985,586 29.984 29.60 29.50 29.60 27.00 31.40 2,267,403 29.984 11.28%
2021-12-30 0 26.60 26.55 26.60 25.50 27.40 1,222,949 32,619,872 26.673 26.60 26.55 26.60 25.50 27.40 1,222,949 26.673 3.10%
2021-12-29 0 25.80 25.70 25.80 25.35 27.95 432,000 11,297,875 26.153 25.80 25.70 25.80 25.35 27.95 432,000 26.152 -4.80%
2021-12-28 0 27.10 27.10 27.15 26.35 27.75 829,000 22,495,363 27.136 27.10 27.10 27.15 26.35 27.75 829,000 27.136 -0.91%
2021-12-24 0 27.35 27.30 27.35 26.60 27.95 400,520 10,906,769 27.232 27.35 27.30 27.35 26.60 27.95 400,520 27.232 -0.73%
2021-12-23 0 27.55 27.50 27.55 25.90 27.95 1,447,292 39,701,794 27.432 27.55 27.50 27.55 25.90 27.95 1,447,292 27.432 6.37%
2021-12-22 0 25.90 25.85 25.90 24.90 26.40 944,351 24,210,050 25.637 25.90 25.85 25.90 24.90 26.40 944,351 25.637 0.58%
2021-12-21 0 25.75 25.75 25.80 25.25 27.30 1,681,490 43,416,202 25.820 25.75 25.75 25.80 25.25 27.30 1,681,490 25.820 0.00%
2021-12-20 0 25.75 25.75 25.85 25.50 30.10 5,006,000 137,388,625 27.445 25.75 25.75 25.85 25.50 30.10 5,006,000 27.445 -11.05%
2021-12-17 0 28.95 28.95 29.00 27.80 29.95 3,864,139 109,603,718 28.364 28.95 28.95 29.00 27.80 29.95 3,864,139 28.364 -1.36%
2021-12-16 0 29.35 29.30 29.35 26.80 30.10 4,276,240 123,012,219 28.766 29.35 29.30 29.35 26.80 30.10 4,276,240 28.766 1.91%
2021-12-15 0 28.80 28.70 28.80 27.55 31.00 2,721,732 79,579,740 29.239 28.80 28.70 28.80 27.55 31.00 2,721,732 29.239 -4.00%
2021-12-14 0 30.00 29.95 30.00 29.90 30.90 2,056,188 62,154,858 30.228 30.00 29.95 30.00 29.90 30.90 2,056,188 30.228 -3.69%
2021-12-13 0 31.15 31.15 31.30 30.65 32.45 1,825,734 56,747,164 31.082 31.15 31.15 31.30 30.65 32.45 1,825,734 31.082 -2.66%
2021-12-10 0 32.00 31.90 32.00 30.55 32.00 1,833,500 57,438,882 31.328 32.00 31.90 32.00 30.55 32.00 1,833,500 31.327 0.79%
2021-12-09 0 31.75 31.70 31.75 28.90 31.95 3,357,448 102,591,758 30.557 31.75 31.70 31.75 28.90 31.95 3,357,448 30.556 11.60%
2021-12-08 0 28.45 28.45 28.50 26.60 29.60 4,576,793 129,031,879 28.193 28.45 28.45 28.50 26.60 29.60 4,576,793 28.193 7.97%
2021-12-07 0 26.35 26.35 26.40 25.40 27.30 6,796,514 179,123,900 26.355 26.35 26.35 26.40 25.40 27.30 6,796,514 26.355 3.33%
2021-12-06 0 25.50 25.50 25.60 24.55 31.55 7,817,362 203,759,748 26.065 25.50 25.50 25.60 24.55 31.55 7,817,362 26.065 -19.94%
2021-12-03 0 31.85 31.80 31.90 31.40 32.70 1,163,692 37,227,282 31.991 31.85 31.80 31.90 31.40 32.70 1,163,692 31.991 -0.31%
2021-12-02 0 31.95 31.90 31.95 31.65 34.00 2,279,744 74,193,407 32.545 31.95 31.90 31.95 31.65 34.00 2,279,744 32.545 -4.91%
2021-12-01 0 33.60 33.60 33.70 33.30 39.00 1,969,497 68,997,954 35.033 33.60 33.60 33.70 33.30 39.00 1,969,497 35.033 -13.18%
2021-11-30 0 38.70 38.65 38.70 37.70 39.85 5,707,615 221,375,677 38.786 38.70 38.65 38.70 37.70 39.85 5,707,615 38.786 2.38%
2021-11-29 0 37.80 37.80 37.85 37.70 39.90 1,692,837 65,493,403 38.689 37.80 37.80 37.85 37.70 39.90 1,692,837 38.689 -2.58%
2021-11-26 0 38.80 38.75 38.80 38.50 41.00 1,445,500 56,971,137 39.413 38.80 38.75 38.80 38.50 41.00 1,445,500 39.413 -2.88%
2021-11-25 0 39.95 39.90 39.95 38.45 40.50 2,287,016 91,309,931 39.925 39.95 39.90 39.95 38.45 40.50 2,287,016 39.925 3.90%
2021-11-24 0 38.45 38.40 38.45 38.05 39.80 818,578 31,865,817 38.928 38.45 38.40 38.45 38.05 39.80 818,578 38.928 0.00%
2021-11-23 0 38.45 38.40 38.45 37.00 40.00 1,097,420 42,364,959 38.604 38.45 38.40 38.45 37.00 40.00 1,097,420 38.604 1.18%
2021-11-22 0 38.00 37.95 38.00 37.80 41.85 1,927,000 75,036,625 38.940 38.00 37.95 38.00 37.80 41.85 1,927,000 38.940 -6.75%
2021-11-19 0 40.75 40.55 40.75 36.50 40.85 2,073,299 83,499,769 40.274 40.75 40.55 40.75 36.50 40.85 2,073,299 40.274 3.30%
2021-11-18 0 39.45 39.40 39.45 39.00 39.80 893,523 35,271,723 39.475 39.45 39.40 39.45 39.00 39.80 893,523 39.475 -1.00%
2021-11-17 0 39.85 39.80 39.85 38.65 39.90 1,070,814 42,157,198 39.369 39.85 39.80 39.85 38.65 39.90 1,070,814 39.369 1.66%
2021-11-16 0 39.20 39.15 39.20 38.05 39.75 1,632,764 63,905,596 39.140 39.20 39.15 39.20 38.05 39.75 1,632,764 39.140 2.62%
2021-11-15 0 38.20 38.15 38.20 37.85 40.20 1,667,073 64,778,101 38.857 38.20 38.15 38.20 37.85 40.20 1,667,073 38.857 0.00%
2021-11-12 0 38.20 38.15 38.20 37.10 38.70 2,368,833 90,119,345 38.044 38.20 38.15 38.20 37.10 38.70 2,368,833 38.044 2.69%
2021-11-11 0 37.20 37.05 37.20 35.90 37.65 910,300 33,604,392 36.916 37.20 37.05 37.20 35.90 37.65 910,300 36.916 1.78%
2021-11-10 0 36.55 36.50 36.55 34.95 37.00 1,057,145 37,888,464 35.840 36.55 36.50 36.55 34.95 37.00 1,057,145 35.840 3.39%
2021-11-09 0 35.35 35.25 35.35 34.00 35.90 1,246,772 43,747,552 35.089 35.35 35.25 35.35 34.00 35.90 1,246,772 35.089 2.32%
2021-11-08 0 34.55 34.50 34.55 34.05 36.00 2,382,230 82,391,690 34.586 34.55 34.50 34.55 34.05 36.00 2,382,230 34.586 -2.95%
2021-11-05 0 35.60 35.00 35.60 31.50 35.75 3,747,583 126,325,611 33.709 35.60 35.00 35.60 31.50 35.75 3,747,583 33.709 7.39%
2021-11-04 0 33.15 33.10 33.15 33.05 34.90 1,063,217 35,729,095 33.605 33.15 33.10 33.15 33.05 34.90 1,063,217 33.605 -1.04%
2021-11-03 0 33.50 33.50 33.60 32.55 34.80 1,521,347 50,959,635 33.496 33.50 33.50 33.60 32.55 34.80 1,521,347 33.496 2.92%
2021-11-02 0 32.55 32.50 32.55 32.30 33.80 1,417,429 46,674,376 32.929 32.55 32.50 32.55 32.30 33.80 1,417,429 32.929 -1.96%
2021-11-01 0 33.20 33.15 33.20 33.05 35.75 1,970,400 66,850,314 33.927 33.20 33.15 33.20 33.05 35.75 1,970,400 33.927 -7.91%
2021-10-29 0 36.05 36.00 36.05 34.45 37.55 5,967,590 215,029,099 36.033 36.05 36.00 36.05 34.45 37.55 5,967,590 36.033 5.10%
2021-10-28 0 34.30 34.25 34.30 32.60 35.80 3,096,842 104,414,274 33.716 34.30 34.25 34.30 32.60 35.80 3,096,842 33.716 -1.15%
2021-10-27 0 34.70 34.65 34.70 34.25 37.00 1,334,500 46,742,285 35.026 34.70 34.65 34.70 34.25 37.00 1,334,500 35.026 -2.94%
2021-10-26 0 35.75 35.75 35.80 35.10 37.80 4,694,595 169,745,415 36.158 35.75 35.75 35.80 35.10 37.80 4,694,595 36.158 -5.42%
2021-10-25 0 37.80 37.75 37.80 37.35 40.00 1,369,729 52,574,952 38.384 37.80 37.75 37.80 37.35 40.00 1,369,729 38.383 -4.67%
2021-10-22 0 39.65 39.40 39.65 39.00 41.00 2,963,940 117,923,254 39.786 39.65 39.40 39.65 39.00 41.00 2,963,940 39.786 -2.46%
2021-10-21 0 40.65 40.65 40.70 40.60 42.90 1,498,121 61,907,604 41.324 40.65 40.65 40.70 40.60 42.90 1,498,121 41.324 -1.69%
2021-10-20 0 41.35 41.20 41.35 40.20 41.75 1,932,000 79,293,200 41.042 41.35 41.20 41.35 40.20 41.75 1,932,000 41.042 0.61%
2021-10-19 0 41.10 41.05 41.15 39.80 41.45 1,706,116 69,749,808 40.882 41.10 41.05 41.15 39.80 41.45 1,706,116 40.882 1.48%
2021-10-18 0 40.50 40.45 40.50 39.85 41.75 1,714,086 69,428,586 40.505 40.50 40.45 40.50 39.85 41.75 1,714,086 40.505 -2.88%
2021-10-15 0 41.70 41.70 41.75 40.35 42.90 3,032,000 126,424,281 41.697 41.70 41.70 41.75 40.35 42.90 3,032,000 41.697 0.24%
2021-10-12 0 41.60 41.55 41.60 41.00 43.20 5,746,628 234,678,911 40.838 41.60 41.55 41.60 41.00 43.20 5,746,628 40.838 -2.80%
2021-10-11 0 42.80 42.75 42.80 42.00 43.60 960,700 40,982,017 42.659 42.80 42.75 42.80 42.00 43.60 960,700 42.658 1.42%
2021-10-08 0 42.20 42.15 42.20 41.80 43.40 960,577 40,695,428 42.366 42.20 42.15 42.20 41.80 43.40 960,577 42.366 0.48%
2021-10-07 0 42.00 42.00 42.10 39.00 42.40 944,500 39,242,200 41.548 42.00 42.00 42.10 39.00 42.40 944,500 41.548 4.61%
2021-10-06 0 40.15 40.10 40.15 40.10 42.80 1,512,088 62,057,147 41.041 40.15 40.10 40.15 40.10 42.80 1,512,088 41.041 -7.27%
2021-10-05 0 43.30 43.10 43.30 40.70 43.40 1,498,588 63,330,071 42.260 43.30 43.10 43.30 40.70 43.40 1,498,588 42.260 3.46%
2021-10-04 0 41.85 41.75 41.85 38.90 42.15 2,363,817 96,891,791 40.990 41.85 41.75 41.85 38.90 42.15 2,363,817 40.990 4.10%
2021-09-30 0 40.20 40.20 40.25 38.85 40.80 1,231,918 49,369,670 40.076 40.20 40.20 40.25 38.85 40.80 1,231,918 40.075 1.01%
2021-09-29 0 39.80 39.75 39.80 38.50 41.50 1,233,844 48,641,256 39.423 39.80 39.75 39.80 38.50 41.50 1,233,844 39.423 -1.00%
2021-09-28 0 40.20 40.15 40.20 39.05 41.60 743,500 30,039,112 40.402 40.20 40.15 40.20 39.05 41.60 743,500 40.402 0.12%
2021-09-27 0 40.15 40.15 40.20 39.75 42.40 1,782,503 73,430,487 41.195 40.15 40.15 40.20 39.75 42.40 1,782,503 41.195 -1.59%
2021-09-24 0 40.80 40.75 40.80 38.60 41.45 1,951,000 79,008,712 40.497 40.80 40.75 40.80 38.60 41.45 1,951,000 40.497 5.43%
2021-09-23 0 38.70 38.60 38.70 38.20 40.45 4,443,500 174,325,785 39.232 38.70 38.60 38.70 38.20 40.45 4,443,500 39.232 -2.03%
2021-09-21 0 39.50 39.45 39.50 38.75 40.85 1,195,000 47,099,175 39.414 39.50 39.45 39.50 38.75 40.85 1,195,000 39.414 -0.75%
2021-09-20 0 39.80 39.70 39.80 38.50 43.65 5,418,270 217,540,902 40.150 39.80 39.70 39.80 38.50 43.65 5,418,270 40.150 -5.58%
2021-09-17 0 42.15 42.10 42.15 39.45 43.00 1,498,000 62,705,263 41.859 42.15 42.10 42.15 39.45 43.00 1,498,000 41.859 5.90%
2021-09-16 0 39.80 39.75 39.80 39.10 42.35 1,516,500 60,572,719 39.942 39.80 39.75 39.80 39.10 42.35 1,516,500 39.942 -6.02%
2021-09-15 0 42.35 42.25 42.35 41.65 44.60 3,241,238 138,535,297 42.742 42.35 42.25 42.35 41.65 44.60 3,241,238 42.741 -5.04%
2021-09-14 0 44.60 44.40 44.60 40.75 46.40 3,933,744 174,260,056 44.299 44.60 44.40 44.60 40.75 46.40 3,933,744 44.299 9.05%
2021-09-13 0 40.90 40.70 40.90 39.40 41.80 2,309,500 93,993,525 40.699 40.90 40.70 40.90 39.40 41.80 2,309,500 40.699 1.61%
2021-09-10 0 40.25 40.20 40.25 36.90 40.45 2,053,768 80,943,626 39.412 40.25 40.20 40.25 36.90 40.45 2,053,768 39.412 7.76%
2021-09-09 0 37.35 37.30 37.35 36.55 39.50 2,704,736 102,005,372 37.714 37.35 37.30 37.35 36.55 39.50 2,704,736 37.714 -4.11%
2021-09-08 0 38.95 38.90 38.95 38.60 40.30 2,063,069 80,919,490 39.223 38.95 38.90 38.95 38.60 40.30 2,063,069 39.223 1.43%
2021-09-07 0 38.40 38.40 38.50 37.90 40.45 1,979,900 76,786,877 38.783 38.40 38.40 38.50 37.90 40.45 1,979,900 38.783 -6.80%
2021-09-06 0 41.20 41.15 41.20 37.35 41.45 2,746,785 110,917,279 40.381 41.20 41.15 41.20 37.35 41.45 2,746,785 40.381 11.35%
2021-09-03 0 37.00 36.95 37.00 36.35 37.75 1,014,386 37,360,071 36.830 37.00 36.95 37.00 36.35 37.75 1,014,386 36.830 0.14%
2021-09-02 0 36.95 36.95 37.00 36.70 38.95 1,621,104 61,262,609 37.791 36.95 36.95 37.00 36.70 38.95 1,621,104 37.791 -4.15%
2021-09-01 0 38.55 38.45 38.55 36.00 39.15 2,192,700 83,772,750 38.205 38.55 38.45 38.55 36.00 39.15 2,192,700 38.205 4.61%
2021-08-31 0 36.85 36.75 36.85 34.65 39.00 6,324,954 231,280,285 36.566 36.85 36.75 36.85 34.65 39.00 6,324,954 36.566 -4.16%
2021-08-30 0 38.45 38.45 38.50 36.95 38.90 651,789 24,775,893 38.012 38.45 38.45 38.50 36.95 38.90 651,789 38.012 2.53%
2021-08-27 0 37.50 37.50 37.55 37.25 38.20 1,122,500 42,267,097 37.654 37.50 37.50 37.55 37.25 38.20 1,122,500 37.654 -1.70%
2021-08-26 0 38.15 38.10 38.15 37.70 40.25 907,182 35,024,355 38.608 38.15 38.10 38.15 37.70 40.25 907,182 38.608 -5.45%
2021-08-25 0 40.35 40.30 40.35 40.00 41.50 1,479,399 59,709,157 40.360 40.35 40.30 40.35 40.00 41.50 1,479,399 40.360 -0.86%
2021-08-24 0 40.70 40.70 40.75 39.10 41.05 1,347,500 54,316,119 40.309 40.70 40.70 40.75 39.10 41.05 1,347,500 40.309 4.90%
2021-08-23 0 38.80 38.80 38.85 38.30 40.95 1,462,043 57,615,005 39.407 38.80 38.80 38.85 38.30 40.95 1,462,043 39.407 -0.77%
2021-08-20 0 39.10 39.10 39.15 37.90 40.85 2,204,205 86,323,178 39.163 39.10 39.10 39.15 37.90 40.85 2,204,205 39.163 -4.28%
2021-08-19 0 40.85 40.80 40.90 40.55 42.50 1,410,928 58,366,408 41.367 40.85 40.80 40.90 40.55 42.50 1,410,928 41.367 -2.04%
2021-08-18 0 41.70 41.60 41.70 40.10 43.50 3,080,479 129,969,870 42.191 41.70 41.60 41.70 40.10 43.50 3,080,479 42.191 0.24%
2021-08-17 0 41.60 41.55 41.60 40.15 43.60 3,710,933 154,907,296 41.744 41.60 41.55 41.60 40.15 43.60 3,710,933 41.743 3.10%
2021-08-16 0 40.35 40.25 40.35 40.05 41.90 1,630,955 65,957,838 40.441 40.35 40.25 40.35 40.05 41.90 1,630,955 40.441 -1.22%
2021-08-13 0 40.85 40.75 40.85 40.05 42.35 1,055,177 43,066,839 40.815 40.85 40.75 40.85 40.05 42.35 1,055,177 40.815 -1.57%
2021-08-12 0 41.50 41.40 41.50 41.35 44.15 1,314,569 54,856,619 41.730 41.50 41.40 41.50 41.35 44.15 1,314,569 41.730 -3.49%
2021-08-11 0 43.00 42.95 43.00 41.80 45.15 2,647,500 113,708,459 42.949 43.00 42.95 43.00 41.80 45.15 2,647,500 42.949 -4.76%
2021-08-10 0 45.15 45.10 45.15 43.60 45.85 2,365,678 106,344,426 44.953 45.15 45.10 45.15 43.60 45.85 2,365,678 44.953 0.11%
2021-08-09 0 45.10 45.00 45.10 41.75 45.15 1,368,175 60,411,787 44.155 45.10 45.00 45.10 41.75 45.15 1,368,175 44.155 6.37%
2021-08-06 0 42.40 42.35 42.40 40.60 44.95 7,556,112 316,878,936 41.937 42.40 42.35 42.40 40.60 44.95 7,556,112 41.937 -3.85%
2021-08-05 0 44.10 44.00 44.10 43.75 48.50 3,634,085 164,435,132 45.248 44.10 44.00 44.10 43.75 48.50 3,634,085 45.248 -6.77%
2021-08-04 0 47.30 47.30 47.35 46.05 49.30 3,226,500 150,938,840 46.781 47.30 47.30 47.35 46.05 49.30 3,226,500 46.781 -2.07%
2021-08-03 0 48.30 48.05 48.30 47.35 49.50 1,353,505 65,037,446 48.051 48.30 48.05 48.30 47.35 49.50 1,353,505 48.051 1.15%
2021-08-02 0 47.75 47.70 47.75 46.35 49.25 2,244,123 106,253,745 47.348 47.75 47.70 47.75 46.35 49.25 2,244,123 47.348 -2.65%
2021-07-30 0 49.05 48.95 49.05 47.05 49.85 3,045,270 148,294,271 48.697 49.05 48.95 49.05 47.05 49.85 3,045,270 48.697 -0.91%
2021-07-29 0 49.50 49.45 49.50 48.75 53.50 6,099,968 304,900,239 49.984 49.50 49.45 49.50 48.75 53.50 6,099,968 49.984 5.43%
2021-07-28 0 46.95 46.90 46.95 44.50 48.00 3,984,213 186,275,752 46.754 46.95 46.90 46.95 44.50 48.00 3,984,213 46.753 4.10%
2021-07-27 0 45.10 45.10 45.15 44.55 50.50 7,406,534 349,150,534 47.141 45.10 45.10 45.15 44.55 50.50 7,406,534 47.141 -8.43%
2021-07-26 0 49.25 49.20 49.25 49.00 56.65 2,662,500 136,046,429 51.097 49.25 49.20 49.25 49.00 56.65 2,662,500 51.097 -14.72%
2021-07-23 0 57.75 57.20 57.75 57.05 61.10 1,793,500 104,506,412 58.270 57.75 57.20 57.75 57.05 61.10 1,793,500 58.270 -2.28%
2021-07-22 0 59.10 59.00 59.10 58.50 60.75 1,132,926 66,703,839 58.878 59.10 59.00 59.10 58.50 60.75 1,132,926 58.877 -1.75%
2021-07-21 0 60.15 60.15 60.20 58.75 61.40 868,000 51,965,908 59.869 60.15 60.15 60.20 58.75 61.40 868,000 59.869 0.84%
2021-07-20 0 59.65 59.60 59.65 58.50 60.35 1,293,417 76,575,246 59.204 59.65 59.60 59.65 58.50 60.35 1,293,417 59.204 0.08%
2021-07-19 0 59.60 59.55 59.60 59.20 60.65 946,585 56,455,177 59.641 59.60 59.55 59.60 59.20 60.65 946,585 59.641 -1.57%
2021-07-16 0 60.55 60.50 60.55 60.45 62.50 641,075 39,319,154 61.333 60.55 60.50 60.55 60.45 62.50 641,075 61.333 -2.81%
2021-07-15 0 62.30 62.30 62.35 60.10 62.75 949,996 58,664,200 61.752 62.30 62.30 62.35 60.10 62.75 949,996 61.752 0.32%
2021-07-14 0 62.10 62.05 62.10 59.95 62.95 1,665,033 103,331,896 62.060 62.10 62.05 62.10 59.95 62.95 1,665,033 62.060 3.16%
2021-07-13 0 60.20 60.15 60.20 59.05 64.00 2,139,080 129,245,296 60.421 60.20 60.15 60.20 59.05 64.00 2,139,080 60.421 -4.52%
2021-07-12 0 63.05 63.05 63.10 60.65 64.15 2,002,424 126,283,986 63.066 63.05 63.05 63.10 60.65 64.15 2,002,424 63.066 3.19%
2021-07-09 0 61.10 61.10 61.15 58.95 61.70 985,672 59,878,051 60.749 61.10 61.10 61.15 58.95 61.70 985,672 60.748 1.92%
2021-07-08 0 59.95 59.90 59.95 59.40 63.90 2,799,500 169,626,595 60.592 59.95 59.90 59.95 59.40 63.90 2,799,500 60.592 -6.25%
2021-07-07 0 63.95 63.70 63.95 62.35 64.90 850,500 54,035,373 63.534 63.95 63.70 63.95 62.35 64.90 850,500 63.534 0.71%
2021-07-06 0 63.50 63.35 63.50 59.90 64.60 2,287,500 141,247,950 61.748 63.50 63.35 63.50 59.90 64.60 2,287,500 61.748 -0.24%
2021-07-05 0 63.65 63.60 63.65 62.80 66.25 2,176,875 139,630,600 64.143 63.65 63.60 63.65 62.80 66.25 2,176,875 64.143 -2.75%
2021-07-02 0 65.45 65.35 65.45 64.75 70.50 2,784,544 186,026,410 66.807 65.45 65.35 65.45 64.75 70.50 2,784,544 66.807 1.08%
2021-06-30 0 64.75 64.70 64.75 63.75 66.25 1,530,056 99,165,603 64.812 64.75 64.70 64.75 63.75 66.25 1,530,056 64.812 -2.26%
2021-06-29 0 66.25 66.20 66.25 65.95 70.90 1,233,480 83,379,386 67.597 66.25 66.20 66.25 65.95 70.90 1,233,480 67.597 -3.78%
2021-06-28 0 68.85 68.85 69.20 67.50 69.80 733,023 50,430,621 68.798 68.85 68.85 69.20 67.50 69.80 733,023 68.798 1.92%
2021-06-25 0 67.55 67.55 67.60 66.65 68.45 1,115,792 75,097,798 67.305 67.55 67.55 67.60 66.65 68.45 1,115,792 67.304 0.52%
2021-06-24 0 67.20 67.20 67.25 66.75 69.00 1,430,809 96,535,328 67.469 67.20 67.20 67.25 66.75 69.00 1,430,809 67.469 -1.47%
2021-06-23 0 68.20 68.20 68.25 66.75 69.00 1,902,300 129,349,127 67.996 68.20 68.20 68.25 66.75 69.00 1,902,300 67.996 1.79%
2021-06-22 0 67.00 66.95 67.00 66.20 69.00 2,053,034 138,823,577 67.619 67.00 66.95 67.00 66.20 69.00 2,053,034 67.619 -0.37%
2021-06-21 0 67.25 67.20 67.25 65.25 68.20 1,998,231 133,897,225 67.008 67.25 67.20 67.25 65.25 68.20 1,998,231 67.008 -1.82%
2021-06-18 0 68.50 68.40 68.50 67.00 68.95 2,774,351 189,677,966 68.368 68.50 68.40 68.50 67.00 68.95 2,774,351 68.368 2.70%
2021-06-17 0 66.70 66.65 66.70 63.50 67.40 2,613,522 171,215,109 65.511 66.70 66.65 66.70 63.50 67.40 2,613,522 65.511 0.76%
2021-06-16 0 66.20 66.20 66.25 65.35 69.45 1,762,766 117,514,201 66.665 66.20 66.20 66.25 65.35 69.45 1,762,766 66.665 -5.50%
2021-06-15 0 70.05 69.95 70.05 69.00 72.55 1,917,036 134,818,429 70.327 70.05 69.95 70.05 69.00 72.55 1,917,036 70.326 -2.84%
2021-06-11 0 72.10 71.95 72.10 71.80 73.60 689,553 49,970,661 72.468 72.10 71.95 72.10 71.80 73.60 689,553 72.468 -1.03%
2021-06-10 0 72.85 72.65 72.85 72.45 74.60 1,893,562 138,431,263 73.106 72.85 72.65 72.85 72.45 74.60 1,893,562 73.106 -0.55%
2021-06-09 0 73.25 73.25 73.40 71.70 75.00 2,131,641 156,610,509 73.470 73.25 73.25 73.40 71.70 75.00 2,131,641 73.469 3.46%
2021-06-08 0 70.80 70.75 70.80 70.00 73.00 1,144,564 81,021,958 70.789 70.80 70.75 70.80 70.00 73.00 1,144,564 70.788 -0.14%
2021-06-07 0 70.90 70.70 70.90 69.25 72.95 651,072 46,283,226 71.088 70.90 70.70 70.90 69.25 72.95 651,072 71.088 -1.46%
2021-06-04 0 71.95 71.70 71.95 68.80 73.70 1,790,100 127,869,246 71.431 71.95 71.70 71.95 68.80 73.70 1,790,100 71.431 -1.51%
2021-06-03 0 73.05 72.95 73.05 71.90 74.90 1,258,008 92,152,109 73.252 73.05 72.95 73.05 71.90 74.90 1,258,008 73.252 -0.68%
2021-06-02 0 73.55 73.55 73.60 72.05 74.45 2,964,756 217,517,763 73.368 73.55 73.55 73.60 72.05 74.45 2,964,756 73.368 2.15%
2021-06-01 0 72.00 71.90 72.00 70.00 73.70 1,794,000 129,017,919 71.916 72.00 71.90 72.00 70.00 73.70 1,794,000 71.916 0.63%
2021-05-31 0 71.55 71.45 71.55 69.55 72.90 1,891,000 135,507,022 71.659 71.55 71.45 71.55 69.55 72.90 1,891,000 71.659 3.32%
2021-05-28 0 69.25 69.15 69.25 68.65 72.95 2,573,032 181,049,691 70.364 69.25 69.15 69.25 68.65 72.95 2,573,032 70.364 -3.55%
2021-05-27 0 71.80 71.75 71.80 70.35 72.80 19,888,079 1,428,099,211 71.807 71.80 71.75 71.80 70.35 72.80 19,888,079 71.807 0.56%
2021-05-26 0 71.40 71.30 71.40 69.70 73.00 3,467,403 247,180,175 71.287 71.40 71.30 71.40 69.70 73.00 3,467,403 71.287 2.07%
2021-05-25 0 69.95 69.90 69.95 69.25 70.85 1,747,152 122,293,189 69.996 69.95 69.90 69.95 69.25 70.85 1,747,152 69.996 -0.07%
2021-05-24 0 70.00 69.95 70.00 67.15 70.00 1,358,952 93,616,850 68.889 70.00 69.95 70.00 67.15 70.00 1,358,952 68.889 0.14%
2021-05-21 0 69.90 69.90 69.95 68.15 70.90 1,289,500 90,234,650 69.977 69.90 69.90 69.95 68.15 70.90 1,289,500 69.976 1.60%
2021-05-20 0 68.80 68.70 68.80 68.00 71.20 1,351,930 93,791,673 69.376 68.80 68.70 68.80 68.00 71.20 1,351,930 69.376 -1.43%
2021-05-18 0 69.80 69.80 70.00 67.25 70.30 1,436,977 99,796,555 69.449 69.80 69.80 70.00 67.25 70.30 1,436,977 69.449 2.05%
2021-05-17 0 68.40 68.35 68.40 66.60 69.30 2,110,454 144,604,769 68.518 68.40 68.35 68.40 66.60 69.30 2,110,454 68.518 2.32%
2021-05-14 0 66.85 66.85 66.95 65.55 67.65 1,086,938 72,956,813 67.121 66.85 66.85 66.95 65.55 67.65 1,086,938 67.121 1.44%
2021-05-13 0 65.90 65.90 66.05 64.40 67.50 1,535,656 102,198,319 66.550 65.90 65.90 66.05 64.40 67.50 1,535,656 66.550 -0.75%
2021-05-12 0 66.40 66.40 66.65 64.25 68.05 3,358,500 222,552,093 66.265 66.40 66.40 66.65 64.25 68.05 3,358,500 66.265 0.00%
2021-05-11 0 66.40 66.35 66.40 64.05 68.15 1,863,500 122,880,450 65.941 66.40 66.35 66.40 64.05 68.15 1,863,500 65.941 -2.78%
2021-05-10 0 68.30 68.25 68.30 67.90 70.30 841,408 57,839,846 68.742 68.30 68.25 68.30 67.90 70.30 841,408 68.742 -1.09%
2021-05-07 0 69.05 69.00 69.05 68.50 70.90 1,544,500 107,408,362 69.543 69.05 69.00 69.05 68.50 70.90 1,544,500 69.542 0.29%
2021-05-06 0 68.85 68.85 68.95 67.75 71.00 2,635,847 181,631,913 68.908 68.85 68.85 68.95 67.75 71.00 2,635,847 68.908 1.18%
2021-05-05 0 68.05 68.00 68.05 67.80 69.95 1,361,700 93,017,362 68.310 68.05 68.00 68.05 67.80 69.95 1,361,700 68.310 -0.37%
2021-05-04 0 68.30 68.15 68.30 67.45 70.95 633,500 43,324,864 68.390 68.30 68.15 68.30 67.45 70.95 633,500 68.390 -2.01%
2021-05-03 0 69.70 69.60 69.70 68.00 70.10 701,800 48,727,027 69.432 69.70 69.60 69.70 68.00 70.10 701,800 69.432 1.09%
2021-04-30 0 68.95 68.85 68.95 67.40 70.15 1,090,660 75,528,107 69.250 68.95 68.85 68.95 67.40 70.15 1,090,660 69.250 0.00%
2021-04-29 0 68.95 68.95 69.10 68.00 71.00 1,038,000 71,876,956 69.246 68.95 68.95 69.10 68.00 71.00 1,038,000 69.246 0.00%
2021-04-28 0 68.95 68.85 68.95 67.65 72.20 1,480,700 101,651,250 68.651 68.95 68.85 68.95 67.65 72.20 1,480,700 68.651 -1.29%
2021-04-27 0 69.85 69.65 69.85 68.75 71.40 1,542,500 107,566,487 69.735 69.85 69.65 69.85 68.75 71.40 1,542,500 69.735 -0.21%
2021-04-26 0 70.00 70.00 70.05 68.95 73.50 1,550,328 109,486,881 70.622 70.00 70.00 70.05 68.95 73.50 1,550,328 70.622 -2.10%
2021-04-23 0 71.50 71.50 71.55 70.00 72.40 2,163,230 155,135,008 71.715 71.50 71.50 71.55 70.00 72.40 2,163,230 71.715 3.10%
2021-04-22 0 69.35 69.30 69.35 65.90 70.00 2,367,200 162,970,240 68.845 69.35 69.30 69.35 65.90 70.00 2,367,200 68.845 5.32%
2021-04-21 0 65.85 65.85 66.00 63.90 67.00 1,220,700 80,597,205 66.025 65.85 65.85 66.00 63.90 67.00 1,220,700 66.025 0.77%
2021-04-20 0 65.35 65.30 65.35 64.75 67.50 1,368,100 90,564,405 66.197 65.35 65.30 65.35 64.75 67.50 1,368,100 66.197 1.24%
2021-04-19 0 64.55 64.55 64.75 63.50 65.50 1,240,700 80,176,118 64.622 64.55 64.55 64.75 63.50 65.50 1,240,700 64.622 1.73%
2021-04-16 0 63.45 63.35 63.45 63.15 64.45 680,000 43,328,196 63.718 63.45 63.35 63.45 63.15 64.45 680,000 63.718 0.40%
2021-04-15 0 63.20 63.20 63.25 61.50 64.45 1,603,700 101,023,494 62.994 63.20 63.20 63.25 61.50 64.45 1,603,700 62.994 0.32%
2021-04-14 0 63.00 62.95 63.00 61.55 64.20 1,791,800 113,120,690 63.132 63.00 62.95 63.00 61.55 64.20 1,791,800 63.132 3.28%
2021-04-13 0 61.00 61.00 61.05 60.65 64.25 1,981,187 123,405,430 62.289 61.00 61.00 61.05 60.65 64.25 1,981,187 62.289 0.99%
2021-04-12 0 60.40 60.25 60.40 59.35 64.75 2,218,000 135,317,642 61.009 60.40 60.25 60.40 59.35 64.75 2,218,000 61.009 -6.65%
2021-04-09 0 64.70 64.65 64.70 64.60 67.85 1,000,337 65,587,313 65.565 64.70 64.65 64.70 64.60 67.85 1,000,337 65.565 -2.41%
2021-04-08 0 66.30 66.30 66.35 64.15 67.00 1,862,000 123,559,875 66.359 66.30 66.30 66.35 64.15 67.00 1,862,000 66.359 3.27%
2021-04-07 0 64.20 64.15 64.20 62.20 67.00 3,389,200 217,227,194 64.094 64.20 64.15 64.20 62.20 67.00 3,389,200 64.094 -1.31%
2021-04-01 0 65.05 65.05 65.10 62.90 66.25 3,797,300 247,151,062 65.086 65.05 65.05 65.10 62.90 66.25 3,797,300 65.086 3.17%
2021-03-31 0 63.05 63.00 63.05 61.65 66.00 1,677,700 105,407,717 62.829 63.05 63.00 63.05 61.65 66.00 1,677,700 62.829 -1.18%
2021-03-30 0 63.80 63.75 63.80 60.35 65.50 2,528,000 161,627,820 63.935 63.80 63.75 63.80 60.35 65.50 2,528,000 63.935 5.02%
2021-03-29 0 60.75 60.65 60.75 59.50 62.95 830,015 51,096,262 61.561 60.75 60.65 60.75 59.50 62.95 830,015 61.561 0.08%
2021-03-26 0 60.70 60.60 60.70 59.85 62.85 1,677,503 102,991,871 61.396 60.70 60.60 60.70 59.85 62.85 1,677,503 61.396 0.08%
2021-03-25 0 60.65 60.65 60.70 58.30 61.95 2,576,200 155,530,505 60.372 60.65 60.65 60.70 58.30 61.95 2,576,200 60.372 -0.74%
2021-03-24 0 61.10 61.05 61.10 60.55 62.90 1,852,500 113,715,462 61.385 61.10 61.05 61.10 60.55 62.90 1,852,500 61.385 -0.97%
2021-03-23 0 61.70 61.50 61.70 61.00 64.90 2,871,000 178,676,184 62.235 61.70 61.50 61.70 61.00 64.90 2,871,000 62.235 -2.06%
2021-03-22 0 63.00 62.95 63.00 62.25 64.50 1,367,200 86,238,208 63.077 63.00 62.95 63.00 62.25 64.50 1,367,200 63.077 1.45%
2021-03-19 0 62.10 62.10 62.40 62.10 65.70 5,140,948 322,709,423 62.772 62.10 62.10 62.40 62.10 65.70 5,140,948 62.772 -3.42%
2021-03-18 0 64.30 64.30 64.40 63.70 66.35 2,263,463 145,908,185 64.462 64.30 64.30 64.40 63.70 66.35 2,263,463 64.462 -0.69%
2021-03-17 0 64.75 64.70 64.75 60.85 65.20 4,098,200 262,436,477 64.037 64.75 64.70 64.75 60.85 65.20 4,098,200 64.037 4.77%
2021-03-16 0 61.80 61.75 61.80 60.00 62.85 2,443,549 150,635,450 61.646 61.80 61.75 61.80 60.00 62.85 2,443,549 61.646 3.95%
2021-03-15 0 59.45 59.20 59.45 57.35 63.00 4,130,500 245,685,050 59.481 59.45 59.20 59.45 57.35 63.00 4,130,500 59.481 -3.88%
2021-03-12 0 61.85 61.80 61.85 61.50 64.20 12,389,500 752,643,474 60.749 61.85 61.80 61.85 61.50 64.20 12,389,500 60.748 -0.88%
2021-03-11 0 62.40 62.40 62.50 60.90 64.15 1,949,050 122,867,688 63.040 62.40 62.40 62.50 60.90 64.15 1,949,050 63.040 2.72%
2021-03-10 0 60.75 60.75 60.85 59.00 62.90 4,578,000 276,297,964 60.353 60.75 60.75 60.85 59.00 62.90 4,578,000 60.353 3.14%
2021-03-09 0 58.90 58.75 58.90 55.10 61.90 7,593,970 440,289,086 57.979 58.90 58.75 58.90 55.10 61.90 7,593,970 57.979 -1.01%
2021-03-08 0 59.50 59.50 59.55 58.05 67.30 3,383,845 207,250,368 61.247 59.50 59.50 59.55 58.05 67.30 3,383,845 61.247 -9.23%
2021-03-05 0 65.55 65.50 65.55 63.45 68.45 3,633,500 238,867,350 65.740 65.55 65.50 65.55 63.45 68.45 3,633,500 65.740 -5.21%
2021-03-04 0 69.15 69.00 69.15 67.80 70.80 2,641,500 181,668,395 68.775 69.15 69.00 69.15 67.80 70.80 2,641,500 68.775 -2.61%
2021-03-03 0 71.00 70.80 71.00 68.05 71.50 1,519,338 105,430,173 69.392 71.00 70.80 71.00 68.05 71.50 1,519,338 69.392 3.05%
2021-03-02 0 68.90 68.65 68.90 68.05 71.55 2,331,500 162,504,600 69.700 68.90 68.65 68.90 68.05 71.55 2,331,500 69.700 -1.22%
2021-03-01 0 69.75 69.70 69.75 68.55 71.25 1,798,125 125,298,337 69.683 69.75 69.70 69.75 68.55 71.25 1,798,125 69.683 1.53%
2021-02-26 0 68.70 68.70 68.75 67.60 71.75 4,319,837 298,433,923 69.085 68.70 68.70 68.75 67.60 71.75 4,319,837 69.085 -4.91%
2021-02-25 0 72.25 72.20 72.25 70.70 73.80 1,600,547 115,099,289 71.913 72.25 72.20 72.25 70.70 73.80 1,600,547 71.912 0.35%
2021-02-24 0 72.00 72.00 72.05 70.50 79.70 3,949,532 288,151,486 72.958 72.00 72.00 72.05 70.50 79.70 3,949,532 72.958 -7.16%
2021-02-23 0 77.55 77.30 77.55 73.10 79.00 2,287,362 175,803,775 76.859 77.55 77.30 77.55 73.10 79.00 2,287,362 76.859 1.24%
2021-02-22 0 76.60 76.50 76.60 76.15 81.40 2,747,967 216,928,285 78.941 76.60 76.50 76.60 76.15 81.40 2,747,967 78.941 -4.25%
2021-02-19 0 80.00 79.95 80.00 78.00 81.50 2,099,329 167,678,635 79.873 80.00 79.95 80.00 78.00 81.50 2,099,329 79.872 0.00%
2021-02-18 0 80.00 80.00 80.10 78.50 83.95 3,376,200 270,591,475 80.147 80.00 80.00 80.10 78.50 83.95 3,376,200 80.147 -4.13%
2021-02-17 0 83.45 83.30 83.45 79.80 84.10 1,677,875 137,434,240 81.910 83.45 83.30 83.45 79.80 84.10 1,677,875 81.910 3.15%
2021-02-16 0 80.90 80.60 80.90 80.00 84.50 1,282,784 104,013,787 81.084 80.90 80.60 80.90 80.00 84.50 1,282,784 81.084 -2.88%
2021-02-11 0 83.30 83.00 83.35 82.20 84.00 450,662 37,510,970 83.235 83.30 83.00 83.35 82.20 84.00 450,662 83.235 -0.60%
2021-02-10 0 83.80 83.65 83.95 81.45 84.70 1,113,353 92,533,683 83.113 83.80 83.65 83.95 81.45 84.70 1,113,353 83.113 -0.71%
2021-02-09 0 84.40 84.40 84.45 81.40 85.25 1,333,441 112,046,908 84.028 84.40 84.40 84.45 81.40 85.25 1,333,441 84.028 2.06%
2021-02-08 0 82.70 82.55 82.70 79.95 84.00 1,826,305 149,459,966 81.837 82.70 82.55 82.70 79.95 84.00 1,826,305 81.837 0.98%
2021-02-05 0 81.90 81.70 81.90 79.65 84.80 2,764,500 226,270,587 81.849 81.90 81.70 81.90 79.65 84.80 2,764,500 81.849 -2.67%
2021-02-04 0 84.15 84.10 84.15 81.50 89.45 4,865,026 414,316,975 85.162 84.15 84.10 84.15 81.50 89.45 4,865,026 85.162 -5.93%
2021-02-03 0 89.45 89.40 89.45 83.40 89.75 4,137,885 361,430,539 87.347 89.45 89.40 89.45 83.40 89.75 4,137,885 87.347 7.51%
2021-02-02 0 83.20 83.15 83.20 79.50 85.60 2,840,700 237,133,045 83.477 83.20 83.15 83.20 79.50 85.60 2,840,700 83.477 4.92%
2021-02-01 0 79.30 79.25 79.30 76.70 81.40 2,884,708 226,727,982 78.597 79.30 79.25 79.30 76.70 81.40 2,884,708 78.597 1.67%
2021-01-29 0 78.00 78.00 78.10 77.50 81.05 3,318,500 263,002,993 79.254 78.00 78.00 78.10 77.50 81.05 3,318,500 79.254 0.19%
2021-01-28 0 77.85 77.65 77.85 76.60 82.85 4,949,500 389,363,997 78.667 77.85 77.65 77.85 76.60 82.85 4,949,500 78.667 -7.54%
2021-01-27 0 84.20 84.15 84.20 78.00 87.35 5,150,923 432,215,329 83.910 84.20 84.15 84.20 78.00 87.35 5,150,923 83.910 -6.03%
2021-01-26 0 89.60 89.55 89.80 88.80 95.95 2,442,105 222,857,483 91.256 89.60 89.55 89.80 88.80 95.95 2,442,105 91.256 -5.73%
2021-01-25 0 95.05 95.00 95.05 90.65 96.00 5,770,169 547,973,146 94.967 95.05 95.00 95.05 90.65 96.00 5,770,169 94.967 4.85%
2021-01-22 0 90.65 90.60 90.65 81.55 91.00 10,007,256 879,038,750 87.840 90.65 90.60 90.65 81.55 91.00 10,007,256 87.840 10.28%
2021-01-21 0 82.20 82.05 82.20 80.55 87.10 3,827,048 323,159,245 84.441 82.20 82.05 82.20 80.55 87.10 3,827,048 84.441 0.86%
2021-01-20 0 81.50 81.10 81.50 74.00 83.20 9,180,075 701,716,237 76.439 81.50 81.10 81.50 74.00 83.20 9,180,075 76.439 11.80%
2021-01-19 0 72.90 72.85 72.90 70.65 73.95 2,885,584 210,348,134 72.896 72.90 72.85 72.90 70.65 73.95 2,885,584 72.896 1.46%
2021-01-18 0 71.85 71.80 71.85 70.15 73.15 1,269,000 91,272,450 71.925 71.85 71.80 71.85 70.15 73.15 1,269,000 71.925 1.41%
2021-01-15 0 70.85 70.55 70.90 68.65 73.05 2,044,674 144,856,528 70.846 70.85 70.55 70.90 68.65 73.05 2,044,674 70.846 0.64%
2021-01-14 0 70.40 70.40 70.45 69.25 72.40 1,449,000 101,737,138 70.212 70.40 70.40 70.45 69.25 72.40 1,449,000 70.212 -1.95%
2021-01-13 0 71.80 71.65 71.80 70.50 75.00 1,727,200 123,814,140 71.685 71.80 71.65 71.80 70.50 75.00 1,727,200 71.685 -2.51%
2021-01-12 0 73.65 73.50 73.65 72.60 74.65 1,539,931 113,136,000 73.468 73.65 73.50 73.65 72.60 74.65 1,539,931 73.468 -0.47%
2021-01-11 0 74.00 73.95 74.00 73.10 77.95 1,684,026 126,235,915 74.961 74.00 73.95 74.00 73.10 77.95 1,684,026 74.961 -3.65%
2021-01-08 0 76.80 76.75 76.90 76.05 80.90 1,670,000 129,900,997 77.785 76.80 76.75 76.90 76.05 80.90 1,670,000 77.785 -3.46%
2021-01-07 0 79.55 79.50 79.60 77.00 83.40 1,379,500 109,514,587 79.387 79.55 79.50 79.60 77.00 83.40 1,379,500 79.387 -2.81%
2021-01-06 0 81.85 81.85 81.90 81.20 86.00 1,287,400 107,339,920 83.377 81.85 81.85 81.90 81.20 86.00 1,287,400 83.377 -2.73%
2021-01-05 0 84.15 84.05 84.15 77.90 84.30 2,018,420 165,242,824 81.867 84.15 84.05 84.15 77.90 84.30 2,018,420 81.867 6.32%
2021-01-04 0 79.15 79.15 79.45 77.85 81.00 1,518,972 120,502,668 79.332 79.15 79.15 79.45 77.85 81.00 1,518,972 79.332 0.13%
2020-12-31 0 79.05 79.00 79.25 76.65 80.40 1,010,586 79,474,762 78.642 79.05 79.00 79.25 76.65 80.40 1,010,586 78.642 -0.25%
2020-12-30 0 79.25 79.25 79.30 78.80 81.30 2,307,500 183,385,475 79.474 79.25 79.25 79.30 78.80 81.30 2,307,500 79.474 -2.88%
2020-12-29 0 81.60 81.40 81.60 78.10 82.00 3,651,000 292,770,650 80.189 81.60 81.40 81.60 78.10 82.00 3,651,000 80.189 2.64%
2020-12-28 0 79.50 79.50 79.85 78.05 84.00 9,149,144 700,638,024 76.580 79.50 79.50 79.85 78.05 84.00 9,149,144 76.580 3.25%
2020-12-24 0 77.00 76.90 77.00 76.50 81.75 5,041,186 376,709,598 74.726 77.00 76.90 77.00 76.50 81.75 5,041,186 74.726 -6.15%
2020-12-23 0 82.05 82.05 82.10 81.65 83.00 369,000 30,412,144 82.418 82.05 82.05 82.10 81.65 83.00 369,000 82.418 0.37%
2020-12-22 0 81.75 81.50 81.85 81.15 83.95 762,247 62,904,061 82.525 81.75 81.50 81.85 81.15 83.95 762,247 82.525 -1.51%
2020-12-21 0 83.00 82.95 83.00 81.10 85.00 3,048,239 252,724,304 82.908 83.00 82.95 83.00 81.10 85.00 3,048,239 82.908 -1.07%
2020-12-18 0 83.90 83.85 83.90 81.90 85.05 4,767,110 400,431,317 83.999 83.90 83.85 83.90 81.90 85.05 4,767,110 83.999 -0.53%
2020-12-17 0 84.35 84.30 84.40 79.50 87.85 4,166,000 353,063,037 84.749 84.35 84.30 84.40 79.50 87.85 4,166,000 84.749 6.10%
2020-12-16 0 79.50 79.45 79.60 78.45 81.85 1,208,694 96,846,883 80.125 79.50 79.45 79.60 78.45 81.85 1,208,694 80.125 0.76%
2020-12-15 0 78.90 78.90 79.05 74.55 79.50 1,935,902 150,486,677 77.735 78.90 78.90 79.05 74.55 79.50 1,935,902 77.735 5.91%
2020-12-14 0 74.50 74.50 74.80 73.10 75.80 1,496,000 112,072,125 74.915 74.50 74.50 74.80 73.10 75.80 1,496,000 74.915 2.19%
2020-12-11 0 72.90 72.90 72.95 72.90 78.60 27,247,000 1,953,720,271 71.704 72.90 72.90 72.95 72.90 78.60 27,247,000 71.704 -0.48%
2020-12-10 0 73.25 73.25 73.35 73.20 78.65 2,390,000 177,936,162 74.450 73.25 73.25 73.35 73.20 78.65 2,390,000 74.450 -6.87%
2020-12-09 0 78.65 78.60 78.65 76.35 79.50 1,180,500 92,996,872 78.778 78.65 78.60 78.65 76.35 79.50 1,180,500 78.778 2.61%
2020-12-08 0 76.65 76.40 76.65 76.15 79.00 658,834 50,868,338 77.210 76.65 76.40 76.65 76.15 79.00 658,834 77.210 -0.97%
2020-12-07 0 77.40 77.15 77.40 75.00 77.95 839,814 64,579,844 76.898 77.40 77.15 77.40 75.00 77.95 839,814 76.898 1.64%
2020-12-04 0 76.15 76.00 76.15 74.00 76.15 745,138 55,989,452 75.140 76.15 76.00 76.15 74.00 76.15 745,138 75.140 1.87%
2020-12-03 0 74.75 74.50 74.75 73.25 75.90 664,000 49,661,900 74.792 74.75 74.50 74.75 73.25 75.90 664,000 74.792 1.56%
2020-12-02 0 73.60 73.50 73.75 72.00 75.45 557,979 41,214,235 73.863 73.60 73.50 73.75 72.00 75.45 557,979 73.863 -1.74%
2020-12-01 0 74.90 74.80 74.90 70.65 76.25 1,173,674 87,373,530 74.445 74.90 74.80 74.90 70.65 76.25 1,173,674 74.444 5.72%
2020-11-30 0 70.85 70.85 70.90 65.95 71.50 2,319,500 161,941,612 69.818 70.85 70.85 70.90 65.95 71.50 2,319,500 69.817 7.19%
2020-11-27 0 66.10 66.00 66.15 65.70 68.45 747,500 49,724,187 66.521 66.10 66.00 66.15 65.70 68.45 747,500 66.521 -3.08%
2020-11-26 0 68.20 68.05 68.20 65.25 68.95 1,364,100 92,031,500 67.467 68.20 68.05 68.20 65.25 68.95 1,364,100 67.467 4.52%
2020-11-25 0 65.25 65.10 65.25 64.55 70.30 4,121,500 270,742,550 65.690 65.25 65.10 65.25 64.55 70.30 4,121,500 65.690 -6.99%
2020-11-24 0 70.15 70.05 70.15 69.95 72.00 885,500 62,712,412 70.822 70.15 70.05 70.15 69.95 72.00 885,500 70.821 -1.34%
2020-11-23 0 71.10 71.05 71.10 70.25 73.65 747,579 53,192,506 71.153 71.10 71.05 71.10 70.25 73.65 747,579 71.153 -3.53%
2020-11-20 0 73.70 73.35 73.70 70.80 74.60 866,000 63,163,975 72.938 73.70 73.35 73.70 70.80 74.60 866,000 72.938 -0.20%
2020-11-19 0 73.85 73.65 73.85 71.45 73.90 682,500 49,804,125 72.973 73.85 73.65 73.85 71.45 73.90 682,500 72.973 -2.12%
2020-11-18 0 75.45 75.25 75.45 73.80 76.20 531,500 39,854,610 74.985 75.45 75.25 75.45 73.80 76.20 531,500 74.985 -0.72%
2020-11-17 0 76.00 75.95 76.10 73.05 76.90 1,109,900 83,572,775 75.298 76.00 75.95 76.10 73.05 76.90 1,109,900 75.298 0.53%
2020-11-16 0 75.60 75.60 75.65 70.00 76.00 1,598,889 117,029,084 73.194 75.60 75.60 75.65 70.00 76.00 1,598,889 73.194 6.78%
2020-11-13 0 70.80 70.75 70.80 68.95 71.40 548,595 38,629,161 70.415 70.80 70.75 70.80 68.95 71.40 548,595 70.415 2.24%
2020-11-12 0 69.25 69.25 69.30 68.10 71.20 504,418 35,031,218 69.449 69.25 69.25 69.30 68.10 71.20 504,418 69.449 1.61%
2020-11-11 0 68.15 68.10 68.15 68.05 70.50 795,000 55,121,200 69.335 68.15 68.10 68.15 68.05 70.50 795,000 69.335 -2.92%
2020-11-10 0 70.20 70.10 70.20 67.05 71.50 867,000 60,125,903 69.349 70.20 70.10 70.20 67.05 71.50 867,000 69.349 -0.99%
2020-11-09 0 70.90 70.90 71.00 70.00 72.40 1,323,100 93,538,030 70.696 70.90 70.90 71.00 70.00 72.40 1,323,100 70.696 -2.07%
2020-11-06 0 72.40 72.35 72.40 71.00 75.50 1,756,015 126,861,624 72.244 72.40 72.35 72.40 71.00 75.50 1,756,015 72.244 -4.23%
2020-11-05 0 75.60 75.60 75.75 74.50 80.30 1,027,703 78,170,559 76.063 75.60 75.60 75.75 74.50 80.30 1,027,703 76.063 -4.12%
2020-11-04 0 78.85 78.80 78.85 74.70 79.45 648,640 50,194,122 77.384 78.85 78.80 78.85 74.70 79.45 648,640 77.384 5.06%
2020-11-03 0 75.05 75.00 75.05 71.00 75.10 605,276 45,265,063 74.784 75.05 75.00 75.05 71.00 75.10 605,276 74.784 1.49%
2020-11-02 0 73.95 73.85 73.95 70.60 76.20 1,223,661 90,458,968 73.925 73.95 73.85 73.95 70.60 76.20 1,223,661 73.925 -0.80%
2020-10-30 0 74.55 74.50 74.55 74.15 77.40 1,240,979 92,516,043 74.551 74.55 74.50 74.55 74.15 77.40 1,240,979 74.551 -3.24%
2020-10-29 0 77.05 76.90 77.05 72.55 77.85 656,015 49,398,834 75.301 77.05 76.90 77.05 72.55 77.85 656,015 75.301 3.98%
2020-10-28 0 74.10 74.05 74.10 72.00 74.60 884,999 65,085,550 73.543 74.10 74.05 74.10 72.00 74.60 884,999 73.543 1.37%
2020-10-27 0 73.10 73.05 73.10 70.70 73.75 750,000 54,558,332 72.744 73.10 73.05 73.10 70.70 73.75 750,000 72.744 1.74%
2020-10-23 0 71.85 71.85 71.90 71.80 77.10 788,500 57,270,122 72.632 71.85 71.85 71.90 71.80 77.10 788,500 72.632 -5.02%
2020-10-22 0 75.65 75.60 75.65 75.30 77.60 531,000 40,271,623 75.841 75.65 75.60 75.65 75.30 77.60 531,000 75.841 -2.51%
2020-10-21 0 77.60 77.55 77.75 75.30 78.35 1,111,500 85,550,893 76.969 77.60 77.55 77.75 75.30 78.35 1,111,500 76.969 1.64%
2020-10-20 0 76.35 76.10 76.35 75.30 78.50 1,594,102 122,067,068 76.574 76.35 76.10 76.35 75.30 78.50 1,594,102 76.574 -1.48%
2020-10-19 0 77.50 77.45 77.50 77.50 86.05 1,435,271 114,271,424 79.617 77.50 77.45 77.50 77.50 86.05 1,435,271 79.617 -8.77%
2020-10-16 0 84.95 84.95 85.05 84.15 88.00 955,431 81,880,654 85.700 84.95 84.95 85.05 84.15 88.00 955,431 85.700 -2.36%
2020-10-15 0 87.00 86.85 87.00 86.55 92.50 692,988 61,722,266 89.067 87.00 86.85 87.00 86.55 92.50 692,988 89.067 -4.92%
2020-10-14 0 91.50 91.50 91.55 90.65 95.70 911,290 84,145,190 92.336 91.50 91.50 91.55 90.65 95.70 911,290 92.336 -3.17%
2020-10-12 0 94.50 94.05 94.55 90.70 97.00 976,893 91,827,552 94.000 94.50 94.05 94.55 90.70 97.00 976,893 94.000 3.11%
2020-10-09 0 91.65 91.60 91.65 89.05 92.50 868,000 79,305,645 91.366 91.65 91.60 91.65 89.05 92.50 868,000 91.366 1.89%
2020-10-08 0 89.95 89.95 90.20 89.15 92.70 910,500 82,735,337 90.868 89.95 89.95 90.20 89.15 92.70 910,500 90.868 -0.72%
2020-10-07 0 90.60 90.60 91.30 88.55 91.70 646,615 58,745,829 90.851 90.60 90.60 91.30 88.55 91.70 646,615 90.851 0.67%
2020-10-06 0 90.00 89.60 90.00 85.15 92.75 1,123,292 101,010,563 89.924 90.00 89.60 90.00 85.15 92.75 1,123,292 89.924 5.08%
2020-10-05 0 85.65 85.60 85.65 82.30 85.85 455,900 38,763,445 85.026 85.65 85.60 85.65 82.30 85.85 455,900 85.026 4.07%
2020-09-30 0 82.30 82.30 82.60 80.50 82.75 685,500 56,407,137 82.286 82.30 82.30 82.60 80.50 82.75 685,500 82.286 1.04%
2020-09-29 0 81.45 81.45 81.80 80.00 82.60 625,000 51,055,862 81.689 81.45 81.45 81.80 80.00 82.60 625,000 81.689 1.81%
2020-09-28 0 80.00 79.95 80.00 75.15 80.10 362,500 28,746,000 79.299 80.00 79.95 80.00 75.15 80.10 362,500 79.299 5.12%
2020-09-25 0 76.10 75.75 76.10 75.15 80.10 688,304 52,928,012 76.896 76.10 75.75 76.10 75.15 80.10 688,304 76.896 -3.85%
2020-09-24 0 79.15 79.05 79.15 76.05 84.95 1,713,500 137,471,380 80.228 79.15 79.05 79.15 76.05 84.95 1,713,500 80.228 -6.88%
2020-09-23 0 85.00 85.00 85.15 81.55 85.15 609,122 51,587,677 84.692 85.00 85.00 85.15 81.55 85.15 609,122 84.692 4.04%
2020-09-22 0 81.70 81.55 81.70 80.50 82.15 340,500 27,743,025 81.477 81.70 81.55 81.70 80.50 82.15 340,500 81.477 0.31%
2020-09-21 0 81.45 81.00 81.45 79.05 83.00 571,000 46,046,500 80.642 81.45 81.00 81.45 79.05 83.00 571,000 80.642 -1.87%
2020-09-18 0 83.00 83.00 83.05 80.90 86.80 1,702,058 142,352,020 83.635 83.00 83.00 83.05 80.90 86.80 1,702,058 83.635 2.60%
2020-09-17 0 80.90 80.85 80.90 80.10 83.20 395,600 32,140,595 81.245 80.90 80.85 80.90 80.10 83.20 395,600 81.245 -2.76%
2020-09-16 0 83.20 83.15 83.20 78.00 83.95 1,282,951 105,420,814 82.171 83.20 83.15 83.20 78.00 83.95 1,282,951 82.171 5.85%
2020-09-15 0 78.60 78.55 78.70 76.85 79.05 478,000 37,584,145 78.628 78.60 78.55 78.70 76.85 79.05 478,000 78.628 1.09%
2020-09-14 0 77.75 77.50 77.75 73.90 79.00 835,596 64,826,129 77.581 77.75 77.50 77.75 73.90 79.00 835,596 77.581 5.21%
2020-09-11 0 73.90 73.30 74.00 69.70 74.95 1,114,000 80,517,300 72.278 73.90 73.30 74.00 69.70 74.95 1,114,000 72.278 6.71%
2020-09-10 0 69.25 69.00 69.25 68.95 74.00 1,294,500 91,814,662 70.927 69.25 69.00 69.25 68.95 74.00 1,294,500 70.927 -3.82%
2020-09-09 0 72.00 71.95 72.00 67.70 72.35 1,105,500 78,490,062 71.000 72.00 71.95 72.00 67.70 72.35 1,105,500 71.000 3.23%
2020-09-08 0 69.75 69.70 69.75 68.15 74.15 988,500 69,300,031 70.106 69.75 69.70 69.75 68.15 74.15 988,500 70.106 -2.99%
2020-09-07 0 71.90 71.90 72.15 71.65 78.70 1,263,077 93,750,206 74.224 71.90 71.90 72.15 71.65 78.70 1,263,077 74.224 -2.31%
2020-09-04 0 73.60 73.50 73.95 69.15 74.05 1,205,500 86,968,250 72.143 73.60 73.50 73.95 69.15 74.05 1,205,500 72.143 -0.67%
2020-09-03 0 74.10 74.05 74.10 66.65 74.90 3,422,600 247,505,322 72.315 74.10 74.05 74.10 66.65 74.90 3,422,600 72.315 13.13%
2020-09-02 0 65.50 65.50 65.70 65.15 68.80 843,072 56,340,866 66.828 65.50 65.50 65.70 65.15 68.80 843,072 66.828 -3.68%
2020-09-01 0 68.00 68.00 68.05 62.70 68.35 2,110,573 140,408,351 66.526 68.00 68.00 68.05 62.70 68.35 2,110,573 66.526 8.45%
2020-08-31 0 62.70 62.70 63.00 62.30 72.00 1,763,500 117,365,966 66.553 62.70 62.70 63.00 62.30 72.00 1,763,500 66.553 -10.56%
2020-08-28 0 70.10 70.05 70.10 67.10 70.30 697,000 48,196,625 69.149 70.10 70.05 70.10 67.10 70.30 697,000 69.149 4.32%
2020-08-27 0 67.20 66.90 67.60 66.00 68.75 452,000 30,508,250 67.496 67.20 66.90 67.60 66.00 68.75 452,000 67.496 -1.25%
2020-08-26 0 68.05 67.55 68.05 66.80 70.20 572,860 39,314,901 68.629 68.05 67.55 68.05 66.80 70.20 572,860 68.629 1.19%
2020-08-25 0 67.25 67.25 67.30 66.15 70.35 496,500 33,590,425 67.654 67.25 67.25 67.30 66.15 70.35 496,500 67.654 -3.93%
2020-08-24 0 70.00 70.00 70.15 67.90 70.50 380,854 26,447,169 69.442 70.00 70.00 70.15 67.90 70.50 380,854 69.442 3.09%
2020-08-21 0 67.90 67.85 67.95 66.45 68.00 508,000 34,017,675 66.964 67.90 67.85 67.95 66.45 68.00 508,000 66.964 0.22%
2020-08-20 0 67.75 67.50 67.75 66.80 69.75 189,123 12,788,871 67.622 67.75 67.50 67.75 66.80 69.75 189,123 67.622 0.37%
2020-08-19 0 67.50 67.50 67.55 67.25 70.25 558,959 38,327,812 68.570 67.50 67.50 67.55 67.25 70.25 558,959 68.570 -3.91%
2020-08-18 0 70.25 70.20 70.25 68.00 70.40 528,392 36,611,102 69.288 70.25 70.20 70.25 68.00 70.40 528,392 69.288 1.74%
2020-08-17 0 69.05 69.05 69.20 66.00 69.30 930,000 63,211,125 67.969 69.05 69.05 69.20 66.00 69.30 930,000 67.969 5.34%
2020-08-14 0 65.55 65.50 65.55 65.40 68.15 564,724 37,485,502 66.378 65.55 65.50 65.55 65.40 68.15 564,724 66.378 -1.21%
2020-08-13 0 66.35 66.30 66.35 66.00 70.15 885,500 59,311,766 66.981 66.35 66.30 66.35 66.00 70.15 885,500 66.981 -0.97%
2020-08-12 0 67.00 66.90 67.00 66.30 73.00 1,536,500 104,197,437 67.815 67.00 66.90 67.00 66.30 73.00 1,536,500 67.815 -7.90%
2020-08-11 0 72.75 72.60 72.75 71.05 73.30 621,000 44,743,825 72.051 72.75 72.60 72.75 71.05 73.30 621,000 72.051 0.62%
2020-08-10 0 72.30 72.00 72.30 70.35 76.85 862,500 62,284,912 72.214 72.30 72.00 72.30 70.35 76.85 862,500 72.214 -5.86%
2020-08-07 0 76.80 76.80 77.50 76.35 80.00 588,964 45,676,684 77.554 76.80 76.80 77.50 76.35 80.00 588,964 77.554 -3.88%
2020-08-06 0 79.90 79.85 79.90 76.40 79.90 356,500 28,195,150 79.089 79.90 79.85 79.90 76.40 79.90 356,500 79.089 0.25%
2020-08-05 0 79.70 79.60 79.75 73.25 79.95 800,000 61,483,275 76.854 79.70 79.60 79.75 73.25 79.95 800,000 76.854 8.81%
2020-08-04 0 73.25 73.15 73.25 72.55 75.40 508,500 37,684,300 74.109 73.25 73.15 73.25 72.55 75.40 508,500 74.109 2.38%
2020-08-03 0 71.55 71.50 71.75 71.10 75.65 909,248 65,865,842 72.440 71.55 71.50 71.75 71.10 75.65 909,248 72.440 -3.96%
2020-07-31 0 74.50 74.40 74.55 73.65 76.85 784,000 58,547,637 74.678 74.50 74.40 74.55 73.65 76.85 784,000 74.678 1.15%
2020-07-30 0 73.65 73.40 73.65 71.50 78.00 993,500 73,566,500 74.048 73.65 73.40 73.65 71.50 78.00 993,500 74.048 -3.47%
2020-07-29 0 76.30 76.20 76.40 75.15 80.00 944,000 73,847,950 78.229 76.30 76.20 76.40 75.15 80.00 944,000 78.229 1.53%
2020-07-28 0 75.15 75.10 75.60 74.95 80.00 644,851 49,440,501 76.670 75.15 75.10 75.60 74.95 80.00 644,851 76.670 -2.72%
2020-07-27 0 77.25 77.25 77.40 73.35 78.85 1,394,500 106,203,125 76.159 77.25 77.25 77.40 73.35 78.85 1,394,500 76.159 2.86%
2020-07-24 0 75.10 75.05 75.10 74.15 81.15 1,280,700 97,553,405 76.172 75.10 75.05 75.10 74.15 81.15 1,280,700 76.172 -7.68%
2020-07-23 0 81.35 81.10 81.35 76.55 81.70 840,880 66,607,229 79.211 81.35 81.10 81.35 76.55 81.70 840,880 79.211 7.68%
2020-07-22 0 75.55 75.55 75.70 73.50 79.80 1,653,000 128,623,475 77.812 75.55 75.55 75.70 73.50 79.80 1,653,000 77.812 3.42%
2020-07-21 0 73.05 73.00 73.50 72.20 75.00 969,989 71,066,220 73.265 73.05 73.00 73.50 72.20 75.00 969,989 73.265 -1.55%
2020-07-20 0 74.20 74.15 74.20 68.00 74.30 1,147,100 82,978,068 72.337 74.20 74.15 74.20 68.00 74.30 1,147,100 72.337 10.75%
2020-07-17 0 67.00 66.60 67.00 65.60 70.45 3,251,979 218,440,102 67.171 67.00 66.60 67.00 65.60 70.45 3,251,979 67.171 -3.46%
2020-07-16 0 69.40 68.70 69.45 68.60 77.05 1,458,400 104,242,455 71.477 69.40 68.70 69.45 68.60 77.05 1,458,400 71.477 -10.57%
2020-07-15 0 77.60 77.25 77.65 76.10 80.05 724,800 55,896,372 77.120 77.60 77.25 77.65 76.10 80.05 724,800 77.120 -0.77%
2020-07-14 0 78.20 78.05 78.20 76.80 79.80 955,880 74,952,277 78.412 78.20 78.05 78.20 76.80 79.80 955,880 78.412 0.00%
2020-07-13 0 78.20 78.15 78.20 77.30 82.00 1,076,500 84,163,300 78.182 78.20 78.15 78.20 77.30 82.00 1,076,500 78.182 -2.74%
2020-07-10 0 80.40 80.15 80.40 78.20 82.30 734,250 59,000,218 80.354 80.40 80.15 80.40 78.20 82.30 734,250 80.354 0.50%
2020-07-09 0 80.00 80.00 80.10 79.55 86.75 1,098,000 90,534,316 82.454 80.00 80.00 80.10 79.55 86.75 1,098,000 82.454 -6.65%
2020-07-08 0 85.70 85.70 86.00 80.50 87.90 490,851 42,031,640 85.630 85.70 85.70 86.00 80.50 87.90 490,851 85.630 5.02%
2020-07-07 0 81.60 81.30 81.60 76.80 82.45 642,500 51,351,650 79.925 81.60 81.30 81.60 76.80 82.45 642,500 79.925 0.80%
2020-07-06 0 80.95 80.95 81.35 79.75 85.00 914,250 74,649,899 81.652 80.95 80.95 81.35 79.75 85.00 914,250 81.652 -4.20%
2020-07-03 0 84.50 84.00 84.50 78.20 84.65 464,500 38,109,883 82.045 84.50 84.00 84.50 78.20 84.65 464,500 82.045 4.97%
2020-07-02 0 80.50 80.10 80.50 78.00 81.10 671,196 53,723,422 80.041 80.50 80.10 80.50 78.00 81.10 671,196 80.041 5.23%
2020-06-30 0 76.50 76.35 77.00 74.20 79.20 924,030 71,341,110 77.207 76.50 76.35 77.00 74.20 79.20 924,030 77.206 4.15%
2020-06-29 0 73.45 73.35 73.45 72.55 76.45 470,141 34,946,122 74.331 73.45 73.35 73.45 72.55 76.45 470,141 74.331 -1.74%
2020-06-26 0 74.75 74.70 74.75 74.15 77.45 769,500 58,404,787 75.900 74.75 74.70 74.75 74.15 77.45 769,500 75.900 -0.33%
2020-06-24 0 75.00 74.35 75.00 70.35 78.20 1,952,446 146,693,603 75.133 75.00 74.35 75.00 70.35 78.20 1,952,446 75.133 7.91%
2020-06-23 0 69.50 69.50 69.80 66.15 70.00 871,000 60,539,225 69.505 69.50 69.50 69.80 66.15 70.00 871,000 69.505 5.54%
2020-06-22 0 65.85 65.80 65.85 65.60 69.25 566,733 38,048,147 67.136 65.85 65.80 65.85 65.60 69.25 566,733 67.136 -2.44%
2020-06-19 0 67.50 67.40 67.50 65.80 70.00 2,349,000 160,236,805 68.215 67.50 67.40 67.50 65.80 70.00 2,349,000 68.215 0.90%
2020-06-18 0 66.90 66.90 67.00 65.40 69.00 1,077,000 72,194,055 67.033 66.90 66.90 67.00 65.40 69.00 1,077,000 67.033 -3.04%
2020-06-17 0 69.00 68.55 69.00 64.55 69.45 1,828,500 124,679,875 68.187 69.00 68.55 69.00 64.55 69.45 1,828,500 68.187 7.39%
2020-06-16 0 64.25 64.10 64.25 63.80 66.35 704,900 45,699,482 64.831 64.25 64.10 64.25 63.80 66.35 704,900 64.831 2.31%
2020-06-15 0 62.80 62.30 62.85 60.85 64.40 1,257,043 79,074,605 62.905 62.80 62.30 62.85 60.85 64.40 1,257,043 62.905 1.45%
2020-06-12 0 61.90 61.90 62.00 56.40 62.35 2,207,000 129,751,285 58.791 61.90 61.90 62.00 56.40 62.35 2,207,000 58.791 5.63%
2020-06-11 0 58.60 58.55 58.60 58.40 61.50 1,148,500 67,882,175 59.105 58.60 58.55 58.60 58.40 61.50 1,148,500 59.105 -3.86%
2020-06-10 0 60.95 60.90 60.95 60.50 62.30 628,495 38,272,775 60.896 60.95 60.90 60.95 60.50 62.30 628,495 60.896 0.74%
2020-06-09 0 60.50 60.40 60.50 58.15 62.80 840,889 51,342,791 61.058 60.50 60.40 60.50 58.15 62.80 840,889 61.058 3.42%
2020-06-08 0 58.50 58.50 58.65 57.90 63.90 1,660,200 102,752,872 61.892 58.50 58.50 58.65 57.90 63.90 1,660,200 61.892 -5.34%
2020-06-05 0 61.80 61.40 61.80 57.20 61.95 751,100 44,616,540 59.402 61.80 61.40 61.80 57.20 61.95 751,100 59.402 4.66%
2020-06-04 0 59.05 59.05 59.10 58.95 61.70 574,200 34,333,025 59.793 59.05 59.05 59.10 58.95 61.70 574,200 59.793 -2.32%
2020-06-03 0 60.45 60.45 60.50 57.35 60.65 1,005,836 59,091,141 58.748 60.45 60.45 60.50 57.35 60.65 1,005,836 58.748 4.31%
2020-06-02 0 57.95 57.95 58.20 56.65 58.85 865,797 50,288,274 58.083 57.95 57.95 58.20 56.65 58.85 865,797 58.083 3.67%
2020-06-01 0 55.90 55.80 55.90 52.20 55.95 1,010,268 55,548,344 54.984 55.90 55.80 55.90 52.20 55.95 1,010,268 54.984 9.61%
2020-05-29 0 51.00 51.00 51.60 49.10 52.75 1,693,500 87,209,687 51.497 51.00 51.00 51.60 49.10 52.75 1,693,500 51.497 0.89%
2020-05-28 0 50.55 50.40 50.55 49.25 53.55 1,960,500 99,494,112 50.749 50.55 50.40 50.55 49.25 53.55 1,960,500 50.749 -6.04%
2020-05-27 0 53.80 53.75 53.80 52.85 56.65 932,500 50,254,657 53.892 53.80 53.75 53.80 52.85 56.65 932,500 53.892 -4.10%
2020-05-26 0 56.10 56.10 56.25 55.15 59.65 1,882,100 107,062,074 56.884 56.10 56.10 56.25 55.15 59.65 1,882,100 56.884 -1.75%
2020-05-25 0 57.10 57.05 57.10 55.05 58.95 1,666,883 94,439,272 56.656 57.10 57.05 57.10 55.05 58.95 1,666,883 56.656 -2.56%
2020-05-22 0 58.60 58.30 58.60 57.00 62.00 2,041,878 120,903,661 59.212 58.60 58.30 58.60 57.00 62.00 2,041,878 59.212 -6.61%
2020-05-21 0 62.75 62.65 62.75 60.50 68.75 1,879,000 119,433,550 63.562 62.75 62.65 62.75 60.50 68.75 1,879,000 63.562 -6.41%
2020-05-20 0 67.05 67.05 67.10 65.20 67.90 505,409 33,738,607 66.755 67.05 67.05 67.10 65.20 67.90 505,409 66.755 0.37%
2020-05-19 0 66.80 66.40 66.80 64.00 68.20 1,152,500 75,413,400 65.435 66.80 66.40 66.80 64.00 68.20 1,152,500 65.435 -0.30%
2020-05-18 0 67.00 67.00 67.10 60.70 67.55 1,078,000 70,970,976 65.836 67.00 67.00 67.10 60.70 67.55 1,078,000 65.836 7.80%
2020-05-15 0 62.15 62.15 62.35 60.15 64.00 1,109,500 68,142,363 61.417 62.15 62.15 62.35 60.15 64.00 1,109,500 61.417 -0.16%
2020-05-14 0 62.25 62.25 62.90 59.90 63.80 633,500 39,478,408 62.318 62.25 62.25 62.90 59.90 63.80 633,500 62.318 1.72%
2020-05-13 0 61.20 61.20 61.25 57.80 61.50 1,116,595 67,690,546 60.622 61.20 61.20 61.25 57.80 61.50 1,116,595 60.622 5.70%
2020-05-12 0 57.90 57.90 58.40 56.90 59.05 738,500 42,927,825 58.128 57.90 57.90 58.40 56.90 59.05 738,500 58.128 1.22%
2020-05-11 0 57.20 57.00 57.20 55.85 59.40 496,000 28,658,337 57.779 57.20 57.00 57.20 55.85 59.40 496,000 57.779 -0.17%
2020-05-08 0 57.30 57.25 57.30 56.50 57.80 321,600 18,436,430 57.327 57.30 57.25 57.30 56.50 57.80 321,600 57.327 1.06%
2020-05-07 0 56.70 56.60 57.20 56.35 58.20 347,000 19,910,650 57.379 56.70 56.60 57.20 56.35 58.20 347,000 57.379 -1.05%
2020-05-06 0 57.30 57.15 57.30 55.15 57.75 764,686 43,505,637 56.894 57.30 57.15 57.30 55.15 57.75 764,686 56.893 4.18%
2020-05-05 0 55.00 55.00 55.05 52.70 55.00 1,795,000 94,750,300 52.786 55.00 55.00 55.05 52.70 55.00 1,795,000 52.786 5.97%
2020-05-04 0 51.90 51.90 52.00 51.50 52.80 618,495 32,218,490 52.092 51.90 51.90 52.00 51.50 52.80 618,495 52.092 -2.81%
2020-04-29 0 53.40 53.40 54.00 53.15 55.60 692,000 37,224,775 53.793 53.40 53.40 54.00 53.15 55.60 692,000 53.793 -4.30%
2020-04-28 0 55.80 55.80 56.00 54.75 57.35 271,500 15,084,012 55.558 55.80 55.80 56.00 54.75 57.35 271,500 55.558 -1.59%
2020-04-27 0 56.70 56.70 57.00 54.25 57.50 406,202 22,896,768 56.368 56.70 56.70 57.00 54.25 57.50 406,202 56.368 4.52%
2020-04-24 0 54.25 53.80 54.35 53.70 57.50 449,437 24,859,206 55.312 54.25 53.80 54.35 53.70 57.50 449,437 55.312 -3.81%
2020-04-23 0 56.40 56.40 56.50 56.20 60.45 827,500 47,883,850 57.866 56.40 56.40 56.50 56.20 60.45 827,500 57.866 -3.92%
2020-04-22 0 58.70 58.55 58.85 53.15 59.15 777,500 44,028,275 56.628 58.70 58.55 58.85 53.15 59.15 777,500 56.628 7.81%
2020-04-21 0 54.45 54.40 54.45 51.60 55.20 749,231 40,032,933 53.432 54.45 54.40 54.45 51.60 55.20 749,231 53.432 -1.89%
2020-04-20 0 55.50 55.50 55.55 53.55 55.75 409,000 22,304,660 54.535 55.50 55.50 55.55 53.55 55.75 409,000 54.535 3.06%
2020-04-17 0 53.85 53.85 54.00 53.05 55.10 447,500 24,109,044 53.875 53.85 53.85 54.00 53.05 55.10 447,500 53.875 0.47%
2020-04-16 0 53.60 53.00 53.60 53.00 55.05 625,500 33,549,837 53.637 53.60 53.00 53.60 53.00 55.05 625,500 53.637 -3.07%
2020-04-15 0 55.30 55.25 55.30 55.25 58.05 336,000 18,887,987 56.214 55.30 55.25 55.30 55.25 58.05 336,000 56.214 -2.81%
2020-04-14 0 56.90 56.90 57.00 53.60 58.25 1,181,152 66,378,364 56.198 56.90 56.90 57.00 53.60 58.25 1,181,152 56.198 5.57%
2020-04-09 0 53.90 53.90 53.95 51.20 53.95 598,098 31,386,951 52.478 53.90 53.90 53.95 51.20 53.95 598,098 52.478 3.75%
2020-04-08 0 51.95 51.90 51.95 50.80 52.90 320,000 16,524,950 51.641 51.95 51.90 51.95 50.80 52.90 320,000 51.640 0.48%
2020-04-07 0 51.70 51.35 51.70 47.30 53.50 993,500 50,992,637 51.326 51.70 51.35 51.70 47.30 53.50 993,500 51.326 8.39%
2020-04-06 0 47.70 47.70 47.85 46.80 48.25 127,000 6,062,000 47.732 47.70 47.70 47.85 46.80 48.25 127,000 47.732 -0.31%
2020-04-03 0 47.85 47.85 47.95 47.05 48.45 514,500 24,629,225 47.870 47.85 47.85 47.95 47.05 48.45 514,500 47.870 0.95%
2020-04-02 0 47.40 47.15 47.50 44.45 47.60 567,000 26,452,175 46.653 47.40 47.15 47.50 44.45 47.60 567,000 46.653 3.38%
2020-04-01 0 45.85 44.45 45.90 44.30 46.60 217,595 9,890,645 45.454 45.85 44.45 45.90 44.30 46.60 217,595 45.454 0.44%
2020-03-31 0 45.65 45.65 46.35 44.35 47.45 248,300 11,433,245 46.046 45.65 45.65 46.35 44.35 47.45 248,300 46.046 1.00%
2020-03-30 0 45.20 45.00 45.20 43.20 45.45 221,000 9,874,887 44.683 45.20 45.00 45.20 43.20 45.45 221,000 44.683 0.00%
2020-03-27 0 45.20 45.00 45.30 43.55 46.55 1,315,964 59,108,315 44.916 45.20 45.00 45.30 43.55 46.55 1,315,964 44.916 -1.74%
2020-03-26 0 46.00 45.10 46.00 43.75 48.35 606,005 28,178,514 46.499 46.00 45.10 46.00 43.75 48.35 606,005 46.499 4.66%
2020-03-25 0 43.95 43.60 43.95 42.05 43.95 1,320,000 55,233,616 41.844 43.95 43.60 43.95 42.05 43.95 1,320,000 41.844 5.78%
2020-03-24 0 41.55 41.50 41.60 40.50 42.70 1,500,500 62,419,300 41.599 41.55 41.50 41.60 40.50 42.70 1,500,500 41.599 0.73%
2020-03-23 0 41.25 41.20 41.25 40.65 42.00 93,000 3,837,350 41.262 41.25 41.20 41.25 40.65 42.00 93,000 41.262 -3.96%
2020-03-20 0 42.95 42.90 42.95 42.10 44.85 257,500 11,122,175 43.193 42.95 42.90 42.95 42.10 44.85 257,500 43.193 3.49%
2020-03-19 0 41.50 41.30 41.85 40.50 42.20 876,000 35,971,775 41.064 41.50 41.30 41.85 40.50 42.20 876,000 41.064 0.24%
2020-03-18 0 41.40 41.00 41.60 40.65 43.00 487,500 20,298,112 41.637 41.40 41.00 41.60 40.65 43.00 487,500 41.637 -1.19%
2020-03-17 0 41.90 41.30 41.90 40.80 42.55 149,500 6,190,675 41.409 41.90 41.30 41.90 40.80 42.55 149,500 41.409 -0.24%
2020-03-16 0 42.00 42.00 42.10 41.80 45.85 728,300 31,338,300 43.029 42.00 42.00 42.10 41.80 45.85 728,300 43.029 -4.55%
2020-03-13 0 44.00 44.00 44.20 37.80 45.00 800,000 34,048,425 42.561 44.00 44.00 44.20 37.80 45.00 800,000 42.561 8.24%
2020-03-12 0 40.65 40.65 40.70 40.25 43.00 484,000 19,929,400 41.176 40.65 40.65 40.70 40.25 43.00 484,000 41.176 -4.58%
2020-03-11 0 42.60 42.60 43.00 42.00 44.50 434,500 18,753,725 43.162 42.60 42.60 43.00 42.00 44.50 434,500 43.162 -2.74%
2020-03-10 0 43.80 43.70 43.80 43.15 45.00 798,500 35,121,250 43.984 43.80 43.70 43.80 43.15 45.00 798,500 43.984 -1.35%
2020-03-09 0 44.40 44.30 44.50 44.05 47.05 952,363 43,004,703 45.156 44.40 44.30 44.50 44.05 47.05 952,363 45.156 -5.93%
2020-03-06 0 47.20 47.15 47.35 47.15 48.10 305,000 14,505,850 47.560 47.20 47.15 47.35 47.15 48.10 305,000 47.560 -2.48%
2020-03-05 0 48.40 48.40 48.70 47.20 49.20 904,500 44,071,937 48.725 48.40 48.40 48.70 47.20 49.20 904,500 48.725 2.65%
2020-03-04 0 47.15 47.15 47.20 46.65 48.50 172,500 8,157,575 47.290 47.15 47.15 47.20 46.65 48.50 172,500 47.290 -1.67%
2020-03-03 0 47.95 47.80 48.00 46.80 48.80 789,835 37,718,131 47.754 47.95 47.80 48.00 46.80 48.80 789,835 47.754 0.52%
2020-03-02 0 47.70 47.65 47.90 47.30 48.00 622,282 29,653,724 47.653 47.70 47.65 47.90 47.30 48.00 622,282 47.653 -0.52%
2020-02-28 0 47.95 47.45 47.95 47.00 50.50 1,118,964 54,347,332 48.569 47.95 47.45 47.95 47.00 50.50 1,118,964 48.569 -3.23%
2020-02-27 0 49.55 49.50 49.55 46.40 49.75 1,277,000 61,907,350 48.479 49.55 49.50 49.55 46.40 49.75 1,277,000 48.479 7.60%
2020-02-26 0 46.05 46.05 46.20 45.20 46.30 232,000 10,662,550 45.959 46.05 46.05 46.20 45.20 46.30 232,000 45.959 -0.75%
2020-02-25 0 46.40 46.40 46.60 46.00 47.00 169,000 7,837,754 46.377 46.40 46.40 46.60 46.00 47.00 169,000 46.377 -1.80%
2020-02-24 0 47.25 47.00 47.25 44.00 47.45 673,000 31,572,762 46.914 47.25 47.00 47.25 44.00 47.45 673,000 46.913 5.47%
2020-02-21 0 44.80 44.80 44.95 44.60 46.90 463,500 21,091,350 45.505 44.80 44.80 44.95 44.60 46.90 463,500 45.505 -3.86%
2020-02-20 0 46.60 46.60 46.65 45.65 47.95 882,500 41,119,250 46.594 46.60 46.60 46.65 45.65 47.95 882,500 46.594 0.65%
2020-02-19 0 46.30 46.15 46.30 44.70 48.00 675,500 31,567,387 46.732 46.30 46.15 46.30 44.70 48.00 675,500 46.732 3.81%
2020-02-18 0 44.60 44.55 44.60 43.95 45.80 585,500 26,215,475 44.775 44.60 44.55 44.60 43.95 45.80 585,500 44.775 1.83%
2020-02-17 0 43.80 43.80 45.00 43.10 46.05 1,272,000 56,415,800 44.352 43.80 43.80 45.00 43.10 46.05 1,272,000 44.352 1.62%
2020-02-14 0 43.10 43.10 43.30 43.00 44.45 335,000 14,542,400 43.410 43.10 43.10 43.30 43.00 44.45 335,000 43.410 -0.92%
2020-02-13 0 43.50 43.50 44.00 43.50 45.10 211,500 9,326,425 44.097 43.50 43.50 44.00 43.50 45.10 211,500 44.097 -2.36%
2020-02-12 0 44.55 44.55 45.20 44.30 45.20 318,421 14,270,950 44.818 44.55 44.55 45.20 44.30 45.20 318,421 44.818 -0.45%
2020-02-11 0 44.75 44.75 45.00 44.65 46.85 263,500 12,038,103 45.685 44.75 44.75 45.00 44.65 46.85 263,500 45.685 -3.14%
2020-02-10 0 46.20 46.15 46.20 45.75 47.10 119,000 5,504,900 46.260 46.20 46.15 46.20 45.75 47.10 119,000 46.260 -1.91%
2020-02-07 0 47.10 47.10 47.15 45.00 47.35 335,000 15,535,475 46.375 47.10 47.10 47.15 45.00 47.35 335,000 46.375 3.97%
2020-02-06 0 45.30 45.20 45.30 44.20 45.40 520,500 23,416,525 44.989 45.30 45.20 45.30 44.20 45.40 520,500 44.989 2.49%
2020-02-05 0 44.20 44.10 44.20 43.00 45.05 633,038 27,980,093 44.200 44.20 44.10 44.20 43.00 45.05 633,038 44.200 2.79%
2020-02-04 0 43.00 42.95 43.00 39.95 43.00 717,202 29,729,082 41.452 43.00 42.95 43.00 39.95 43.00 717,202 41.451 6.30%
2020-02-03 0 40.45 40.40 40.60 39.10 40.95 605,500 24,416,425 40.324 40.45 40.40 40.60 39.10 40.95 605,500 40.324 -0.49%
2020-01-31 0 40.65 40.55 40.65 40.25 41.25 350,300 14,212,765 40.573 40.65 40.55 40.65 40.25 41.25 350,300 40.573 1.50%
2020-01-30 0 40.05 40.05 40.40 39.80 42.50 1,191,000 49,267,600 41.367 40.05 40.05 40.40 39.80 42.50 1,191,000 41.367 -4.87%
2020-01-29 0 42.10 42.05 42.10 41.90 43.65 674,400 28,613,607 42.428 42.10 42.05 42.10 41.90 43.65 674,400 42.428 -2.55%
2020-01-24 0 43.20 43.15 43.50 43.00 45.40 202,000 8,816,775 43.647 43.20 43.15 43.50 43.00 45.40 202,000 43.647 -1.03%
2020-01-23 0 43.65 43.60 43.65 42.80 44.45 2,876,628 125,324,074 43.566 43.65 43.60 43.65 42.80 44.45 2,876,628 43.566 -2.78%
2020-01-22 0 44.90 44.85 44.95 43.55 45.75 324,500 14,493,150 44.663 44.90 44.85 44.95 43.55 45.75 324,500 44.663 0.90%
2020-01-21 0 44.50 44.45 44.60 43.50 46.00 661,191 29,713,110 44.939 44.50 44.45 44.60 43.50 46.00 661,191 44.939 -1.98%
2020-01-20 0 45.40 45.25 45.40 44.45 45.85 1,290,000 58,336,647 45.222 45.40 45.25 45.40 44.45 45.85 1,290,000 45.222 2.02%
2020-01-17 0 44.50 44.30 44.50 42.95 44.80 606,000 26,688,500 44.040 44.50 44.30 44.50 42.95 44.80 606,000 44.040 3.49%
2020-01-16 0 43.00 42.75 43.05 42.35 44.45 658,500 28,515,986 43.305 43.00 42.75 43.05 42.35 44.45 658,500 43.304 -0.23%
2020-01-15 0 43.10 42.55 43.10 41.45 43.80 560,500 23,756,425 42.384 43.10 42.55 43.10 41.45 43.80 560,500 42.384 0.00%
2020-01-14 0 43.10 43.10 43.15 42.05 45.45 1,147,000 50,017,062 43.607 43.10 43.10 43.15 42.05 45.45 1,147,000 43.607 1.41%
2020-01-13 0 42.50 42.05 42.50 38.85 42.50 1,837,000 74,902,550 40.774 42.50 42.05 42.50 38.85 42.50 1,837,000 40.774 11.11%
2020-01-10 0 38.25 38.10 38.25 38.05 38.80 210,000 8,065,375 38.407 38.25 38.10 38.25 38.05 38.80 210,000 38.407 -1.42%
2020-01-09 0 38.80 38.80 38.90 37.80 39.00 346,533 13,366,029 38.571 38.80 38.80 38.90 37.80 39.00 346,533 38.571 2.11%
2020-01-08 0 38.00 37.85 38.00 36.60 38.00 997,000 37,654,387 37.768 38.00 37.85 38.00 36.60 38.00 997,000 37.768 1.20%
2020-01-07 0 37.55 37.55 37.60 35.20 37.80 717,500 26,695,773 37.207 37.55 37.55 37.60 35.20 37.80 717,500 37.207 0.40%
2020-01-06 0 37.40 37.20 37.40 36.00 37.40 1,179,000 43,727,387 37.089 37.40 37.20 37.40 36.00 37.40 1,179,000 37.089 0.94%
2020-01-03 0 37.05 37.05 37.35 36.40 38.20 1,949,500 72,346,699 37.110 37.05 37.05 37.35 36.40 38.20 1,949,500 37.110 -1.98%
2020-01-02 0 37.80 37.70 37.80 37.50 38.40 733,500 27,770,223 37.860 37.80 37.70 37.80 37.50 38.40 733,500 37.860 0.80%
2019-12-31 0 37.50 37.50 37.70 37.50 38.85 1,116,500 42,709,425 38.253 37.50 37.50 37.70 37.50 38.85 1,116,500 38.253 -2.47%
2019-12-30 0 38.45 38.40 38.45 37.65 39.50 1,451,000 56,045,925 38.626 38.45 38.40 38.45 37.65 39.50 1,451,000 38.626 -2.04%
2019-12-27 0 39.25 39.25 39.30 39.25 40.00 556,500 22,077,475 39.672 39.25 39.25 39.30 39.25 40.00 556,500 39.672 -0.51%
2019-12-24 0 39.45 39.30 39.35 39.25 39.85 565,500 22,252,875 39.351 39.45 39.30 39.35 39.25 39.85 565,500 39.351 -0.88%
2019-12-23 0 39.80 39.70 39.80 39.30 40.05 517,500 20,565,725 39.741 39.80 39.70 39.80 39.30 40.05 517,500 39.741 -0.13%
2019-12-20 0 39.85 39.85 39.90 39.60 40.25 817,500 32,633,600 39.919 39.85 39.85 39.90 39.60 40.25 817,500 39.919 0.38%
2019-12-19 0 39.70 39.60 39.70 39.00 39.80 516,500 20,432,050 39.559 39.70 39.60 39.70 39.00 39.80 516,500 39.559 0.51%
2019-12-18 0 39.50 39.45 39.75 39.00 40.25 1,186,000 46,692,412 39.370 39.50 39.45 39.75 39.00 40.25 1,186,000 39.370 -1.99%
2019-12-17 0 40.30 40.10 40.30 40.00 41.80 1,370,356 55,409,097 40.434 40.30 40.10 40.30 40.00 41.80 1,370,356 40.434 -1.95%
2019-12-16 0 41.10 41.00 41.10 39.10 41.30 1,585,000 63,411,475 40.007 41.10 41.00 41.10 39.10 41.30 1,585,000 40.007 1.86%
2019-12-13 0 40.35 40.35 40.40 40.15 42.20 2,236,435 91,628,486 40.971 40.35 40.35 40.40 40.15 42.20 2,236,435 40.971 -2.77%
2019-12-12 0 41.50 41.50 41.65 40.50 42.65 2,288,000 95,185,375 41.602 41.50 41.50 41.65 40.50 42.65 2,288,000 41.602 -0.48%
2019-12-11 0 41.70 41.70 41.80 40.10 42.85 6,144,100 252,722,768 41.133 41.70 41.70 41.80 40.10 42.85 6,144,100 41.133 -3.14%
2019-12-10 0 43.05 43.00 43.10 37.70 43.60 53,035,200 2,107,269,179 39.733 43.05 43.00 43.10 37.70 43.60 53,035,200 39.733

Webb-site Database - Powered By Linux Group

Back to top