Jiumaojiu International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09922  2020-01-15    
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 2.060 2.060 2.070 2.040 2.130 4,308,000 8,921,185 2.0708 2.060 2.060 2.070 2.040 2.130 4,308,000 2.0708 -0.48%
2026-02-02 0 2.070 2.070 2.090 2.040 2.150 6,863,000 14,306,951 2.0846 2.070 2.070 2.090 2.040 2.150 6,863,000 2.0846 -3.27%
2026-01-30 0 2.140 2.140 2.150 2.140 2.270 6,970,000 15,169,479 2.1764 2.140 2.140 2.150 2.140 2.270 6,970,000 2.1764 -5.73%
2026-01-29 0 2.270 2.260 2.270 2.100 2.280 9,262,000 20,681,070 2.2329 2.270 2.260 2.270 2.100 2.280 9,262,000 2.2329 4.61%
2026-01-28 0 2.170 2.170 2.190 2.170 2.220 5,868,000 12,846,284 2.1892 2.170 2.170 2.190 2.170 2.220 5,868,000 2.1892 -1.81%
2026-01-27 0 2.210 2.190 2.210 2.150 2.210 4,989,000 10,911,900 2.1872 2.210 2.190 2.210 2.150 2.210 4,989,000 2.1872 0.00%
2026-01-26 0 2.210 2.200 2.210 2.130 2.210 9,584,000 20,937,465 2.1846 2.210 2.200 2.210 2.130 2.210 9,584,000 2.1846 3.27%
2026-01-23 0 2.140 2.140 2.150 2.090 2.170 4,005,000 8,508,470 2.1245 2.140 2.140 2.150 2.090 2.170 4,005,000 2.1245 2.39%
2026-01-22 0 2.090 2.080 2.090 2.080 2.130 3,011,000 6,300,710 2.0926 2.090 2.080 2.090 2.080 2.130 3,011,000 2.0926 0.00%
2026-01-21 0 2.090 2.070 2.090 2.060 2.160 6,175,000 12,869,450 2.0841 2.090 2.070 2.090 2.060 2.160 6,175,000 2.0841 -3.24%
2026-01-20 0 2.160 2.150 2.160 2.050 2.200 14,882,500 31,827,499 2.1386 2.160 2.150 2.160 2.050 2.200 14,882,500 2.1386 5.88%
2026-01-19 0 2.040 2.040 2.060 1.980 2.080 6,050,000 12,433,250 2.0551 2.040 2.040 2.060 1.980 2.080 6,050,000 2.0551 0.99%
2026-01-16 0 2.020 2.020 2.040 2.000 2.050 3,287,500 6,673,533 2.0300 2.020 2.020 2.040 2.000 2.050 3,287,500 2.0300 0.00%
2026-01-15 0 2.020 2.000 2.020 1.920 2.070 10,644,000 21,356,708 2.0065 2.020 2.000 2.020 1.920 2.070 10,644,000 2.0065 3.06%
2026-01-14 0 1.960 1.950 1.960 1.850 1.980 12,536,200 24,516,800 1.9557 1.960 1.950 1.960 1.850 1.980 12,536,200 1.9557 5.38%
2026-01-13 0 1.860 1.860 1.870 1.840 1.980 17,249,000 32,294,980 1.8723 1.860 1.860 1.870 1.840 1.980 17,249,000 1.8723 -0.53%
2026-01-09 0 1.870 1.860 1.870 1.860 1.920 3,446,000 6,487,270 1.8826 1.870 1.860 1.870 1.860 1.920 3,446,000 1.8826 0.00%
2026-01-08 0 1.870 1.870 1.880 1.860 1.920 5,171,000 9,692,100 1.8743 1.870 1.870 1.880 1.860 1.920 5,171,000 1.8743 -2.60%
2026-01-07 0 1.920 1.920 1.930 1.870 1.950 9,859,000 18,829,120 1.9098 1.920 1.920 1.930 1.870 1.950 9,859,000 1.9098 3.23%
2026-01-06 0 1.860 1.850 1.860 1.810 1.920 9,743,000 18,030,240 1.8506 1.860 1.850 1.860 1.810 1.920 9,743,000 1.8506 -2.11%
2026-01-05 0 1.900 1.890 1.900 1.820 1.900 4,639,000 8,692,600 1.8738 1.900 1.890 1.900 1.820 1.900 4,639,000 1.8738 6.15%
2025-12-31 0 1.790 1.790 1.800 1.760 1.820 3,990,000 7,144,110 1.7905 1.790 1.790 1.800 1.760 1.820 3,990,000 1.7905 1.70%
2025-12-30 0 1.760 1.750 1.760 1.760 1.840 4,828,320 8,681,560 1.7980 1.760 1.750 1.760 1.760 1.840 4,828,320 1.7980 -2.76%
2025-12-29 0 1.810 1.810 1.820 1.790 1.830 4,502,000 8,135,587 1.8071 1.810 1.810 1.820 1.790 1.830 4,502,000 1.8071 1.12%
2025-12-24 0 1.790 1.790 1.810 1.780 1.820 1,774,000 3,202,640 1.8053 1.790 1.790 1.810 1.780 1.820 1,774,000 1.8053 0.56%
2025-12-23 0 1.780 1.780 1.790 1.750 1.790 2,197,000 3,894,076 1.7725 1.780 1.780 1.790 1.750 1.790 2,197,000 1.7725 -2.20%
2025-12-22 0 1.820 1.810 1.820 1.770 1.820 4,513,000 8,113,120 1.7977 1.820 1.810 1.820 1.770 1.820 4,513,000 1.7977 2.82%
2025-12-19 0 1.770 1.760 1.770 1.720 1.770 3,696,000 6,508,000 1.7608 1.770 1.760 1.770 1.720 1.770 3,696,000 1.7608 2.91%
2025-12-18 0 1.720 1.720 1.730 1.700 1.750 2,137,000 3,678,130 1.7212 1.720 1.720 1.730 1.700 1.750 2,137,000 1.7212 -0.58%
2025-12-17 0 1.730 1.730 1.740 1.710 1.770 2,725,000 4,756,460 1.7455 1.730 1.730 1.740 1.710 1.770 2,725,000 1.7455 0.00%
2025-12-16 0 1.730 1.730 1.740 1.700 1.750 2,414,000 4,148,770 1.7186 1.730 1.730 1.740 1.700 1.750 2,414,000 1.7186 0.00%
2025-12-15 0 1.730 1.710 1.730 1.690 1.760 2,330,000 4,047,240 1.7370 1.730 1.710 1.730 1.690 1.760 2,330,000 1.7370 0.58%
2025-12-12 0 1.720 1.720 1.730 1.680 1.760 6,103,000 10,528,790 1.7252 1.720 1.720 1.730 1.680 1.760 6,103,000 1.7252 3.61%
2025-12-11 0 1.660 1.650 1.660 1.620 1.670 3,332,000 5,485,669 1.6464 1.660 1.650 1.660 1.620 1.670 3,332,000 1.6464 0.00%
2025-12-10 0 1.660 1.650 1.660 1.580 1.660 4,689,000 7,630,496 1.6273 1.660 1.650 1.660 1.580 1.660 4,689,000 1.6273 3.75%
2025-12-09 0 1.600 1.600 1.610 1.600 1.680 7,508,997 12,179,213 1.6219 1.600 1.600 1.610 1.600 1.680 7,508,997 1.6219 -4.19%
2025-12-08 0 1.670 1.670 1.680 1.660 1.770 7,817,529 13,209,221 1.6897 1.670 1.670 1.680 1.660 1.770 7,817,529 1.6897 -4.57%
2025-12-05 0 1.750 1.740 1.750 1.720 1.770 5,255,000 9,146,606 1.7406 1.750 1.740 1.750 1.720 1.770 5,255,000 1.7406 0.57%
2025-12-04 0 1.740 1.740 1.750 1.730 1.790 5,057,000 8,870,680 1.7541 1.740 1.740 1.750 1.730 1.790 5,057,000 1.7541 -3.33%
2025-12-03 0 1.800 1.790 1.800 1.770 1.810 4,707,000 8,427,480 1.7904 1.800 1.790 1.800 1.770 1.810 4,707,000 1.7904 0.56%
2025-12-02 0 1.790 1.790 1.810 1.780 1.820 4,500,000 8,103,349 1.8007 1.790 1.790 1.810 1.780 1.820 4,500,000 1.8007 -1.10%
2025-12-01 0 1.810 1.810 1.820 1.780 1.840 2,428,000 4,370,790 1.8002 1.810 1.810 1.820 1.780 1.840 2,428,000 1.8002 1.69%
2025-11-28 0 1.780 1.780 1.790 1.780 1.810 2,901,000 5,204,369 1.7940 1.780 1.780 1.790 1.780 1.810 2,901,000 1.7940 -0.56%
2025-11-27 0 1.790 1.790 1.810 1.780 1.820 1,227,000 2,213,325 1.8039 1.790 1.790 1.810 1.780 1.820 1,227,000 1.8039 -1.10%
2025-11-26 0 1.810 1.810 1.820 1.760 1.830 7,501,500 13,561,722 1.8079 1.810 1.810 1.820 1.760 1.830 7,501,500 1.8079 3.43%
2025-11-25 0 1.750 1.750 1.760 1.750 1.780 3,057,139 5,393,041 1.7641 1.750 1.750 1.760 1.750 1.780 3,057,139 1.7641 -2.78%
2025-11-24 0 1.800 1.800 1.810 1.710 1.800 21,580,139 38,471,782 1.7827 1.800 1.800 1.810 1.710 1.800 21,580,139 1.7827 3.45%
2025-11-21 0 1.740 1.740 1.750 1.730 1.830 6,935,000 12,187,035 1.7573 1.740 1.740 1.750 1.730 1.830 6,935,000 1.7573 -3.87%
2025-11-20 0 1.810 1.810 1.820 1.810 1.890 6,014,000 11,071,280 1.8409 1.810 1.810 1.820 1.810 1.890 6,014,000 1.8409 -2.16%
2025-11-19 0 1.850 1.820 1.850 1.820 1.870 5,807,000 10,703,057 1.8431 1.850 1.820 1.850 1.820 1.870 5,807,000 1.8431 0.54%
2025-11-18 0 1.840 1.840 1.860 1.800 1.880 5,430,000 9,985,426 1.8389 1.840 1.840 1.860 1.800 1.880 5,430,000 1.8389 -1.60%
2025-11-17 0 1.870 1.850 1.870 1.830 1.880 2,906,373 5,391,743 1.8551 1.870 1.850 1.870 1.830 1.880 2,906,373 1.8551 0.00%
2025-11-14 0 1.870 1.860 1.870 1.860 1.930 4,125,000 7,790,070 1.8885 1.870 1.860 1.870 1.860 1.930 4,125,000 1.8885 -3.61%
2025-11-13 0 1.940 1.940 1.960 1.890 1.980 4,311,000 8,265,051 1.9172 1.940 1.940 1.960 1.890 1.980 4,311,000 1.9172 -1.02%
2025-11-12 0 1.960 1.960 1.970 1.950 2.000 2,533,000 4,999,653 1.9738 1.960 1.960 1.970 1.950 2.000 2,533,000 1.9738 -2.00%
2025-11-11 0 2.000 1.970 2.000 1.900 2.000 4,982,000 9,730,100 1.9531 2.000 1.970 2.000 1.900 2.000 4,982,000 1.9531 4.17%
2025-11-10 0 1.920 1.910 1.920 1.810 1.930 7,626,895 14,422,997 1.8911 1.920 1.910 1.920 1.810 1.930 7,626,895 1.8911 6.67%
2025-11-07 0 1.800 1.790 1.800 1.790 1.850 2,647,000 4,782,600 1.8068 1.800 1.790 1.800 1.790 1.850 2,647,000 1.8068 -1.64%
2025-11-06 0 1.830 1.820 1.830 1.790 1.840 3,442,000 6,252,912 1.8167 1.830 1.820 1.830 1.790 1.840 3,442,000 1.8167 1.10%
2025-11-05 0 1.810 1.810 1.820 1.730 1.860 7,178,000 12,981,349 1.8085 1.810 1.810 1.820 1.730 1.860 7,178,000 1.8085 1.12%
2025-11-04 0 1.790 1.790 1.800 1.770 1.830 6,590,000 11,827,030 1.7947 1.790 1.790 1.800 1.770 1.830 6,590,000 1.7947 -0.56%
2025-11-03 0 1.800 1.790 1.800 1.770 1.830 4,153,000 7,481,564 1.8015 1.800 1.790 1.800 1.770 1.830 4,153,000 1.8015 1.69%
2025-10-31 0 1.770 1.770 1.780 1.770 1.870 15,596,000 28,205,582 1.8085 1.770 1.770 1.780 1.770 1.870 15,596,000 1.8085 -3.80%
2025-10-30 0 1.840 1.840 1.850 1.830 2.000 19,292,000 36,141,694 1.8734 1.840 1.840 1.850 1.830 2.000 19,292,000 1.8734 -7.07%
2025-10-28 0 1.980 1.980 1.990 1.980 2.030 4,940,491 9,859,972 1.9957 1.980 1.980 1.990 1.980 2.030 4,940,491 1.9957 -2.94%
2025-10-27 0 2.040 2.040 2.050 2.020 2.070 4,835,000 9,867,745 2.0409 2.040 2.040 2.050 2.020 2.070 4,835,000 2.0409 -0.49%
2025-10-24 0 2.050 2.050 2.060 2.040 2.090 2,024,000 4,161,110 2.0559 2.050 2.050 2.060 2.040 2.090 2,024,000 2.0559 -0.97%
2025-10-23 0 2.070 2.070 2.080 1.990 2.100 7,847,000 16,105,790 2.0525 2.070 2.070 2.080 1.990 2.100 7,847,000 2.0525 2.99%
2025-10-22 0 2.010 2.010 2.020 1.980 2.030 3,909,000 7,854,760 2.0094 2.010 2.010 2.020 1.980 2.030 3,909,000 2.0094 0.00%
2025-10-21 0 2.010 2.010 2.020 2.000 2.070 3,753,000 7,576,100 2.0187 2.010 2.010 2.020 2.000 2.070 3,753,000 2.0187 -0.99%
2025-10-20 0 2.030 2.020 2.030 2.020 2.070 4,109,615 8,396,696 2.0432 2.030 2.020 2.030 2.020 2.070 4,109,615 2.0432 1.00%
2025-10-17 0 2.010 2.010 2.020 2.000 2.090 8,773,000 17,845,425 2.0341 2.010 2.010 2.020 2.000 2.090 8,773,000 2.0341 -3.83%
2025-10-16 0 2.090 2.090 2.100 2.060 2.110 9,488,602 19,801,093 2.0868 2.090 2.090 2.100 2.060 2.110 9,488,602 2.0868 2.45%
2025-10-15 0 2.040 2.040 2.060 2.010 2.070 6,415,174 13,073,374 2.0379 2.040 2.040 2.060 2.010 2.070 6,415,174 2.0379 2.00%
2025-10-14 0 2.000 2.000 2.020 1.990 2.080 8,417,000 17,009,490 2.0208 2.000 2.000 2.020 1.990 2.080 8,417,000 2.0208 -3.85%
2025-10-13 0 2.080 2.050 2.080 1.980 2.080 9,056,000 18,265,200 2.0169 2.080 2.050 2.080 1.980 2.080 9,056,000 2.0169 0.00%
2025-10-10 0 2.080 2.080 2.090 2.050 2.120 6,387,800 13,354,576 2.0906 2.080 2.080 2.090 2.050 2.120 6,387,800 2.0906 0.97%
2025-10-09 0 2.060 2.060 2.070 2.040 2.100 7,450,000 15,431,225 2.0713 2.060 2.060 2.070 2.040 2.100 7,450,000 2.0713 0.98%
2025-10-08 0 2.040 2.040 2.050 2.010 2.060 5,818,912 11,786,863 2.0256 2.040 2.040 2.050 2.010 2.060 5,818,912 2.0256 -0.49%
2025-10-06 0 2.050 2.040 2.050 2.030 2.100 4,094,000 8,385,490 2.0482 2.050 2.040 2.050 2.030 2.100 4,094,000 2.0482 -2.38%
2025-10-03 0 2.100 2.090 2.110 2.060 2.160 5,136,000 10,706,620 2.0846 2.100 2.090 2.110 2.060 2.160 5,136,000 2.0846 -1.41%
2025-10-02 0 2.130 2.110 2.130 2.080 2.150 8,294,662 17,571,650 2.1184 2.130 2.110 2.130 2.080 2.150 8,294,662 2.1184 1.91%
2025-09-30 0 2.090 2.080 2.090 2.050 2.100 4,981,000 10,320,360 2.0719 2.090 2.080 2.090 2.050 2.100 4,981,000 2.0719 0.48%
2025-09-29 0 2.080 2.060 2.080 2.020 2.090 6,558,000 13,511,580 2.0603 2.080 2.060 2.080 2.020 2.090 6,558,000 2.0603 2.97%
2025-09-26 0 2.020 2.010 2.020 2.000 2.070 8,116,600 16,452,522 2.0270 2.020 2.010 2.020 2.000 2.070 8,116,600 2.0270 -0.98%
2025-09-25 0 2.040 2.040 2.050 2.030 2.080 9,142,000 18,839,835 2.0608 2.040 2.040 2.050 2.030 2.080 9,142,000 2.0608 0.99%
2025-09-24 0 2.020 2.020 2.040 2.020 2.070 11,184,000 22,935,945 2.0508 2.020 2.020 2.040 2.020 2.070 11,184,000 2.0508 -1.94%
2025-09-23 0 2.060 2.050 2.060 2.040 2.130 14,632,000 30,242,040 2.0668 2.060 2.050 2.060 2.040 2.130 14,632,000 2.0668 -3.29%
2025-09-22 0 2.130 2.130 2.140 2.120 2.180 7,368,000 15,745,486 2.1370 2.130 2.130 2.140 2.120 2.180 7,368,000 2.1370 -2.29%
2025-09-19 0 2.180 2.170 2.180 2.150 2.200 8,853,001 19,328,686 2.1833 2.180 2.170 2.180 2.150 2.200 8,853,001 2.1833 1.40%
2025-09-18 0 2.150 2.150 2.160 2.130 2.300 20,019,405 43,781,752 2.1870 2.150 2.150 2.160 2.130 2.300 20,019,405 2.1870 -5.70%
2025-09-17 0 2.280 2.280 2.290 2.260 2.290 9,859,207 22,407,470 2.2727 2.280 2.280 2.290 2.260 2.290 9,859,207 2.2727 0.00%
2025-09-16 0 2.280 2.270 2.280 2.250 2.310 4,374,500 9,956,390 2.2760 2.280 2.270 2.280 2.250 2.310 4,374,500 2.2760 0.00%
2025-09-15 0 2.280 2.270 2.280 2.250 2.310 11,123,712 25,233,641 2.2685 2.280 2.270 2.280 2.250 2.310 11,123,712 2.2685 -1.30%
2025-09-12 0 2.310 2.310 2.320 2.310 2.360 4,744,000 11,057,940 2.3309 2.310 2.310 2.320 2.310 2.360 4,744,000 2.3309 -0.43%
2025-09-11 0 2.320 2.320 2.330 2.290 2.350 8,745,000 20,267,920 2.3177 2.320 2.320 2.330 2.290 2.350 8,745,000 2.3177 -1.69%
2025-09-10 0 2.360 2.350 2.360 2.320 2.400 13,972,500 32,727,285 2.3423 2.360 2.350 2.360 2.320 2.400 13,972,500 2.3423 -1.26%
2025-09-09 0 2.390 2.380 2.390 2.360 2.420 7,943,000 18,928,535 2.3830 2.390 2.380 2.390 2.360 2.420 7,943,000 2.3830 -1.24%
2025-09-08 0 2.420 2.410 2.420 2.330 2.420 19,934,200 47,473,542 2.3815 2.420 2.410 2.420 2.330 2.420 19,934,200 2.3815 3.42%
2025-09-05 0 2.340 2.340 2.350 2.300 2.380 25,949,000 60,998,214 2.3507 2.340 2.340 2.350 2.300 2.380 25,949,000 2.3507 1.74%
2025-09-04 0 2.300 2.300 2.310 2.290 2.360 18,396,194 42,664,062 2.3192 2.300 2.300 2.310 2.290 2.360 18,396,194 2.3192 -1.71%
2025-09-03 0 2.340 2.340 2.350 2.340 2.410 13,382,255 31,523,946 2.3557 2.340 2.340 2.350 2.340 2.410 13,382,255 2.3557 -1.68%
2025-09-02 0 2.380 2.370 2.380 2.340 2.430 21,084,124 50,122,831 2.3773 2.380 2.370 2.380 2.340 2.430 21,084,124 2.3773 -0.83%
2025-09-01 0 2.400 2.400 2.410 2.390 2.450 17,810,360 42,932,574 2.4105 2.400 2.400 2.410 2.390 2.450 17,810,360 2.4105 -0.41%
2025-08-29 0 2.410 2.410 2.420 2.410 2.490 17,216,000 42,081,549 2.4443 2.410 2.410 2.420 2.410 2.490 17,216,000 2.4443 -0.41%
2025-08-28 0 2.420 2.410 2.420 2.400 2.510 28,501,000 69,545,190 2.4401 2.420 2.410 2.420 2.400 2.510 28,501,000 2.4401 -3.59%
2025-08-27 0 2.510 2.510 2.520 2.490 2.710 36,674,000 94,006,290 2.5633 2.510 2.510 2.520 2.490 2.710 36,674,000 2.5633 -3.83%
2025-08-26 0 2.610 2.600 2.610 2.590 2.710 34,650,000 91,187,000 2.6317 2.610 2.600 2.610 2.590 2.710 34,650,000 2.6317 -3.33%
2025-08-25 0 2.700 2.690 2.700 2.470 2.720 86,458,000 226,382,550 2.6184 2.700 2.690 2.700 2.470 2.720 86,458,000 2.6184 -2.17%
2025-08-22 0 2.760 2.760 2.780 2.740 2.790 15,688,000 43,443,977 2.7692 2.760 2.760 2.780 2.740 2.790 15,688,000 2.7692 0.00%
2025-08-21 0 2.760 2.750 2.760 2.740 2.840 22,220,000 61,794,228 2.7810 2.760 2.750 2.760 2.740 2.840 22,220,000 2.7810 -2.47%
2025-08-20 0 2.830 2.830 2.840 2.760 2.900 24,603,000 69,388,554 2.8203 2.830 2.830 2.840 2.760 2.900 24,603,000 2.8203 -3.08%
2025-08-19 0 2.920 2.910 2.920 2.860 2.980 21,763,000 63,647,971 2.9246 2.920 2.910 2.920 2.860 2.980 21,763,000 2.9246 2.10%
2025-08-18 0 2.860 2.850 2.860 2.840 2.930 26,306,000 76,208,100 2.8970 2.860 2.850 2.860 2.840 2.930 26,306,000 2.8970 1.42%
2025-08-15 0 2.820 2.810 2.820 2.760 2.820 18,031,000 50,252,185 2.7870 2.820 2.810 2.820 2.760 2.820 18,031,000 2.7870 0.71%
2025-08-14 0 2.800 2.800 2.810 2.770 2.870 18,976,000 53,625,118 2.8259 2.800 2.800 2.810 2.770 2.870 18,976,000 2.8259 0.36%
2025-08-13 0 2.790 2.790 2.800 2.750 2.820 25,947,400 72,243,807 2.7842 2.790 2.790 2.800 2.750 2.820 25,947,400 2.7842 2.20%
2025-08-12 0 2.730 2.730 2.740 2.720 2.780 15,134,200 41,456,081 2.7392 2.730 2.730 2.740 2.720 2.780 15,134,200 2.7392 -0.73%
2025-08-11 0 2.750 2.740 2.750 2.740 2.830 18,885,000 52,105,925 2.7591 2.750 2.740 2.750 2.740 2.830 18,885,000 2.7591 -2.48%
2025-08-08 0 2.820 2.810 2.820 2.790 2.860 9,912,000 27,911,620 2.8159 2.820 2.810 2.820 2.790 2.860 9,912,000 2.8159 -0.70%
2025-08-07 0 2.840 2.840 2.850 2.840 2.900 12,884,000 36,812,305 2.8572 2.840 2.840 2.850 2.840 2.900 12,884,000 2.8572 -1.05%
2025-08-06 0 2.870 2.860 2.870 2.860 2.940 9,668,111 27,848,849 2.8805 2.870 2.860 2.870 2.860 2.940 9,668,111 2.8805 -1.37%
2025-08-05 0 2.910 2.900 2.910 2.860 2.930 13,160,024 38,195,014 2.9024 2.910 2.900 2.910 2.860 2.930 13,160,024 2.9024 1.39%
2025-08-04 0 2.870 2.870 2.880 2.780 2.880 9,817,000 27,796,950 2.8315 2.870 2.870 2.880 2.780 2.880 9,817,000 2.8315 1.06%
2025-08-01 0 2.840 2.840 2.850 2.810 2.890 14,740,000 41,910,912 2.8433 2.840 2.840 2.850 2.810 2.890 14,740,000 2.8433 0.00%
2025-07-31 0 2.840 2.840 2.850 2.840 2.980 33,080,000 95,119,159 2.8754 2.840 2.840 2.850 2.840 2.980 33,080,000 2.8754 -4.70%
2025-07-30 0 2.980 2.980 2.990 2.890 3.080 50,947,000 153,121,770 3.0055 2.980 2.980 2.990 2.890 3.080 50,947,000 3.0055 1.71%
2025-07-29 0 2.930 2.930 2.940 2.880 2.990 20,383,000 59,245,680 2.9066 2.930 2.930 2.940 2.880 2.990 20,383,000 2.9066 -1.01%
2025-07-28 0 2.960 2.950 2.960 2.950 3.060 20,272,000 60,618,390 2.9903 2.960 2.950 2.960 2.950 3.060 20,272,000 2.9903 -2.31%
2025-07-25 0 3.030 3.030 3.040 3.030 3.160 24,557,000 75,402,225 3.0705 3.030 3.030 3.040 3.030 3.160 24,557,000 3.0705 -1.94%
2025-07-24 0 3.090 3.090 3.100 3.010 3.120 29,037,000 89,605,370 3.0859 3.090 3.090 3.100 3.010 3.120 29,037,000 3.0859 2.66%
2025-07-23 0 3.010 3.010 3.020 3.010 3.130 29,572,000 90,543,600 3.0618 3.010 3.010 3.020 3.010 3.130 29,572,000 3.0618 -2.27%
2025-07-22 0 3.080 3.080 3.090 2.930 3.270 116,805,000 362,453,496 3.1031 3.080 3.080 3.090 2.930 3.270 116,805,000 3.1031 6.94%
2025-07-21 0 2.880 2.870 2.880 2.830 2.930 20,823,000 59,572,670 2.8609 2.880 2.870 2.880 2.830 2.930 20,823,000 2.8609 -0.35%
2025-07-18 0 2.890 2.890 2.900 2.880 3.080 76,070,000 225,445,313 2.9637 2.890 2.890 2.900 2.880 3.080 76,070,000 2.9637 0.70%
2025-07-17 0 2.870 2.860 2.870 2.800 2.890 20,318,668 57,873,270 2.8483 2.870 2.860 2.870 2.800 2.890 20,318,668 2.8483 2.14%
2025-07-16 0 2.810 2.810 2.820 2.810 2.920 34,174,000 97,749,150 2.8603 2.810 2.810 2.820 2.810 2.920 34,174,000 2.8603 -1.40%
2025-07-15 0 2.850 2.840 2.850 2.800 2.930 18,686,000 53,096,050 2.8415 2.850 2.840 2.850 2.800 2.930 18,686,000 2.8415 -1.72%
2025-07-14 0 2.900 2.890 2.900 2.860 2.960 19,159,000 55,491,145 2.8963 2.900 2.890 2.900 2.860 2.960 19,159,000 2.8963 -1.02%
2025-07-11 0 2.930 2.930 2.940 2.910 3.090 46,254,358 138,463,972 2.9935 2.930 2.930 2.940 2.910 3.090 46,254,358 2.9935 1.38%
2025-07-10 0 2.890 2.890 2.900 2.750 2.940 37,772,000 108,244,620 2.8657 2.890 2.890 2.900 2.750 2.940 37,772,000 2.8657 3.58%
2025-07-09 0 2.790 2.780 2.790 2.760 2.910 27,457,012 77,430,575 2.8201 2.790 2.780 2.790 2.760 2.910 27,457,012 2.8201 0.00%
2025-07-08 0 2.790 2.780 2.790 2.740 2.810 18,325,000 50,934,090 2.7795 2.790 2.780 2.790 2.740 2.810 18,325,000 2.7795 1.45%
2025-07-07 0 2.750 2.750 2.760 2.740 2.810 15,245,000 42,232,176 2.7702 2.750 2.750 2.760 2.740 2.810 15,245,000 2.7702 -0.72%
2025-07-04 0 2.770 2.770 2.780 2.740 2.830 19,136,000 53,117,840 2.7758 2.770 2.770 2.780 2.740 2.830 19,136,000 2.7758 -2.81%
2025-07-03 0 2.850 2.840 2.850 2.790 2.870 18,458,000 52,119,080 2.8237 2.850 2.840 2.850 2.790 2.870 18,458,000 2.8237 0.00%
2025-07-02 0 2.850 2.830 2.850 2.760 2.920 47,959,000 136,634,705 2.8490 2.850 2.830 2.850 2.760 2.920 47,959,000 2.8490 1.79%
2025-06-30 0 2.800 2.790 2.800 2.720 2.830 26,855,702 74,894,457 2.7888 2.800 2.790 2.800 2.720 2.830 26,855,702 2.7888 1.45%
2025-06-27 0 2.760 2.750 2.760 2.730 2.880 45,725,000 127,681,190 2.7924 2.760 2.750 2.760 2.730 2.880 45,725,000 2.7924 -1.78%
2025-06-26 0 2.810 2.810 2.820 2.580 3.430 236,936,001 690,523,968 2.9144 2.810 2.810 2.820 2.580 3.430 236,936,001 2.9144 6.84%
2025-06-25 0 2.630 2.620 2.630 2.480 2.640 28,264,700 72,564,546 2.5673 2.630 2.620 2.630 2.480 2.640 28,264,700 2.5673 6.48%
2025-06-24 0 2.470 2.460 2.470 2.450 2.490 11,856,000 29,277,004 2.4694 2.470 2.460 2.470 2.450 2.490 11,856,000 2.4694 1.65%
2025-06-23 0 2.430 2.420 2.430 2.350 2.450 17,548,000 42,117,940 2.4002 2.430 2.420 2.430 2.350 2.450 17,548,000 2.4002 0.83%
2025-06-20 0 2.410 2.400 2.410 2.390 2.460 11,449,000 27,663,895 2.4163 2.410 2.400 2.410 2.390 2.460 11,449,000 2.4163 0.00%
2025-06-19 0 2.410 2.410 2.420 2.410 2.530 17,095,761 41,935,089 2.4530 2.410 2.410 2.420 2.410 2.530 17,095,761 2.4530 -4.74%
2025-06-18 0 2.530 2.520 2.530 2.530 2.660 12,648,000 32,459,354 2.5664 2.530 2.520 2.530 2.530 2.660 12,648,000 2.5664 -3.07%
2025-06-17 0 2.610 2.600 2.610 2.580 2.680 11,150,000 29,235,150 2.6220 2.610 2.600 2.610 2.580 2.680 11,150,000 2.6220 -1.88%
2025-06-16 0 2.660 2.650 2.660 2.540 2.680 20,102,000 52,690,095 2.6211 2.660 2.650 2.660 2.540 2.680 20,102,000 2.6211 2.31%
2025-06-13 0 2.600 2.590 2.600 2.550 2.710 21,903,000 57,082,452 2.6061 2.600 2.590 2.600 2.550 2.710 21,903,000 2.6061 -1.89%
2025-06-12 0 2.650 2.650 2.660 2.630 2.720 19,023,000 50,603,270 2.6601 2.650 2.650 2.660 2.630 2.720 19,023,000 2.6601 -1.12%
2025-06-11 0 2.680 2.680 2.690 2.630 2.770 49,541,000 134,128,545 2.7074 2.680 2.680 2.690 2.630 2.770 49,541,000 2.7074 2.68%
2025-06-10 0 2.650 2.650 2.660 2.570 2.740 74,215,070 197,878,971 2.6663 2.610 2.610 2.620 2.531 2.699 75,352,466 2.6260 4.74%
2025-06-09 0 2.530 2.530 2.540 2.480 2.550 10,944,300 27,646,321 2.5261 2.492 2.492 2.502 2.443 2.512 11,112,029 2.4880 2.43%
2025-06-06 0 2.470 2.470 2.480 2.460 2.570 9,241,000 23,129,240 2.5029 2.433 2.433 2.443 2.423 2.531 9,382,625 2.4651 -1.98%
2025-06-05 0 2.520 2.520 2.530 2.480 2.600 22,049,000 55,923,380 2.5363 2.482 2.482 2.492 2.443 2.561 22,386,916 2.4980 1.61%
2025-06-04 0 2.480 2.480 2.490 2.390 2.520 17,794,000 43,793,390 2.4611 2.443 2.443 2.452 2.354 2.482 18,066,705 2.4240 3.33%
2025-06-03 0 2.400 2.400 2.410 2.340 2.430 6,970,000 16,746,260 2.4026 2.364 2.364 2.374 2.305 2.393 7,076,820 2.3664 3.00%
2025-06-02 0 2.330 2.330 2.340 2.270 2.420 5,570,000 12,849,740 2.3070 2.295 2.295 2.305 2.236 2.383 5,655,364 2.2721 -3.72%
2025-05-30 0 2.420 2.420 2.430 2.420 2.490 9,750,000 23,821,867 2.4433 2.383 2.383 2.393 2.383 2.452 9,899,425 2.4064 -2.42%
2025-05-29 0 2.480 2.470 2.480 2.440 2.500 11,138,000 27,466,991 2.4661 2.443 2.433 2.443 2.403 2.462 11,308,697 2.4288 0.00%
2025-05-28 0 2.480 2.470 2.480 2.350 2.540 32,832,280 80,650,663 2.4564 2.443 2.433 2.443 2.315 2.502 33,335,457 2.4194 5.53%
2025-05-27 0 2.350 2.350 2.360 2.310 2.370 8,168,000 19,190,120 2.3494 2.315 2.315 2.324 2.275 2.334 8,293,180 2.3140 1.73%
2025-05-26 0 2.310 2.310 2.320 2.310 2.370 10,261,000 23,895,550 2.3288 2.275 2.275 2.285 2.275 2.334 10,418,257 2.2936 -1.70%
2025-05-23 0 2.350 2.350 2.360 2.340 2.420 16,100,000 38,284,750 2.3779 2.315 2.315 2.324 2.305 2.383 16,346,743 2.3420 -1.67%
2025-05-22 0 2.390 2.390 2.400 2.380 2.490 14,766,000 35,836,645 2.4270 2.354 2.354 2.364 2.344 2.452 14,992,299 2.3903 -3.63%
2025-05-21 0 2.480 2.480 2.490 2.400 2.550 26,307,976 65,223,547 2.4792 2.443 2.443 2.452 2.364 2.512 26,711,163 2.4418 2.48%
2025-05-20 0 2.420 2.420 2.430 2.420 2.460 12,696,000 30,901,100 2.4339 2.383 2.383 2.393 2.383 2.423 12,890,575 2.3972 0.00%
2025-05-19 0 2.420 2.420 2.430 2.350 2.460 16,872,000 40,518,530 2.4015 2.383 2.383 2.393 2.315 2.423 17,130,575 2.3653 -0.41%
2025-05-16 0 2.430 2.430 2.440 2.420 2.540 30,410,000 74,727,110 2.4573 2.393 2.393 2.403 2.383 2.502 30,876,054 2.4202 -4.71%
2025-05-15 0 2.550 2.550 2.560 2.530 2.610 11,618,000 29,678,930 2.5546 2.512 2.512 2.521 2.492 2.571 11,796,054 2.5160 -1.92%
2025-05-14 0 2.600 2.600 2.610 2.540 2.610 13,480,000 34,754,630 2.5782 2.561 2.561 2.571 2.502 2.571 13,686,590 2.5393 1.56%
2025-05-13 0 2.560 2.550 2.560 2.550 2.680 23,681,000 61,357,345 2.5910 2.521 2.512 2.521 2.512 2.640 24,043,927 2.5519 -2.29%
2025-05-12 0 2.620 2.620 2.630 2.570 2.640 26,959,100 70,114,550 2.6008 2.580 2.580 2.590 2.531 2.600 27,372,266 2.5615 1.55%
2025-05-09 0 2.580 2.580 2.590 2.540 2.740 73,948,192 193,990,845 2.6233 2.541 2.541 2.551 2.502 2.699 75,081,498 2.5837 1.98%
2025-05-08 0 2.530 2.530 2.540 2.510 2.570 15,473,000 39,360,200 2.5438 2.492 2.492 2.502 2.472 2.531 15,710,134 2.5054 -1.17%
2025-05-07 0 2.560 2.560 2.570 2.550 2.680 19,947,000 51,921,355 2.6030 2.521 2.521 2.531 2.512 2.640 20,252,701 2.5637 0.79%
2025-05-06 0 2.540 2.540 2.550 2.520 2.570 13,391,000 34,128,390 2.5486 2.502 2.502 2.512 2.482 2.531 13,596,226 2.5101 0.00%
2025-05-02 0 2.540 2.540 2.550 2.480 2.560 7,637,546 19,316,957 2.5292 2.502 2.502 2.512 2.443 2.521 7,754,597 2.4910 0.40%
2025-04-30 0 2.530 2.530 2.540 2.520 2.610 12,556,000 32,021,059 2.5503 2.492 2.492 2.502 2.482 2.571 12,748,429 2.5118 -1.56%
2025-04-29 0 2.570 2.560 2.570 2.530 2.620 11,478,000 29,614,265 2.5801 2.531 2.521 2.531 2.492 2.580 11,653,908 2.5411 0.78%
2025-04-28 0 2.550 2.550 2.560 2.550 2.660 11,759,000 30,269,236 2.5741 2.512 2.512 2.521 2.512 2.620 11,939,215 2.5353 -3.41%
2025-04-25 0 2.640 2.640 2.650 2.600 2.730 18,444,000 49,429,670 2.6800 2.600 2.600 2.610 2.561 2.689 18,726,667 2.6395 0.00%
2025-04-24 0 2.640 2.640 2.650 2.610 2.680 10,992,000 29,105,440 2.6479 2.600 2.600 2.610 2.571 2.640 11,160,460 2.6079 0.00%
2025-04-23 0 2.640 2.640 2.650 2.620 2.680 13,983,000 37,018,870 2.6474 2.600 2.600 2.610 2.580 2.640 14,197,299 2.6075 2.33%
2025-04-22 0 2.580 2.580 2.590 2.560 2.650 18,399,000 47,689,585 2.5920 2.541 2.541 2.551 2.521 2.610 18,680,977 2.5528 -1.90%
2025-04-17 0 2.630 2.630 2.640 2.530 2.670 17,623,000 46,153,690 2.6189 2.590 2.590 2.600 2.492 2.630 17,893,084 2.5794 2.33%
2025-04-16 0 2.570 2.570 2.580 2.510 2.600 14,447,111 36,844,834 2.5503 2.531 2.531 2.541 2.472 2.561 14,668,523 2.5118 -1.15%
2025-04-15 0 2.600 2.590 2.600 2.570 2.650 14,302,000 37,193,605 2.6006 2.561 2.551 2.561 2.531 2.610 14,521,188 2.5613 -0.76%
2025-04-14 0 2.620 2.620 2.630 2.610 2.720 16,499,000 43,914,709 2.6617 2.580 2.580 2.590 2.571 2.679 16,751,858 2.6215 -1.13%
2025-04-11 0 2.650 2.650 2.660 2.600 2.700 24,270,000 64,196,943 2.6451 2.610 2.610 2.620 2.561 2.659 24,641,954 2.6052 -0.75%
2025-04-10 0 2.670 2.670 2.680 2.670 2.790 36,114,000 98,506,464 2.7277 2.630 2.630 2.640 2.630 2.748 36,667,471 2.6865 -1.84%
2025-04-09 0 2.720 2.700 2.720 2.400 2.740 30,226,000 79,007,319 2.6139 2.679 2.659 2.679 2.364 2.699 30,689,234 2.5744 5.43%
2025-04-08 0 2.580 2.580 2.590 2.460 2.640 44,059,000 112,825,350 2.5608 2.541 2.541 2.551 2.423 2.600 44,734,234 2.5221 1.57%
2025-04-07 0 2.540 2.540 2.550 2.470 2.790 59,217,000 156,052,120 2.6353 2.502 2.502 2.512 2.433 2.748 60,124,540 2.5955 -14.19%
2025-04-03 0 2.960 2.950 2.960 2.810 2.980 17,859,000 52,244,601 2.9254 2.915 2.905 2.915 2.768 2.935 18,132,701 2.8812 2.78%
2025-04-02 0 2.880 2.880 2.890 2.790 2.900 11,184,925 32,052,722 2.8657 2.837 2.837 2.846 2.748 2.856 11,356,341 2.8225 2.86%
2025-04-01 0 2.800 2.800 2.810 2.800 2.940 18,259,000 52,181,930 2.8579 2.758 2.758 2.768 2.758 2.896 18,538,831 2.8147 -2.78%
2025-03-31 0 2.880 2.870 2.880 2.800 2.920 15,144,000 43,269,315 2.8572 2.837 2.827 2.837 2.758 2.876 15,376,092 2.8141 0.00%
2025-03-28 0 2.880 2.870 2.880 2.870 3.080 21,876,000 63,968,749 2.9242 2.837 2.827 2.837 2.827 3.034 22,211,264 2.8800 -5.26%
2025-03-27 0 3.040 3.040 3.050 2.980 3.070 17,842,000 54,085,930 3.0314 2.994 2.994 3.004 2.935 3.024 18,115,441 2.9856 0.33%
2025-03-26 0 3.030 3.030 3.040 2.990 3.060 15,629,872 47,390,816 3.0321 2.984 2.984 2.994 2.945 3.014 15,869,410 2.9863 2.02%
2025-03-25 0 2.970 2.970 2.980 2.960 3.050 10,848,310 32,410,108 2.9876 2.925 2.925 2.935 2.915 3.004 11,014,568 2.9425 -1.98%
2025-03-24 0 3.030 3.030 3.040 2.970 3.110 17,667,719 53,671,532 3.0378 2.984 2.984 2.994 2.925 3.063 17,938,489 2.9920 -1.62%
2025-03-21 0 3.080 3.070 3.080 3.060 3.210 26,428,719 82,222,190 3.1111 3.034 3.024 3.034 3.014 3.162 26,833,757 3.0641 -2.53%
2025-03-20 0 3.160 3.150 3.160 3.130 3.320 24,758,000 79,133,768 3.1963 3.112 3.102 3.112 3.083 3.270 25,137,433 3.1480 -3.66%
2025-03-19 0 3.280 3.270 3.280 3.270 3.380 13,424,000 44,430,315 3.3098 3.230 3.221 3.230 3.221 3.329 13,629,732 3.2598 -1.80%
2025-03-18 0 3.340 3.330 3.340 3.280 3.430 22,648,000 75,435,850 3.3308 3.290 3.280 3.290 3.230 3.378 22,995,096 3.2805 0.00%
2025-03-17 0 3.340 3.340 3.350 3.340 3.580 42,688,152 146,589,985 3.4340 3.290 3.290 3.299 3.290 3.526 43,342,377 3.3821 -1.18%
2025-03-14 0 3.380 3.370 3.380 3.140 3.400 50,808,000 169,342,980 3.3330 3.329 3.319 3.329 3.093 3.349 51,586,667 3.2827 6.96%
2025-03-13 0 3.160 3.150 3.160 3.090 3.250 16,245,000 51,163,195 3.1495 3.112 3.102 3.112 3.043 3.201 16,493,966 3.1019 -2.47%
2025-03-12 0 3.240 3.230 3.240 3.170 3.370 29,075,000 95,406,881 3.2814 3.191 3.181 3.191 3.122 3.319 29,520,594 3.2319 -1.82%
2025-03-11 0 3.300 3.300 3.310 2.980 3.330 58,753,408 187,438,299 3.1903 3.250 3.250 3.260 2.935 3.280 59,653,843 3.1421 7.14%
2025-03-10 0 3.080 3.070 3.080 3.030 3.190 22,977,460 70,792,459 3.0810 3.034 3.024 3.034 2.984 3.142 23,329,605 3.0344 -2.84%
2025-03-07 0 3.170 3.170 3.180 3.070 3.340 53,364,000 171,286,980 3.2098 3.122 3.122 3.132 3.024 3.290 54,181,839 3.1613 0.32%
2025-03-06 0 3.160 3.150 3.160 2.980 3.210 47,845,001 147,601,363 3.0850 3.112 3.102 3.112 2.935 3.162 48,578,258 3.0384 6.04%
2025-03-05 0 2.980 2.970 2.980 2.890 3.010 22,891,925 67,613,388 2.9536 2.935 2.925 2.935 2.846 2.965 23,242,759 2.9090 0.68%
2025-03-04 0 2.960 2.950 2.960 2.840 2.970 17,023,000 49,217,219 2.8912 2.915 2.905 2.915 2.797 2.925 17,283,889 2.8476 1.02%
2025-03-03 0 2.930 2.930 2.940 2.900 3.120 31,770,731 95,283,943 2.9991 2.886 2.886 2.896 2.856 3.073 32,257,639 2.9538 -1.01%
2025-02-28 0 2.960 2.960 2.970 2.950 3.420 77,575,000 245,887,170 3.1697 2.915 2.915 2.925 2.905 3.368 78,763,889 3.1218 -7.50%
2025-02-27 0 3.200 3.200 3.210 3.050 3.350 110,992,000 361,608,660 3.2580 3.152 3.152 3.162 3.004 3.299 112,693,027 3.2088 4.23%
2025-02-26 0 3.070 3.050 3.070 2.870 3.070 42,518,000 125,741,860 2.9574 3.024 3.004 3.024 2.827 3.024 43,169,617 2.9127 8.10%
2025-02-25 0 2.840 2.840 2.850 2.820 2.980 36,123,000 104,511,670 2.8932 2.797 2.797 2.807 2.777 2.935 36,676,609 2.8495 -7.19%
2025-02-24 0 3.060 3.050 3.060 3.010 3.140 21,360,318 65,299,768 3.0571 3.014 3.004 3.014 2.965 3.093 21,687,679 3.0109 -0.33%
2025-02-21 0 3.070 3.060 3.070 2.960 3.200 51,246,408 155,604,244 3.0364 3.024 3.014 3.024 2.915 3.152 52,031,794 2.9906 -2.23%
2025-02-20 0 3.140 3.140 3.150 2.910 3.250 107,000,566 336,844,563 3.1481 3.093 3.093 3.102 2.866 3.201 108,640,421 3.1005 9.03%
2025-02-19 0 2.880 2.880 2.890 2.800 2.910 18,248,000 52,388,130 2.8709 2.837 2.837 2.846 2.758 2.866 18,527,663 2.8276 1.05%
2025-02-18 0 2.850 2.840 2.850 2.810 2.900 17,667,000 50,355,020 2.8502 2.807 2.797 2.807 2.768 2.856 17,937,759 2.8072 1.06%
2025-02-17 0 2.820 2.810 2.820 2.790 3.010 37,836,000 107,604,440 2.8440 2.777 2.768 2.777 2.748 2.965 38,415,862 2.8010 -4.73%
2025-02-14 0 2.960 2.960 2.970 2.870 2.980 21,773,000 63,977,110 2.9384 2.915 2.915 2.925 2.827 2.935 22,106,686 2.8940 3.86%
2025-02-13 0 2.850 2.850 2.860 2.830 3.040 38,238,000 112,360,330 2.9384 2.807 2.807 2.817 2.787 2.994 38,824,023 2.8941 -0.35%
2025-02-12 0 2.860 2.860 2.870 2.770 2.880 12,357,000 34,846,920 2.8200 2.817 2.817 2.827 2.728 2.837 12,546,379 2.7774 2.88%
2025-02-11 0 2.780 2.780 2.790 2.780 2.950 16,097,200 45,564,696 2.8306 2.738 2.738 2.748 2.738 2.905 16,343,900 2.7879 -4.47%
2025-02-10 0 2.910 2.910 2.920 2.810 2.980 23,994,491 69,097,668 2.8797 2.866 2.866 2.876 2.768 2.935 24,362,223 2.8363 2.83%
2025-02-07 0 2.830 2.820 2.830 2.730 2.870 20,955,000 59,170,250 2.8237 2.787 2.777 2.787 2.689 2.827 21,276,149 2.7811 3.28%
2025-02-06 0 2.740 2.740 2.750 2.660 2.740 9,239,000 24,982,940 2.7041 2.699 2.699 2.708 2.620 2.699 9,380,594 2.6633 1.48%
2025-02-05 0 2.700 2.690 2.700 2.640 2.730 11,343,000 30,492,090 2.6882 2.659 2.649 2.659 2.600 2.689 11,516,839 2.6476 -2.53%
2025-02-04 0 2.770 2.770 2.780 2.650 2.840 9,957,000 27,611,365 2.7731 2.728 2.728 2.738 2.610 2.797 10,109,598 2.7312 4.92%
2025-02-03 0 2.640 2.620 2.640 2.490 2.650 4,750,812 12,185,208 2.5649 2.600 2.580 2.600 2.452 2.610 4,823,621 2.5262 0.76%
2025-01-28 0 2.620 2.620 2.640 2.590 2.690 1,062,398 2,782,586 2.6192 2.580 2.580 2.600 2.551 2.649 1,078,680 2.5796 -1.13%
2025-01-27 0 2.650 2.650 2.660 2.620 2.700 7,851,000 20,902,520 2.6624 2.610 2.610 2.620 2.580 2.659 7,971,322 2.6222 1.15%
2025-01-24 0 2.620 2.620 2.630 2.560 2.640 10,262,083 26,847,315 2.6162 2.580 2.580 2.590 2.521 2.600 10,419,356 2.5767 1.95%
2025-01-23 0 2.570 2.570 2.580 2.560 2.680 10,931,000 28,658,790 2.6218 2.531 2.531 2.541 2.521 2.640 11,098,525 2.5822 -1.15%
2025-01-22 0 2.600 2.600 2.610 2.500 2.620 14,402,025 37,098,722 2.5759 2.561 2.561 2.571 2.462 2.580 14,622,746 2.5371 0.39%
2025-01-21 0 2.590 2.590 2.600 2.550 2.770 36,186,000 94,893,880 2.6224 2.551 2.551 2.561 2.512 2.728 36,740,575 2.5828 -5.47%
2025-01-20 0 2.740 2.740 2.750 2.720 2.910 27,522,025 77,847,971 2.8286 2.699 2.699 2.708 2.679 2.866 27,943,818 2.7859 -4.20%
2025-01-17 0 2.860 2.860 2.870 2.840 2.950 10,051,000 29,090,420 2.8943 2.817 2.817 2.827 2.797 2.905 10,205,038 2.8506 -1.38%
2025-01-16 0 2.900 2.890 2.900 2.800 2.960 23,184,000 66,831,000 2.8826 2.856 2.846 2.856 2.758 2.915 23,539,310 2.8391 5.07%
2025-01-15 0 2.760 2.750 2.760 2.750 2.850 12,376,317 34,321,777 2.7732 2.718 2.708 2.718 2.708 2.807 12,565,992 2.7313 -1.78%
2025-01-14 0 2.810 2.810 2.830 2.690 2.920 42,988,000 121,600,775 2.8287 2.768 2.768 2.787 2.649 2.876 43,646,820 2.7860 3.69%
2025-01-13 0 2.710 2.700 2.710 2.650 2.740 12,567,000 33,857,905 2.6942 2.669 2.659 2.669 2.610 2.699 12,759,598 2.6535 0.37%
2025-01-10 0 2.700 2.700 2.710 2.700 2.850 17,644,509 48,582,529 2.7534 2.659 2.659 2.669 2.659 2.807 17,914,923 2.7118 -4.93%
2025-01-09 0 2.840 2.830 2.840 2.780 2.860 12,261,000 34,586,650 2.8209 2.797 2.787 2.797 2.738 2.817 12,448,908 2.7783 1.07%
2025-01-08 0 2.810 2.810 2.820 2.780 3.020 29,896,000 84,814,680 2.8370 2.768 2.768 2.777 2.738 2.974 30,354,176 2.7942 -6.95%
2025-01-07 0 3.020 3.020 3.030 3.010 3.150 17,117,108 52,302,048 3.0555 2.974 2.974 2.984 2.965 3.102 17,379,439 3.0094 -2.89%
2025-01-06 0 3.110 3.110 3.120 3.070 3.190 17,438,800 54,305,046 3.1140 3.063 3.063 3.073 3.024 3.142 17,706,061 3.0670 -1.58%
2025-01-03 0 3.160 3.150 3.160 3.120 3.360 22,301,105 71,232,980 3.1941 3.112 3.102 3.112 3.073 3.309 22,642,884 3.1459 -3.66%
2025-01-02 0 3.280 3.280 3.290 3.230 3.430 18,298,000 60,496,330 3.3062 3.230 3.230 3.240 3.181 3.378 18,578,429 3.2563 -4.37%
2024-12-31 0 3.430 3.430 3.440 3.330 3.530 11,185,000 38,695,820 3.4596 3.378 3.378 3.388 3.280 3.477 11,356,418 3.4074 1.78%
2024-12-30 0 3.370 3.360 3.370 3.290 3.500 15,544,572 52,164,917 3.3558 3.319 3.309 3.319 3.240 3.447 15,782,803 3.3052 -2.60%
2024-12-27 0 3.460 3.460 3.470 3.380 3.590 24,137,056 83,420,791 3.4561 3.408 3.408 3.418 3.329 3.536 24,506,973 3.4040 -3.89%
2024-12-24 0 3.600 3.590 3.600 3.510 3.610 11,781,000 41,963,803 3.5620 3.546 3.536 3.546 3.457 3.556 11,961,552 3.5082 1.41%
2024-12-23 0 3.550 3.550 3.570 3.550 3.670 10,283,000 36,825,977 3.5812 3.496 3.496 3.516 3.496 3.615 10,440,594 3.5272 -1.39%
2024-12-20 0 3.600 3.600 3.620 3.550 3.680 12,007,637 43,480,580 3.6211 3.546 3.546 3.565 3.496 3.624 12,191,662 3.5664 -0.28%
2024-12-19 0 3.610 3.600 3.610 3.540 3.650 10,510,875 37,728,212 3.5894 3.556 3.546 3.556 3.487 3.595 10,671,961 3.5353 -1.90%
2024-12-18 0 3.680 3.680 3.690 3.670 3.770 10,195,000 37,699,249 3.6978 3.624 3.624 3.634 3.615 3.713 10,351,245 3.6420 -0.81%
2024-12-17 0 3.710 3.700 3.710 3.590 3.850 19,112,000 71,162,009 3.7234 3.654 3.644 3.654 3.536 3.792 19,404,904 3.6672 0.00%
2024-12-16 0 3.710 3.700 3.710 3.650 3.880 16,149,000 60,404,169 3.7404 3.654 3.644 3.654 3.595 3.821 16,396,494 3.6840 -3.13%
2024-12-13 0 3.830 3.820 3.830 3.790 4.000 34,667,000 134,380,980 3.8763 3.772 3.762 3.772 3.733 3.940 35,198,295 3.8178 -6.59%
2024-12-12 0 4.100 4.090 4.100 3.870 4.240 71,728,001 293,767,482 4.0956 4.038 4.028 4.038 3.812 4.176 72,827,281 4.0338 5.40%
2024-12-11 0 3.890 3.880 3.890 3.800 4.030 35,355,974 139,188,217 3.9368 3.831 3.821 3.831 3.743 3.969 35,897,828 3.8773 2.91%
2024-12-10 0 3.780 3.770 3.790 3.760 4.360 70,702,000 280,205,695 3.9632 3.723 3.713 3.733 3.703 4.294 71,785,556 3.9034 -5.03%
2024-12-09 0 3.980 3.980 3.990 3.420 4.150 49,337,000 186,064,970 3.7713 3.920 3.920 3.930 3.368 4.087 50,093,123 3.7144 13.71%
2024-12-06 0 3.500 3.490 3.500 3.330 3.540 20,105,000 69,737,800 3.4687 3.447 3.437 3.447 3.280 3.487 20,413,123 3.4163 4.48%
2024-12-05 0 3.350 3.350 3.360 3.320 3.450 14,860,000 49,801,475 3.3514 3.299 3.299 3.309 3.270 3.398 15,087,739 3.3008 -2.90%
2024-12-04 0 3.450 3.450 3.460 3.420 3.570 14,334,598 50,118,040 3.4963 3.398 3.398 3.408 3.368 3.516 14,554,285 3.4435 -0.86%
2024-12-03 0 3.480 3.480 3.490 3.400 3.610 17,189,000 59,873,315 3.4832 3.427 3.427 3.437 3.349 3.556 17,452,433 3.4307 -1.14%
2024-12-02 0 3.520 3.510 3.520 3.340 3.580 21,398,000 74,363,520 3.4753 3.467 3.457 3.467 3.290 3.526 21,725,939 3.4228 5.39%
2024-11-29 0 3.340 3.330 3.340 3.220 3.440 26,159,000 87,895,810 3.3601 3.290 3.280 3.290 3.171 3.388 26,559,904 3.3093 4.05%
2024-11-28 0 3.210 3.210 3.220 3.210 3.340 8,145,000 26,525,620 3.2567 3.162 3.162 3.171 3.162 3.290 8,269,828 3.2075 -3.31%
2024-11-27 0 3.320 3.320 3.330 3.100 3.350 13,879,000 45,000,630 3.2424 3.270 3.270 3.280 3.053 3.299 14,091,705 3.1934 4.73%
2024-11-26 0 3.170 3.170 3.200 3.070 3.320 20,168,095 64,795,385 3.2128 3.122 3.122 3.152 3.024 3.270 20,477,185 3.1643 2.59%
2024-11-25 0 3.090 3.060 3.090 3.020 3.120 13,433,000 41,127,115 3.0616 3.043 3.014 3.043 2.974 3.073 13,638,870 3.0154 0.98%
2024-11-22 0 3.060 3.060 3.090 3.010 3.230 21,569,301 66,671,174 3.0910 3.014 3.014 3.043 2.965 3.181 21,899,865 3.0444 -3.77%
2024-11-21 0 3.180 3.180 3.190 3.170 3.380 22,710,000 73,536,588 3.2381 3.132 3.132 3.142 3.122 3.329 23,058,046 3.1892 -5.92%
2024-11-20 0 3.380 3.380 3.390 3.300 3.450 13,688,533 46,373,314 3.3877 3.329 3.329 3.339 3.250 3.398 13,898,319 3.3366 1.50%
2024-11-19 0 3.330 3.330 3.340 3.280 3.370 6,987,000 23,247,560 3.3273 3.280 3.280 3.290 3.230 3.319 7,094,080 3.2770 0.60%
2024-11-18 0 3.310 3.310 3.330 3.280 3.380 9,718,000 32,254,880 3.3191 3.260 3.260 3.280 3.230 3.329 9,866,935 3.2690 0.00%
2024-11-15 0 3.310 3.300 3.310 3.300 3.440 14,756,934 49,590,320 3.3605 3.260 3.250 3.260 3.250 3.388 14,983,094 3.3098 -0.90%
2024-11-14 0 3.340 3.340 3.350 3.320 3.650 26,684,993 91,364,721 3.4238 3.290 3.290 3.299 3.270 3.595 27,093,958 3.3721 -7.73%
2024-11-13 0 3.620 3.620 3.630 3.500 3.670 18,855,000 67,494,060 3.5796 3.565 3.565 3.575 3.447 3.615 19,143,966 3.5256 -0.55%
2024-11-12 0 3.640 3.640 3.650 3.600 4.020 36,915,530 138,564,638 3.7536 3.585 3.585 3.595 3.546 3.959 37,481,285 3.6969 -7.85%
2024-11-11 0 3.950 3.940 3.950 3.800 4.000 34,139,845 132,974,827 3.8950 3.890 3.881 3.890 3.743 3.940 34,663,061 3.8362 -2.95%
2024-11-08 0 4.070 4.070 4.100 3.950 4.330 64,213,280 263,917,517 4.1100 4.009 4.009 4.038 3.890 4.265 65,197,392 4.0480 -0.49%
2024-11-07 0 4.090 4.080 4.090 3.530 4.150 84,784,500 339,988,688 4.0100 4.028 4.018 4.028 3.477 4.087 86,083,879 3.9495 12.98%
2024-11-06 0 3.620 3.620 3.630 3.510 3.750 35,407,700 128,487,565 3.6288 3.565 3.565 3.575 3.457 3.693 35,950,347 3.5740 -1.63%
2024-11-05 0 3.680 3.670 3.680 3.410 3.690 34,473,000 123,795,565 3.5911 3.624 3.615 3.624 3.359 3.634 35,001,322 3.5369 6.05%
2024-11-04 0 3.470 3.470 3.480 3.410 3.550 20,345,257 70,749,331 3.4774 3.418 3.418 3.427 3.359 3.496 20,657,062 3.4249 0.58%
2024-11-01 0 3.450 3.450 3.460 3.270 3.540 36,223,088 124,516,295 3.4375 3.398 3.398 3.408 3.221 3.487 36,778,231 3.3856 2.68%
2024-10-31 0 3.360 3.350 3.360 3.290 3.470 21,869,021 73,699,997 3.3701 3.309 3.299 3.309 3.240 3.418 22,204,178 3.3192 -2.04%
2024-10-30 0 3.430 3.430 3.440 3.370 3.620 26,208,521 90,858,501 3.4668 3.378 3.378 3.388 3.319 3.565 26,610,184 3.4144 -2.56%
2024-10-29 0 3.520 3.510 3.520 3.490 3.650 26,721,400 95,621,703 3.5785 3.467 3.457 3.467 3.437 3.595 27,130,923 3.5245 0.57%
2024-10-28 0 3.500 3.500 3.510 3.400 3.590 27,964,500 98,599,524 3.5259 3.447 3.447 3.457 3.349 3.536 28,393,075 3.4727 2.34%
2024-10-25 0 3.420 3.420 3.430 3.300 3.430 18,502,000 62,804,455 3.3945 3.368 3.368 3.378 3.250 3.378 18,785,556 3.3432 3.32%
2024-10-24 0 3.310 3.310 3.340 3.280 3.420 22,650,000 75,311,110 3.3250 3.260 3.260 3.290 3.230 3.368 22,997,126 3.2748 -3.50%
2024-10-23 0 3.430 3.420 3.430 3.260 3.530 43,886,500 150,721,475 3.4343 3.378 3.368 3.378 3.211 3.477 44,559,090 3.3825 4.89%
2024-10-22 0 3.270 3.260 3.270 3.180 3.360 32,474,000 106,563,990 3.2815 3.221 3.211 3.221 3.132 3.309 32,971,686 3.2320 1.55%
2024-10-21 0 3.220 3.220 3.230 3.200 3.360 56,293,603 184,390,850 3.2755 3.171 3.171 3.181 3.152 3.309 57,156,340 3.2261 -7.20%
2024-10-18 0 3.470 3.470 3.480 3.210 3.520 50,331,000 169,940,930 3.3765 3.418 3.418 3.427 3.162 3.467 51,102,356 3.3255 7.76%
2024-10-17 0 3.220 3.210 3.220 3.200 3.580 47,264,174 158,238,363 3.3480 3.171 3.162 3.171 3.152 3.526 47,988,529 3.2974 -7.20%
2024-10-16 0 3.470 3.460 3.470 3.350 3.640 56,068,174 194,910,695 3.4763 3.418 3.408 3.418 3.299 3.585 56,927,456 3.4238 2.06%
2024-10-15 0 3.400 3.400 3.410 3.340 3.800 52,374,500 184,842,202 3.5292 3.349 3.349 3.359 3.290 3.743 53,177,174 3.4760 -9.57%
2024-10-14 0 3.760 3.760 3.770 3.550 4.160 80,601,840 299,539,865 3.7163 3.703 3.703 3.713 3.496 4.097 81,837,117 3.6602 -10.05%
2024-10-10 0 4.180 4.180 4.190 3.980 4.390 90,596,001 380,413,578 4.1990 4.117 4.117 4.127 3.920 4.324 91,984,445 4.1356 8.85%
2024-10-09 0 3.840 3.840 3.860 3.630 4.450 114,140,634 454,744,577 3.9841 3.782 3.782 3.802 3.575 4.383 115,889,916 3.9239 -7.25%
2024-10-08 0 4.140 4.140 4.150 4.110 5.680 156,613,000 713,872,033 4.5582 4.078 4.078 4.087 4.048 5.594 159,013,199 4.4894 -25.27%
2024-10-07 0 5.540 5.530 5.540 5.110 5.730 74,961,601 404,381,312 5.3945 5.456 5.447 5.456 5.033 5.644 76,110,438 5.3131 10.80%
2024-10-04 0 5.000 4.990 5.000 4.670 5.140 67,468,000 333,750,528 4.9468 4.925 4.915 4.925 4.600 5.062 68,501,992 4.8721 2.67%
2024-10-03 0 4.870 4.870 4.880 4.290 5.130 96,689,000 464,054,741 4.7995 4.796 4.796 4.806 4.225 5.053 98,170,824 4.7270 0.41%
2024-10-02 0 4.850 4.840 4.850 4.640 5.320 113,449,041 559,248,470 4.9295 4.777 4.767 4.777 4.570 5.240 115,187,724 4.8551 -2.02%
2024-09-30 0 4.950 4.950 4.960 4.100 5.360 240,691,301 1,188,138,196 4.9364 4.875 4.875 4.885 4.038 5.279 244,380,057 4.8618 29.24%
2024-09-27 0 3.830 3.830 3.840 3.410 4.000 176,499,546 639,540,218 3.6235 3.772 3.772 3.782 3.359 3.940 179,204,520 3.5688 13.65%
2024-09-26 0 3.370 3.370 3.380 2.880 3.510 147,450,083 478,370,798 3.2443 3.319 3.319 3.329 2.837 3.457 149,709,854 3.1953 18.25%
2024-09-25 0 2.850 2.850 2.860 2.830 3.070 53,450,895 157,580,650 2.9481 2.807 2.807 2.817 2.787 3.024 54,270,066 2.9036 0.00%
2024-09-24 0 2.850 2.850 2.860 2.510 2.910 57,980,001 159,294,439 2.7474 2.807 2.807 2.817 2.472 2.866 58,868,583 2.7059 14.92%
2024-09-23 0 2.480 2.470 2.480 2.430 2.580 16,910,500 42,681,630 2.5240 2.443 2.433 2.443 2.393 2.541 17,169,665 2.4859 0.40%
2024-09-20 0 2.470 2.470 2.480 2.410 2.510 20,325,000 49,995,868 2.4598 2.433 2.433 2.443 2.374 2.472 20,636,494 2.4227 1.65%
2024-09-19 0 2.430 2.420 2.430 2.230 2.480 34,608,710 82,954,107 2.3969 2.393 2.383 2.393 2.196 2.443 35,139,112 2.3607 10.96%
2024-09-17 0 2.190 2.190 2.200 2.140 2.220 6,821,000 14,929,240 2.1887 2.157 2.157 2.167 2.108 2.186 6,925,536 2.1557 0.00%
2024-09-16 0 2.190 2.190 2.200 2.150 2.270 5,000,000 10,930,310 2.1861 2.157 2.157 2.167 2.118 2.236 5,076,628 2.1531 -3.95%
2024-09-13 0 2.280 2.280 2.300 2.270 2.450 20,600,170 48,339,745 2.3466 2.246 2.246 2.265 2.236 2.413 20,915,881 2.3112 0.44%
2024-09-12 0 2.270 2.270 2.280 2.260 2.330 10,342,000 23,691,633 2.2908 2.236 2.236 2.246 2.226 2.295 10,500,498 2.2562 0.44%
2024-09-11 0 2.260 2.260 2.270 2.220 2.300 8,084,819 18,307,650 2.2644 2.226 2.226 2.236 2.186 2.265 8,208,724 2.2303 -0.44%
2024-09-10 0 2.270 2.270 2.280 2.270 2.330 9,374,930 21,511,316 2.2946 2.236 2.236 2.246 2.236 2.295 9,518,607 2.2599 -1.30%
2024-09-09 0 2.300 2.300 2.310 2.280 2.380 14,991,000 34,617,680 2.3092 2.265 2.265 2.275 2.246 2.344 15,220,747 2.2744 -4.17%
2024-09-05 0 2.400 2.390 2.400 2.350 2.450 19,224,000 45,796,442 2.3823 2.364 2.354 2.364 2.315 2.413 19,518,621 2.3463 -1.23%
2024-09-04 0 2.430 2.430 2.440 2.400 2.530 13,204,000 32,194,530 2.4382 2.393 2.393 2.403 2.364 2.492 13,406,360 2.4014 -2.80%
2024-09-03 0 2.500 2.500 2.510 2.420 2.540 13,143,000 32,827,260 2.4977 2.462 2.462 2.472 2.383 2.502 13,344,425 2.4600 3.73%
2024-09-02 0 2.410 2.410 2.420 2.410 2.580 13,510,861 33,295,414 2.4643 2.374 2.374 2.383 2.374 2.541 13,717,924 2.4271 -6.95%
2024-08-30 0 2.590 2.590 2.600 2.480 2.710 28,431,413 74,449,761 2.6186 2.551 2.551 2.561 2.443 2.669 28,867,143 2.5790 4.44%
2024-08-29 0 2.480 2.470 2.480 2.350 2.490 16,881,254 41,030,362 2.4305 2.443 2.433 2.443 2.315 2.452 17,139,971 2.3938 2.48%
2024-08-28 0 2.420 2.420 2.430 2.380 2.560 19,241,000 46,682,860 2.4262 2.383 2.383 2.393 2.344 2.521 19,535,881 2.3896 -5.47%
2024-08-27 0 2.560 2.560 2.570 2.440 2.610 20,635,600 52,912,644 2.5641 2.521 2.521 2.531 2.403 2.571 20,951,854 2.5254 2.81%
2024-08-26 0 2.490 2.480 2.490 2.380 2.570 20,466,632 51,048,788 2.4942 2.452 2.443 2.452 2.344 2.531 20,780,297 2.4566 4.62%
2024-08-23 0 2.380 2.380 2.390 2.310 2.390 16,457,000 38,750,380 2.3546 2.344 2.344 2.354 2.275 2.354 16,709,215 2.3191 -1.24%
2024-08-22 0 2.410 2.400 2.410 2.340 2.440 11,607,044 27,476,552 2.3672 2.374 2.364 2.374 2.305 2.403 11,784,930 2.3315 0.00%
2024-08-21 0 2.410 2.400 2.410 2.380 2.420 7,456,000 17,888,880 2.3993 2.374 2.364 2.374 2.344 2.383 7,570,268 2.3630 -0.82%
2024-08-20 0 2.430 2.420 2.430 2.390 2.500 16,401,061 39,819,694 2.4279 2.393 2.383 2.393 2.354 2.462 16,652,418 2.3912 -0.82%
2024-08-19 0 2.450 2.450 2.460 2.440 2.540 10,392,000 25,968,470 2.4989 2.413 2.413 2.423 2.403 2.502 10,551,264 2.4612 -0.81%
2024-08-16 0 2.470 2.460 2.470 2.460 2.550 7,902,518 19,732,313 2.4970 2.433 2.423 2.433 2.423 2.512 8,023,629 2.4593 -1.59%
2024-08-15 0 2.510 2.500 2.520 2.440 2.560 25,655,004 64,534,671 2.5155 2.472 2.462 2.482 2.403 2.521 26,048,184 2.4775 0.00%
2024-08-14 0 2.510 2.510 2.520 2.500 2.660 11,637,602 29,653,766 2.5481 2.472 2.472 2.482 2.462 2.620 11,815,956 2.5096 -3.09%
2024-08-13 0 2.590 2.590 2.600 2.540 2.600 5,457,001 14,070,822 2.5785 2.551 2.551 2.561 2.502 2.561 5,540,633 2.5396 0.78%
2024-08-12 0 2.570 2.570 2.580 2.550 2.710 13,502,410 35,034,711 2.5947 2.531 2.531 2.541 2.512 2.669 13,709,343 2.5555 -4.10%
2024-08-09 0 2.680 2.670 2.680 2.660 2.770 9,888,446 26,848,684 2.7152 2.640 2.630 2.640 2.620 2.728 10,039,993 2.6742 -2.19%
2024-08-08 0 2.740 2.730 2.740 2.620 2.770 15,259,253 41,390,910 2.7125 2.699 2.689 2.699 2.580 2.728 15,493,111 2.6716 0.74%
2024-08-07 0 2.720 2.710 2.720 2.660 2.750 10,545,014 28,452,947 2.6982 2.679 2.669 2.679 2.620 2.708 10,706,623 2.6575 1.49%
2024-08-06 0 2.680 2.670 2.680 2.650 2.720 13,101,000 35,137,600 2.6821 2.640 2.630 2.640 2.610 2.679 13,301,782 2.6416 1.13%
2024-08-05 0 2.650 2.650 2.660 2.570 2.720 21,359,000 56,292,675 2.6355 2.610 2.610 2.620 2.531 2.679 21,686,341 2.5958 -1.49%
2024-08-02 0 2.690 2.690 2.700 2.680 2.770 6,604,000 17,936,100 2.7159 2.649 2.649 2.659 2.640 2.728 6,705,211 2.6749 -2.54%
2024-08-01 0 2.760 2.750 2.760 2.750 2.930 15,713,822 44,037,799 2.8025 2.718 2.708 2.718 2.708 2.886 15,954,647 2.7602 -4.83%
2024-07-31 0 2.900 2.890 2.900 2.690 2.930 25,632,191 73,337,678 2.8612 2.856 2.846 2.856 2.649 2.886 26,025,022 2.8180 8.21%
2024-07-30 0 2.680 2.680 2.690 2.610 2.700 12,347,400 32,806,126 2.6569 2.640 2.640 2.649 2.571 2.659 12,536,632 2.6168 0.75%
2024-07-29 0 2.660 2.650 2.660 2.610 2.730 14,608,000 39,339,750 2.6930 2.620 2.610 2.620 2.571 2.689 14,831,877 2.6524 -1.48%
2024-07-26 0 2.700 2.690 2.700 2.690 2.840 26,601,000 72,837,516 2.7381 2.659 2.649 2.659 2.649 2.797 27,008,678 2.6968 -2.17%
2024-07-25 0 2.760 2.750 2.760 2.750 2.820 16,790,856 46,568,754 2.7735 2.718 2.708 2.718 2.708 2.777 17,048,187 2.7316 -2.47%
2024-07-24 0 2.830 2.820 2.830 2.810 2.920 21,764,314 61,788,234 2.8390 2.787 2.777 2.787 2.768 2.876 22,097,867 2.7961 -3.08%
2024-07-23 0 2.920 2.910 2.920 2.910 3.090 21,245,380 62,809,547 2.9564 2.876 2.866 2.876 2.866 3.043 21,570,980 2.9118 -4.58%
2024-07-22 0 3.060 3.040 3.060 2.980 3.260 51,353,809 156,654,643 3.0505 3.014 2.994 3.014 2.935 3.211 52,140,841 3.0045 -10.26%
2024-07-19 0 3.410 3.400 3.410 3.390 3.630 17,756,000 61,202,585 3.4469 3.359 3.349 3.359 3.339 3.575 18,028,123 3.3948 -5.80%
2024-07-18 0 3.620 3.620 3.630 3.580 3.670 8,148,000 29,538,790 3.6253 3.565 3.565 3.575 3.526 3.615 8,272,874 3.5706 -0.55%
2024-07-17 0 3.640 3.630 3.640 3.570 3.670 8,971,000 32,550,030 3.6284 3.585 3.575 3.585 3.516 3.615 9,108,487 3.5736 1.11%
2024-07-16 0 3.600 3.590 3.600 3.530 3.630 9,594,780 34,326,092 3.5776 3.546 3.536 3.546 3.477 3.575 9,741,826 3.5236 -0.83%
2024-07-15 0 3.630 3.620 3.630 3.620 3.810 10,932,000 40,149,370 3.6726 3.575 3.565 3.575 3.565 3.752 11,099,540 3.6172 -4.72%
2024-07-12 0 3.810 3.800 3.810 3.730 3.920 11,335,000 43,507,413 3.8383 3.752 3.743 3.752 3.674 3.861 11,508,716 3.7804 2.42%
2024-07-11 0 3.720 3.720 3.730 3.650 3.760 12,165,000 45,027,640 3.7014 3.664 3.664 3.674 3.595 3.703 12,351,437 3.6455 2.76%
2024-07-10 0 3.620 3.610 3.620 3.620 3.770 9,548,000 35,079,150 3.6740 3.565 3.556 3.565 3.565 3.713 9,694,330 3.6185 -2.16%
2024-07-09 0 3.700 3.690 3.700 3.630 3.720 10,735,001 39,451,693 3.6751 3.644 3.634 3.644 3.575 3.664 10,899,522 3.6196 0.27%
2024-07-08 0 3.690 3.680 3.690 3.670 3.850 17,922,185 66,570,393 3.7144 3.634 3.624 3.634 3.615 3.792 18,196,855 3.6583 -4.16%
2024-07-05 0 3.850 3.850 3.860 3.800 3.900 8,784,000 33,855,528 3.8542 3.792 3.792 3.802 3.743 3.841 8,918,621 3.7960 0.52%
2024-07-04 0 3.830 3.820 3.830 3.750 4.040 15,035,620 57,576,318 3.8293 3.772 3.762 3.772 3.693 3.979 15,266,051 3.7715 -3.53%
2024-07-03 0 3.970 3.970 3.980 3.830 4.010 12,183,000 48,082,201 3.9467 3.910 3.910 3.920 3.772 3.949 12,369,713 3.8871 2.85%
2024-07-02 0 3.860 3.860 3.870 3.840 4.080 14,844,616 58,228,231 3.9225 3.802 3.802 3.812 3.782 4.018 15,072,120 3.8633 -4.69%
2024-06-28 0 4.050 4.050 4.060 3.970 4.170 12,022,815 49,191,341 4.0915 3.989 3.989 3.999 3.910 4.107 12,207,073 4.0297 0.75%
2024-06-27 0 4.020 4.010 4.020 3.960 4.030 9,459,000 37,793,967 3.9956 3.959 3.949 3.959 3.900 3.969 9,603,966 3.9352 0.00%
2024-06-26 0 4.020 4.020 4.040 3.970 4.080 5,761,000 23,125,437 4.0141 3.959 3.959 3.979 3.910 4.018 5,849,291 3.9535 -0.74%
2024-06-25 0 4.050 4.030 4.050 3.940 4.130 12,823,000 52,177,932 4.0691 3.989 3.969 3.989 3.881 4.068 13,019,521 4.0077 1.76%
2024-06-24 0 3.980 3.970 3.980 3.860 4.100 27,885,000 109,722,910 3.9348 3.920 3.910 3.920 3.802 4.038 28,312,356 3.8754 -2.69%
2024-06-21 0 4.090 4.080 4.090 4.030 4.160 17,444,300 71,465,355 4.0968 4.028 4.018 4.028 3.969 4.097 17,711,646 4.0349 -0.73%
2024-06-20 0 4.120 4.120 4.130 4.110 4.320 12,643,000 52,726,422 4.1704 4.058 4.058 4.068 4.048 4.255 12,836,762 4.1075 -4.19%
2024-06-19 0 4.300 4.290 4.300 4.100 4.300 21,657,000 91,138,900 4.2083 4.235 4.225 4.235 4.038 4.235 21,988,908 4.1448 3.12%
2024-06-18 0 4.170 4.160 4.170 4.110 4.360 28,492,000 119,485,820 4.1937 4.107 4.097 4.107 4.048 4.294 28,928,659 4.1304 -4.14%
2024-06-17 0 4.350 4.350 4.360 4.300 4.470 18,459,942 80,393,202 4.3550 4.284 4.284 4.294 4.235 4.403 18,742,853 4.2893 -2.68%
2024-06-14 0 4.470 4.460 4.470 4.350 4.530 25,752,000 114,287,298 4.4380 4.403 4.393 4.403 4.284 4.462 26,146,667 4.3710 0.68%
2024-06-13 0 4.440 4.440 4.450 4.410 4.550 10,434,000 46,552,081 4.4616 4.373 4.373 4.383 4.343 4.481 10,593,908 4.3942 0.91%
2024-06-12 0 4.400 4.400 4.410 4.370 4.720 28,468,500 126,250,376 4.4347 4.334 4.334 4.343 4.304 4.649 28,904,799 4.3678 -6.78%
2024-06-11 0 4.870 4.860 4.870 4.700 4.880 12,414,100 59,701,991 4.8092 4.649 4.639 4.649 4.486 4.658 13,004,917 4.5907 0.00%
2024-06-07 0 4.870 4.870 4.880 4.770 5.020 10,475,641 50,734,455 4.8431 4.649 4.649 4.658 4.553 4.792 10,974,202 4.6231 -0.81%
2024-06-06 0 4.910 4.900 4.910 4.870 5.050 8,779,000 43,114,225 4.9111 4.687 4.677 4.687 4.649 4.821 9,196,813 4.6880 -1.21%
2024-06-05 0 4.970 4.960 4.970 4.950 5.040 6,498,000 32,388,548 4.9844 4.744 4.735 4.744 4.725 4.811 6,807,255 4.7579 -0.40%
2024-06-04 0 4.990 4.980 4.990 4.870 5.000 6,575,001 32,550,164 4.9506 4.763 4.754 4.763 4.649 4.773 6,887,921 4.7257 2.04%
2024-06-03 0 4.890 4.890 4.900 4.840 4.950 6,591,000 32,258,960 4.8944 4.668 4.668 4.677 4.620 4.725 6,904,681 4.6720 2.09%
2024-05-31 0 4.790 4.760 4.790 4.750 5.070 24,164,000 117,264,253 4.8528 4.572 4.544 4.572 4.534 4.840 25,314,022 4.6324 -2.24%
2024-05-30 0 4.900 4.900 4.910 4.900 5.050 11,861,000 58,848,154 4.9615 4.677 4.677 4.687 4.677 4.821 12,425,493 4.7361 -1.21%
2024-05-29 0 4.960 4.960 4.970 4.940 5.160 12,738,000 63,974,711 5.0224 4.735 4.735 4.744 4.716 4.926 13,344,232 4.7942 -4.06%
2024-05-28 0 5.170 5.160 5.180 5.020 5.280 10,511,000 54,110,700 5.1480 4.935 4.926 4.945 4.792 5.040 11,011,243 4.9141 0.19%
2024-05-27 0 5.160 5.150 5.160 4.950 5.180 9,145,000 46,264,565 5.0590 4.926 4.916 4.926 4.725 4.945 9,580,232 4.8292 1.98%
2024-05-24 0 5.060 5.050 5.060 5.020 5.280 12,847,800 65,436,118 5.0932 4.830 4.821 4.830 4.792 5.040 13,459,257 4.8618 -3.25%
2024-05-23 0 5.230 5.230 5.240 5.210 5.420 16,253,000 85,860,230 5.2827 4.992 4.992 5.002 4.973 5.174 17,026,519 5.0427 -3.33%
2024-05-22 0 5.410 5.400 5.410 5.330 5.600 17,662,143 95,852,483 5.4270 5.164 5.155 5.164 5.088 5.346 18,502,726 5.1805 -2.17%
2024-05-21 0 5.530 5.530 5.550 5.460 5.810 21,024,000 116,633,065 5.5476 5.279 5.279 5.298 5.212 5.546 22,024,582 5.2956 -5.15%
2024-05-20 0 5.830 5.820 5.830 5.760 5.940 14,496,000 84,916,052 5.8579 5.565 5.556 5.565 5.498 5.670 15,185,899 5.5918 0.00%
2024-05-17 0 5.830 5.820 5.830 5.580 5.850 28,298,000 162,826,450 5.7540 5.565 5.556 5.565 5.326 5.584 29,644,769 5.4926 4.48%
2024-05-16 0 5.580 5.570 5.580 5.450 5.640 15,181,000 84,252,030 5.5498 5.326 5.317 5.326 5.202 5.384 15,903,500 5.2977 1.45%
2024-05-14 0 5.500 5.500 5.510 5.480 5.770 14,498,000 81,422,200 5.6161 5.250 5.250 5.260 5.231 5.508 15,187,994 5.3610 -1.61%
2024-05-13 0 5.590 5.580 5.590 5.370 5.630 16,562,000 91,556,665 5.5281 5.336 5.326 5.336 5.126 5.374 17,350,225 5.2770 -1.24%
2024-05-10 0 5.660 5.650 5.660 5.220 5.760 27,162,303 150,551,255 5.5427 5.403 5.393 5.403 4.983 5.498 28,455,022 5.2909 6.39%
2024-05-09 0 5.320 5.320 5.330 5.140 5.330 10,245,000 53,861,190 5.2573 5.078 5.078 5.088 4.906 5.088 10,732,584 5.0185 3.70%
2024-05-08 0 5.130 5.120 5.130 5.130 5.380 9,121,131 47,511,042 5.2089 4.897 4.887 4.897 4.897 5.136 9,555,227 4.9723 -3.93%
2024-05-07 0 5.340 5.330 5.340 5.270 5.430 7,350,000 39,154,110 5.3271 5.097 5.088 5.097 5.031 5.183 7,699,804 5.0851 -1.66%
2024-05-06 0 5.430 5.420 5.430 5.330 5.530 13,501,000 73,077,613 5.4128 5.183 5.174 5.183 5.088 5.279 14,143,545 5.1669 -1.63%
2024-05-03 0 5.520 5.520 5.530 5.420 5.690 9,900,000 54,482,010 5.5032 5.269 5.269 5.279 5.174 5.432 10,371,165 5.2532 1.10%
2024-05-02 0 5.460 5.450 5.460 4.900 5.480 19,079,000 101,446,010 5.3172 5.212 5.202 5.212 4.677 5.231 19,987,015 5.0756 10.08%
2024-04-30 0 4.960 4.960 4.970 4.880 5.150 10,601,000 52,588,156 4.9607 4.735 4.735 4.744 4.658 4.916 11,105,527 4.7353 -1.78%
2024-04-29 0 5.050 5.040 5.050 4.880 5.270 22,902,000 116,052,800 5.0674 4.821 4.811 4.821 4.658 5.031 23,991,961 4.8372 1.41%
2024-04-26 0 4.980 4.970 4.980 4.740 5.000 34,027,501 165,015,475 4.8495 4.754 4.744 4.754 4.525 4.773 35,646,951 4.6292 3.97%
2024-04-25 0 4.790 4.770 4.790 4.650 4.950 11,819,000 56,710,410 4.7982 4.572 4.553 4.572 4.439 4.725 12,381,494 4.5803 0.63%
2024-04-24 0 4.760 4.760 4.770 4.610 4.830 10,385,000 49,167,780 4.7345 4.544 4.544 4.553 4.401 4.611 10,879,247 4.5194 0.42%
2024-04-23 0 4.740 4.740 4.750 4.560 4.820 10,447,600 49,332,656 4.7219 4.525 4.525 4.534 4.353 4.601 10,944,826 4.5074 3.72%
2024-04-22 0 4.570 4.570 4.580 4.550 4.780 12,685,000 59,073,250 4.6569 4.362 4.362 4.372 4.343 4.563 13,288,709 4.4454 -2.97%
2024-04-19 0 4.710 4.710 4.720 4.600 4.870 14,313,000 67,055,680 4.6849 4.496 4.496 4.506 4.391 4.649 14,994,190 4.4721 -3.29%
2024-04-18 0 4.870 4.860 4.870 4.800 4.960 8,491,000 41,546,440 4.8930 4.649 4.639 4.649 4.582 4.735 8,895,107 4.6707 -0.20%
2024-04-17 0 4.880 4.880 4.890 4.830 5.060 15,455,456 75,894,817 4.9106 4.658 4.658 4.668 4.611 4.830 16,191,018 4.6875 -0.81%
2024-04-16 0 4.920 4.920 4.940 4.920 5.190 11,120,000 55,687,090 5.0078 4.696 4.696 4.716 4.696 4.954 11,649,227 4.7803 -5.57%
2024-04-15 0 5.210 5.210 5.230 5.180 5.310 8,755,177 45,719,277 5.2220 4.973 4.973 4.992 4.945 5.069 9,171,857 4.9847 -2.25%
2024-04-12 0 5.330 5.320 5.330 5.320 5.670 11,818,000 64,110,410 5.4248 5.088 5.078 5.088 5.078 5.412 12,380,447 5.1784 -5.16%
2024-04-11 0 5.620 5.620 5.630 5.420 5.650 7,420,000 41,104,235 5.5397 5.365 5.365 5.374 5.174 5.393 7,773,135 5.2880 0.90%
2024-04-10 0 5.570 5.570 5.590 5.380 5.630 8,359,000 46,333,800 5.5430 5.317 5.317 5.336 5.136 5.374 8,756,825 5.2912 2.96%
2024-04-09 0 5.410 5.410 5.420 5.300 5.530 5,330,127 29,022,770 5.4450 5.164 5.164 5.174 5.059 5.279 5,583,800 5.1977 2.08%
2024-04-08 0 5.300 5.290 5.300 5.120 5.500 15,035,000 79,860,731 5.3117 5.059 5.050 5.059 4.887 5.250 15,750,551 5.0703 0.00%
2024-04-05 0 5.300 5.300 5.310 5.220 5.440 4,137,000 21,899,881 5.2937 5.059 5.059 5.069 4.983 5.193 4,333,890 5.0532 -2.21%
2024-04-03 0 5.420 5.410 5.420 5.340 5.600 8,927,256 48,487,572 5.4314 5.174 5.164 5.174 5.097 5.346 9,352,125 5.1847 -2.69%
2024-04-02 0 5.570 5.560 5.570 5.490 5.790 8,876,000 49,640,955 5.5927 5.317 5.307 5.317 5.241 5.527 9,298,430 5.3386 -1.24%
2024-03-28 0 5.640 5.630 5.640 5.280 5.700 16,894,000 93,943,836 5.5608 5.384 5.374 5.384 5.040 5.441 17,698,026 5.3082 7.02%
2024-03-27 0 5.270 5.260 5.270 5.260 5.580 19,575,871 105,056,521 5.3666 5.031 5.021 5.031 5.021 5.326 20,507,533 5.1228 -4.87%
2024-03-26 0 5.540 5.530 5.540 5.390 5.630 18,856,000 104,033,030 5.5172 5.288 5.279 5.288 5.145 5.374 19,753,402 5.2666 -1.07%
2024-03-25 0 5.600 5.590 5.600 5.530 6.120 21,602,000 123,016,127 5.6947 5.346 5.336 5.346 5.279 5.842 22,630,091 5.4360 -4.44%
2024-03-22 0 5.860 5.860 5.870 5.840 6.150 19,369,000 114,733,125 5.9235 5.594 5.594 5.603 5.575 5.871 20,290,817 5.6544 -4.40%
2024-03-21 0 6.130 6.130 6.150 6.050 6.310 15,847,746 97,859,784 6.1750 5.852 5.852 5.871 5.775 6.023 16,601,978 5.8945 2.00%
2024-03-20 0 6.010 6.010 6.030 5.770 6.040 13,049,576 77,786,709 5.9609 5.737 5.737 5.756 5.508 5.766 13,670,636 5.6901 2.56%
2024-03-19 0 5.860 5.860 5.870 5.720 5.950 10,626,000 62,171,019 5.8508 5.594 5.594 5.603 5.460 5.680 11,131,717 5.5850 -2.01%
2024-03-18 0 5.980 5.980 5.990 5.740 6.020 11,573,714 68,171,595 5.8902 5.708 5.708 5.718 5.479 5.747 12,124,535 5.6226 0.17%
2024-03-15 0 5.970 5.960 5.970 5.880 6.030 18,615,563 110,690,911 5.9461 5.699 5.689 5.699 5.613 5.756 19,501,522 5.6760 -1.16%
2024-03-14 0 6.040 6.030 6.040 5.910 6.270 22,951,324 138,596,629 6.0387 5.766 5.756 5.766 5.642 5.985 24,043,632 5.7644 1.17%
2024-03-13 0 5.970 5.960 5.970 5.850 6.080 22,004,715 131,051,241 5.9556 5.699 5.689 5.699 5.584 5.804 23,051,972 5.6850 -0.33%
2024-03-12 0 5.990 5.980 5.990 5.270 6.050 43,172,000 249,156,800 5.7713 5.718 5.708 5.718 5.031 5.775 45,226,658 5.5091 12.81%
2024-03-11 0 5.310 5.300 5.310 5.090 5.320 14,202,001 74,162,935 5.2220 5.069 5.059 5.069 4.859 5.078 14,877,908 4.9848 4.12%
2024-03-08 0 5.100 5.090 5.100 5.010 5.260 16,304,000 83,841,670 5.1424 4.868 4.859 4.868 4.782 5.021 17,079,946 4.9088 3.24%
2024-03-07 0 4.940 4.940 4.950 4.900 5.280 12,824,835 64,619,991 5.0387 4.716 4.716 4.725 4.677 5.040 13,435,199 4.8098 -5.73%
2024-03-06 0 5.240 5.230 5.240 4.970 5.300 12,621,000 65,038,409 5.1532 5.002 4.992 5.002 4.744 5.059 13,221,663 4.9191 4.80%
2024-03-05 0 5.000 5.000 5.020 5.000 5.220 16,679,773 84,761,322 5.0817 4.773 4.773 4.792 4.773 4.983 17,473,603 4.8508 -5.48%
2024-03-04 0 5.290 5.280 5.290 5.270 5.560 11,919,500 63,691,295 5.3435 5.050 5.040 5.050 5.031 5.307 12,486,777 5.1007 -3.64%
2024-03-01 0 5.490 5.490 5.500 5.270 5.500 11,167,001 60,286,085 5.3986 5.241 5.241 5.250 5.031 5.250 11,698,465 5.1533 0.92%
2024-02-29 0 5.440 5.430 5.440 5.370 5.670 19,321,138 106,486,306 5.5114 5.193 5.183 5.193 5.126 5.412 20,240,677 5.2610 0.74%
2024-02-28 0 5.400 5.400 5.420 5.380 5.800 19,619,000 109,215,273 5.5668 5.155 5.155 5.174 5.136 5.537 20,552,715 5.3139 -6.41%
2024-02-27 0 5.770 5.770 5.780 5.410 5.810 22,830,256 127,660,543 5.5917 5.508 5.508 5.517 5.164 5.546 23,916,802 5.3377 5.10%
2024-02-26 0 5.490 5.490 5.500 5.260 5.770 31,401,854 174,362,243 5.5526 5.241 5.241 5.250 5.021 5.508 32,896,343 5.3004 4.77%
2024-02-23 0 5.240 5.230 5.240 5.050 5.430 53,348,115 277,682,356 5.2051 5.002 4.992 5.002 4.821 5.183 55,887,079 4.9686 2.95%
2024-02-22 0 5.090 5.090 5.100 4.860 5.090 9,016,000 44,785,100 4.9673 4.859 4.859 4.868 4.639 4.859 9,445,093 4.7416 2.21%
2024-02-21 0 4.980 4.980 4.990 4.620 5.060 19,116,384 94,353,478 4.9357 4.754 4.754 4.763 4.410 4.830 20,026,178 4.7115 5.29%
2024-02-20 0 4.730 4.730 4.740 4.620 4.820 11,909,000 55,849,435 4.6897 4.515 4.515 4.525 4.410 4.601 12,475,778 4.4766 -1.25%
2024-02-19 0 4.790 4.780 4.790 4.730 5.120 23,590,700 114,724,168 4.8631 4.572 4.563 4.572 4.515 4.887 24,713,437 4.6422 -6.26%
2024-02-16 0 5.110 5.110 5.120 4.710 5.130 10,609,000 53,177,667 5.0125 4.878 4.878 4.887 4.496 4.897 11,113,908 4.7848 7.35%
2024-02-15 0 4.760 4.750 4.760 4.580 4.850 5,522,000 26,112,315 4.7288 4.544 4.534 4.544 4.372 4.630 5,784,805 4.5139 0.85%
2024-02-14 0 4.720 4.710 4.720 4.420 4.790 6,054,000 27,899,838 4.6085 4.506 4.496 4.506 4.219 4.572 6,342,124 4.3991 -0.84%
2024-02-09 0 4.760 4.750 4.760 4.680 4.960 3,824,000 18,191,431 4.7572 4.544 4.534 4.544 4.467 4.735 4,005,993 4.5411 -2.86%
2024-02-08 0 4.900 4.900 4.910 4.630 4.980 11,537,812 55,969,959 4.8510 4.677 4.677 4.687 4.420 4.754 12,086,924 4.6306 3.59%
2024-02-07 0 4.730 4.720 4.730 4.700 5.230 25,357,268 124,804,979 4.9219 4.515 4.506 4.515 4.486 4.992 26,564,081 4.6983 0.42%
2024-02-06 0 4.710 4.700 4.710 4.420 4.750 13,242,000 61,103,323 4.6144 4.496 4.486 4.496 4.219 4.534 13,872,218 4.4047 4.67%
2024-02-05 0 4.500 4.490 4.500 4.470 4.760 9,713,730 44,488,096 4.5799 4.296 4.286 4.296 4.267 4.544 10,176,029 4.3719 -1.10%
2024-02-02 0 4.550 4.520 4.550 4.470 4.900 6,805,013 31,635,138 4.6488 4.343 4.315 4.343 4.267 4.677 7,128,880 4.4376 -4.01%
2024-02-01 0 4.740 4.730 4.740 4.520 4.800 12,255,000 57,818,060 4.7179 4.525 4.515 4.525 4.315 4.582 12,838,245 4.5036 3.04%
2024-01-31 0 4.600 4.590 4.600 4.570 4.830 7,482,000 34,772,579 4.6475 4.391 4.381 4.391 4.362 4.611 7,838,086 4.4364 -4.76%
2024-01-30 0 4.830 4.830 4.840 4.780 5.030 5,314,001 25,844,725 4.8635 4.611 4.611 4.620 4.563 4.801 5,566,907 4.6426 -4.36%
2024-01-29 0 5.050 5.030 5.050 4.970 5.230 5,582,000 28,387,985 5.0856 4.821 4.801 4.821 4.744 4.992 5,847,661 4.8546 0.00%
2024-01-26 0 5.050 5.040 5.050 5.040 5.290 5,638,000 29,031,656 5.1493 4.821 4.811 4.821 4.811 5.050 5,906,326 4.9153 -3.63%
2024-01-25 0 5.240 5.230 5.240 5.040 5.280 6,439,588 33,375,777 5.1829 5.002 4.992 5.002 4.811 5.040 6,746,063 4.9474 -0.38%
2024-01-24 0 5.260 5.250 5.260 4.980 5.310 14,800,959 76,241,704 5.1511 5.021 5.011 5.021 4.754 5.069 15,505,372 4.9171 4.16%
2024-01-23 0 5.050 5.040 5.050 4.770 5.140 13,659,360 68,514,593 5.0159 4.821 4.811 4.821 4.553 4.906 14,309,441 4.7881 5.87%
2024-01-22 0 4.770 4.760 4.770 4.640 5.090 16,080,000 77,060,988 4.7924 4.553 4.544 4.553 4.429 4.859 16,845,285 4.5746 -6.29%
2024-01-19 0 5.090 5.080 5.090 5.040 5.270 8,164,448 41,662,909 5.1030 4.859 4.849 4.859 4.811 5.031 8,553,013 4.8711 -2.12%
2024-01-18 0 5.200 5.190 5.200 5.050 5.230 14,946,100 77,096,702 5.1583 4.964 4.954 4.964 4.821 4.992 15,657,420 4.9240 1.36%
2024-01-17 0 5.130 5.120 5.130 5.050 5.400 20,127,000 103,553,783 5.1450 4.897 4.887 4.897 4.821 5.155 21,084,892 4.9113 -4.11%
2024-01-16 0 5.350 5.350 5.360 5.260 5.450 7,843,194 41,945,197 5.3480 5.107 5.107 5.116 5.021 5.202 8,216,470 5.1050 -0.74%
2024-01-15 0 5.390 5.390 5.400 5.310 5.530 6,422,000 34,668,662 5.3984 5.145 5.145 5.155 5.069 5.279 6,727,638 5.1532 -2.53%
2024-01-12 0 5.530 5.520 5.530 5.500 5.790 15,135,000 84,955,235 5.6132 5.279 5.269 5.279 5.250 5.527 15,855,311 5.3582 1.10%
2024-01-11 0 5.470 5.470 5.480 5.360 5.580 10,635,000 58,052,898 5.4587 5.221 5.221 5.231 5.116 5.326 11,141,145 5.2107 -0.91%
2024-01-10 0 5.520 5.510 5.520 5.400 5.650 14,953,403 82,276,189 5.5022 5.269 5.260 5.269 5.155 5.393 15,665,071 5.2522 1.10%
2024-01-09 0 5.460 5.460 5.470 5.400 5.720 16,558,600 91,435,046 5.5219 5.212 5.212 5.221 5.155 5.460 17,346,663 5.2710 0.92%
2024-01-08 0 5.410 5.390 5.410 5.300 5.720 14,580,128 79,144,496 5.4282 5.164 5.145 5.164 5.059 5.460 15,274,031 5.1816 -4.25%
2024-01-05 0 5.650 5.640 5.650 5.560 5.800 10,078,513 56,985,482 5.6542 5.393 5.384 5.393 5.307 5.537 10,558,173 5.3973 -0.88%
2024-01-04 0 5.700 5.690 5.700 5.640 5.760 11,016,033 62,639,397 5.6862 5.441 5.432 5.441 5.384 5.498 11,540,312 5.4279 -0.87%
2024-01-03 0 5.750 5.740 5.750 5.580 5.780 7,577,100 43,004,126 5.6755 5.489 5.479 5.489 5.326 5.517 7,937,712 5.4177 1.23%
2024-01-02 0 5.680 5.670 5.680 5.630 6.190 11,996,000 69,263,435 5.7739 5.422 5.412 5.422 5.374 5.909 12,566,918 5.5116 -6.89%
2023-12-29 0 6.100 6.080 6.100 6.050 6.180 8,472,500 51,632,110 6.0941 5.823 5.804 5.823 5.775 5.899 8,875,726 5.8172 0.33%
2023-12-28 0 6.080 6.070 6.080 5.920 6.130 11,713,500 70,944,025 6.0566 5.804 5.794 5.804 5.651 5.852 12,270,973 5.7815 3.93%
2023-12-27 0 5.850 5.840 5.850 5.750 6.070 7,501,468 43,836,363 5.8437 5.584 5.575 5.584 5.489 5.794 7,858,481 5.5782 -2.50%
2023-12-22 0 6.000 5.990 6.000 5.920 6.140 7,920,000 47,508,294 5.9985 5.727 5.718 5.727 5.651 5.861 8,296,932 5.7260 -2.28%
2023-12-21 0 6.140 6.140 6.150 5.950 6.190 7,976,000 48,546,401 6.0866 5.861 5.861 5.871 5.680 5.909 8,355,597 5.8100 2.68%
2023-12-20 0 5.980 5.970 5.980 5.950 6.130 10,550,852 63,549,189 6.0231 5.708 5.699 5.708 5.680 5.852 11,052,992 5.7495 0.67%
2023-12-19 0 5.940 5.930 5.940 5.830 6.160 15,143,000 89,819,707 5.9314 5.670 5.661 5.670 5.565 5.880 15,863,691 5.6620 -3.88%
2023-12-18 0 6.180 6.170 6.180 6.160 6.550 11,360,000 71,275,015 6.2742 5.899 5.890 5.899 5.880 6.252 11,900,649 5.9892 -6.08%
2023-12-15 0 6.580 6.580 6.590 6.390 6.700 10,832,488 71,298,681 6.5819 6.281 6.281 6.291 6.100 6.396 11,348,032 6.2829 4.44%
2023-12-14 0 6.300 6.290 6.300 6.270 6.550 14,695,796 93,595,155 6.3688 6.014 6.004 6.014 5.985 6.252 15,395,204 6.0795 1.94%
2023-12-13 0 6.180 6.180 6.190 6.110 6.370 11,085,000 68,806,366 6.2072 5.899 5.899 5.909 5.832 6.081 11,612,561 5.9252 -3.74%
2023-12-12 0 6.420 6.410 6.420 6.400 6.620 11,401,000 74,014,098 6.4919 6.128 6.119 6.128 6.109 6.319 11,943,601 6.1970 -1.53%
2023-12-11 0 6.520 6.510 6.520 6.310 6.710 14,263,340 91,699,379 6.4290 6.224 6.214 6.224 6.023 6.405 14,942,166 6.1370 -2.83%
2023-12-08 0 6.710 6.710 6.730 6.580 6.790 12,207,000 81,413,500 6.6694 6.405 6.405 6.424 6.281 6.482 12,787,960 6.3664 0.15%
2023-12-07 0 6.700 6.690 6.700 6.610 6.890 8,189,763 54,645,377 6.6724 6.396 6.386 6.396 6.310 6.577 8,579,533 6.3693 -2.90%
2023-12-06 0 6.900 6.890 6.900 6.780 7.080 6,345,656 43,934,381 6.9235 6.587 6.577 6.587 6.472 6.758 6,647,661 6.6090 -0.72%
2023-12-05 0 6.950 6.940 6.960 6.850 7.130 8,926,000 61,870,598 6.9315 6.634 6.625 6.644 6.539 6.806 9,350,810 6.6166 -1.42%
2023-12-04 0 7.050 7.030 7.050 6.910 7.250 14,404,862 102,269,114 7.0996 6.730 6.711 6.730 6.596 6.921 15,090,424 6.7771 -2.35%
2023-12-01 0 7.220 7.210 7.220 7.210 7.970 31,962,411 242,903,356 7.5997 6.892 6.882 6.892 6.882 7.608 33,483,578 7.2544 -8.49%
2023-11-30 0 7.890 7.890 7.900 7.770 8.070 92,618,042 731,188,114 7.8947 7.532 7.532 7.541 7.417 7.703 97,025,955 7.5360 -0.25%
2023-11-29 0 7.910 7.910 7.940 7.770 8.240 25,161,260 198,545,009 7.8909 7.551 7.551 7.579 7.417 7.866 26,358,744 7.5324 -4.00%
2023-11-28 0 8.240 8.240 8.250 8.140 8.430 11,978,803 98,951,855 8.2606 7.866 7.866 7.875 7.770 8.047 12,548,903 7.8853 -0.24%
2023-11-27 0 8.260 8.260 8.290 8.210 8.360 10,519,600 87,056,932 8.2757 7.885 7.885 7.913 7.837 7.980 11,020,253 7.8997 -0.60%
2023-11-24 0 8.310 8.310 8.340 8.220 8.540 10,653,000 88,811,506 8.3368 7.932 7.932 7.961 7.847 8.152 11,160,002 7.9580 -2.69%
2023-11-23 0 8.540 8.530 8.540 8.310 8.540 11,377,000 95,549,215 8.3985 8.152 8.142 8.152 7.932 8.152 11,918,458 8.0169 2.64%
2023-11-22 0 8.320 8.310 8.320 8.250 8.560 12,023,000 100,191,234 8.3333 7.942 7.932 7.942 7.875 8.171 12,595,203 7.9547 -1.30%
2023-11-21 0 8.430 8.430 8.440 8.400 8.950 9,025,202 77,375,672 8.5733 8.047 8.047 8.057 8.018 8.543 9,454,733 8.1838 -3.66%
2023-11-20 0 8.750 8.730 8.750 8.210 8.870 14,283,439 122,995,844 8.6111 8.352 8.333 8.352 7.837 8.467 14,963,222 8.2199 5.68%
2023-11-17 0 8.280 8.280 8.290 8.260 8.590 10,489,931 87,840,761 8.3738 7.904 7.904 7.913 7.885 8.200 10,989,172 7.9934 -3.83%
2023-11-16 0 8.610 8.610 8.620 8.510 8.710 8,128,700 69,969,117 8.6077 8.219 8.219 8.228 8.123 8.314 8,515,564 8.2166 -1.03%
2023-11-15 0 8.700 8.680 8.700 8.350 8.810 21,850,000 186,717,780 8.5454 8.305 8.286 8.305 7.971 8.410 22,889,893 8.1572 1.16%
2023-11-14 0 8.600 8.590 8.600 8.550 9.200 13,444,800 118,624,414 8.8231 8.209 8.200 8.209 8.162 8.782 14,084,670 8.4222 -6.11%
2023-11-13 0 9.160 9.150 9.160 8.700 9.190 7,465,604 66,921,933 8.9640 8.744 8.734 8.744 8.305 8.772 7,820,910 8.5568 5.53%
2023-11-10 0 8.680 8.660 8.680 8.560 8.800 7,100,000 61,549,748 8.6690 8.286 8.267 8.286 8.171 8.400 7,437,906 8.2751 -0.12%
2023-11-09 0 8.690 8.680 8.690 8.600 9.020 11,717,000 102,264,311 8.7279 8.295 8.286 8.295 8.209 8.610 12,274,640 8.3313 -3.77%
2023-11-08 0 9.030 9.020 9.030 8.900 9.240 13,697,700 123,736,663 9.0334 8.620 8.610 8.620 8.496 8.820 14,349,606 8.6230 1.46%
2023-11-07 0 8.900 8.890 8.900 8.860 9.450 19,547,525 177,847,569 9.0982 8.496 8.486 8.496 8.457 9.021 20,477,838 8.6849 -1.55%
2023-11-06 0 9.040 9.030 9.040 8.510 9.070 24,304,001 215,846,799 8.8811 8.629 8.620 8.629 8.123 8.658 25,460,686 8.4777 8.26%
2023-11-03 0 8.350 8.340 8.350 7.950 8.430 21,431,000 175,645,652 8.1959 7.971 7.961 7.971 7.589 8.047 22,450,952 7.8235 5.03%
2023-11-02 0 7.950 7.930 7.950 7.640 8.080 21,839,700 171,608,084 7.8576 7.589 7.570 7.589 7.293 7.713 22,879,103 7.5006 0.25%
2023-11-01 0 7.930 7.920 7.930 7.900 8.650 22,208,000 178,563,081 8.0405 7.570 7.560 7.570 7.541 8.257 23,264,931 7.6752 -6.71%
2023-10-31 0 8.500 8.500 8.510 8.200 8.630 11,427,385 96,032,970 8.4038 8.114 8.114 8.123 7.827 8.238 11,971,241 8.0220 -1.39%
2023-10-30 0 8.620 8.620 8.630 8.440 8.770 15,340,000 132,214,975 8.6190 8.228 8.228 8.238 8.057 8.372 16,070,067 8.2274 -0.92%
2023-10-27 0 8.700 8.690 8.700 8.580 9.080 15,548,254 136,979,126 8.8099 8.305 8.295 8.305 8.190 8.667 16,288,232 8.4097 -0.23%
2023-10-26 0 8.720 8.710 8.720 8.250 8.810 18,493,800 157,045,757 8.4918 8.324 8.314 8.324 7.875 8.410 19,373,964 8.1060 1.16%
2023-10-25 0 8.620 8.620 8.640 8.540 9.310 15,847,920 140,537,415 8.8679 8.228 8.228 8.247 8.152 8.887 16,602,160 8.4650 -0.46%
2023-10-24 0 8.660 8.660 8.680 8.600 9.040 9,897,747 86,093,156 8.6983 8.267 8.267 8.286 8.209 8.629 10,368,804 8.3031 -4.20%
2023-10-20 0 9.040 9.040 9.050 8.880 9.270 9,521,152 86,773,574 9.1138 8.629 8.629 8.639 8.477 8.849 9,974,286 8.6997 -0.55%
2023-10-19 0 9.090 9.090 9.100 9.020 9.400 11,185,206 102,443,312 9.1588 8.677 8.677 8.687 8.610 8.973 11,717,537 8.7427 -4.01%
2023-10-18 0 9.470 9.470 9.480 9.420 9.800 9,414,693 90,153,673 9.5758 9.040 9.040 9.049 8.992 9.355 9,862,761 9.1408 -3.37%
2023-10-17 0 9.800 9.790 9.800 9.700 10.00 6,176,646 60,662,606 9.8213 9.355 9.345 9.355 9.259 9.546 6,470,607 9.3751 0.20%
2023-10-16 0 9.780 9.760 9.780 9.720 10.22 6,331,642 62,577,498 9.8833 9.336 9.317 9.336 9.278 9.756 6,632,980 9.4343 -3.36%
2023-10-13 0 10.12 10.10 10.12 10.06 10.76 8,738,288 89,669,950 10.262 9.660 9.641 9.660 9.603 10.27 9,154,164 9.7955 -6.64%
2023-10-12 0 10.84 10.82 10.84 10.66 11.30 8,855,798 96,271,704 10.871 10.35 10.33 10.35 10.18 10.79 9,277,266 10.377 -0.91%
2023-10-11 0 10.94 10.94 10.98 10.80 11.26 11,380,300 125,303,684 11.011 10.44 10.44 10.48 10.31 10.75 11,921,916 10.510 -0.18%
2023-10-10 0 10.96 10.94 10.96 10.56 10.98 7,046,000 76,560,070 10.866 10.46 10.44 10.46 10.08 10.48 7,381,336 10.372 3.40%
2023-10-09 0 10.60 10.60 10.62 10.44 10.80 4,191,931 44,356,672 10.581 10.12 10.12 10.14 9.966 10.31 4,391,435 10.101 -1.49%
2023-10-06 0 10.76 10.76 10.78 10.60 11.02 1,766,000 19,162,610 10.851 10.27 10.27 10.29 10.12 10.52 1,850,048 10.358 0.37%
2023-10-05 0 10.72 10.70 10.72 10.48 10.86 2,779,630 29,805,643 10.723 10.23 10.21 10.23 10.00 10.37 2,911,919 10.236 2.29%
2023-10-04 0 10.48 10.46 10.48 10.42 10.70 2,348,000 24,692,285 10.516 10.00 9.985 10.00 9.947 10.21 2,459,747 10.039 -1.69%
2023-10-03 0 10.66 10.66 10.68 10.34 10.72 5,928,000 62,423,523 10.530 10.18 10.18 10.19 9.870 10.23 6,210,128 10.052 0.00%
2023-09-29 0 10.66 10.66 10.68 10.20 10.74 3,689,000 39,167,313 10.617 10.18 10.18 10.19 9.737 10.25 3,864,568 10.135 4.10%
2023-09-28 0 10.24 10.22 10.24 10.22 10.52 6,676,000 68,767,062 10.301 9.775 9.756 9.775 9.756 10.04 6,993,727 9.8327 -2.10%
2023-09-27 0 10.46 10.44 10.46 10.34 10.60 6,217,000 64,912,929 10.441 9.985 9.966 9.985 9.870 10.12 6,512,882 9.9669 0.77%
2023-09-26 0 10.38 10.36 10.38 10.22 10.64 10,147,000 105,185,365 10.366 9.908 9.889 9.908 9.756 10.16 10,629,920 9.8952 -2.44%
2023-09-25 0 10.64 10.62 10.64 10.48 10.82 4,197,900 44,669,588 10.641 10.16 10.14 10.16 10.00 10.33 4,397,688 10.158 -0.75%
2023-09-22 0 10.72 10.72 10.74 10.02 10.74 13,881,290 144,748,397 10.428 10.23 10.23 10.25 9.565 10.25 14,541,934 9.9539 0.94%
2023-09-21 0 10.62 10.60 10.62 10.28 10.66 11,605,368 122,510,542 10.556 10.14 10.12 10.14 9.813 10.18 12,157,695 10.077 -0.56%
2023-09-20 0 10.68 10.66 10.68 10.54 11.26 15,898,053 169,588,018 10.667 10.19 10.18 10.19 10.06 10.75 16,654,679 10.183 -4.47%
2023-09-19 0 11.18 11.18 11.20 11.00 11.68 10,387,071 115,649,262 11.134 10.67 10.67 10.69 10.50 11.15 10,881,416 10.628 -3.12%
2023-09-18 0 11.54 11.54 11.56 11.52 12.00 6,949,000 80,814,936 11.630 11.02 11.02 11.03 11.00 11.45 7,279,719 11.101 -3.35%
2023-09-15 0 11.94 11.92 11.94 11.64 12.08 6,525,452 77,579,456 11.889 11.40 11.38 11.40 11.11 11.53 6,836,014 11.349 0.34%
2023-09-14 0 11.90 11.90 11.92 11.80 12.10 5,811,000 69,162,260 11.902 11.36 11.36 11.38 11.26 11.55 6,087,559 11.361 -1.49%
2023-09-13 0 12.08 12.04 12.08 11.94 12.34 6,560,566 79,129,973 12.062 11.53 11.49 11.53 11.40 11.78 6,872,799 11.514 -0.98%
2023-09-12 0 12.20 12.18 12.20 11.98 12.52 8,693,000 106,580,310 12.261 11.65 11.63 11.65 11.44 11.95 9,106,721 11.703 -1.29%
2023-09-11 0 12.36 12.36 12.38 11.80 12.44 4,098,682 50,163,248 12.239 11.80 11.80 11.82 11.26 11.87 4,293,748 11.683 0.82%
2023-09-07 0 12.26 12.26 12.28 12.26 12.54 3,900,670 48,168,671 12.349 11.70 11.70 11.72 11.70 11.97 4,086,312 11.788 -2.23%
2023-09-06 0 12.54 12.54 12.56 12.44 12.72 4,212,000 52,851,309 12.548 11.97 11.97 11.99 11.87 12.14 4,412,459 11.978 -1.72%
2023-09-05 0 12.76 12.72 12.76 12.66 13.20 6,366,000 81,863,245 12.859 12.18 12.14 12.18 12.08 12.60 6,668,973 12.275 -3.33%
2023-09-04 0 13.20 13.16 13.20 12.64 13.26 8,318,825 108,179,040 13.004 12.60 12.56 12.60 12.07 12.66 8,714,738 12.413 4.93%
2023-08-31 0 12.58 12.54 12.58 12.46 12.96 11,359,000 142,976,430 12.587 12.01 11.97 12.01 11.89 12.37 11,899,602 12.015 -1.72%
2023-08-30 0 12.80 12.80 12.82 12.78 13.60 9,050,452 117,702,805 13.005 12.22 12.22 12.24 12.20 12.98 9,481,185 12.414 -4.76%
2023-08-29 0 13.44 13.42 13.44 13.04 13.62 5,993,000 80,258,160 13.392 12.83 12.81 12.83 12.45 13.00 6,278,221 12.784 1.66%
2023-08-28 0 13.22 13.22 13.24 13.20 14.00 4,277,000 57,481,622 13.440 12.62 12.62 12.64 12.60 13.36 4,480,553 12.829 -1.78%
2023-08-25 0 13.46 13.44 13.46 13.10 13.74 7,438,291 99,581,522 13.388 12.85 12.83 12.85 12.50 13.12 7,792,297 12.779 0.15%
2023-08-24 0 13.44 13.42 13.44 12.42 13.56 14,830,300 195,053,274 13.152 12.83 12.81 12.83 11.86 12.94 15,536,109 12.555 7.52%
2023-08-23 0 12.50 12.50 12.52 12.08 13.12 17,852,283 223,056,584 12.495 11.93 11.93 11.95 11.53 12.52 18,701,916 11.927 -4.58%
2023-08-22 0 13.10 13.10 13.14 12.80 13.42 10,303,600 134,501,768 13.054 12.50 12.50 12.54 12.22 12.81 10,793,973 12.461 2.18%
2023-08-21 0 12.82 12.82 12.84 12.82 13.58 12,695,001 166,752,316 13.135 12.24 12.24 12.26 12.24 12.96 13,299,186 12.539 -5.18%
2023-08-18 0 13.52 13.52 13.54 13.32 14.68 18,641,424 255,128,237 13.686 12.91 12.91 12.92 12.71 14.01 19,528,614 13.064 -7.90%
2023-08-17 0 14.68 14.60 14.68 14.14 14.86 11,732,541 170,451,141 14.528 14.01 13.94 14.01 13.50 14.18 12,290,921 13.868 0.41%
2023-08-16 0 14.62 14.60 14.62 14.32 14.70 8,546,020 124,340,993 14.550 13.96 13.94 13.96 13.67 14.03 8,952,745 13.889 -0.41%
2023-08-15 0 14.68 14.66 14.68 14.58 15.26 7,817,773 115,322,729 14.751 14.01 13.99 14.01 13.92 14.57 8,189,839 14.081 -3.80%
2023-08-14 0 15.26 15.24 15.26 14.84 15.52 17,915,000 273,217,068 15.251 14.57 14.55 14.57 14.17 14.81 18,767,617 14.558 -1.68%
2023-08-11 0 15.52 15.50 15.52 15.18 15.66 12,497,890 193,193,607 15.458 14.81 14.80 14.81 14.49 14.95 13,092,694 14.756 0.13%
2023-08-10 0 15.50 15.48 15.50 14.58 15.60 17,679,725 268,482,640 15.186 14.80 14.78 14.80 13.92 14.89 18,521,145 14.496 4.31%
2023-08-09 0 14.86 14.86 14.88 14.10 15.32 17,735,401 262,996,053 14.829 14.18 14.18 14.20 13.46 14.62 18,579,471 14.155 5.09%
2023-08-08 0 14.14 14.14 14.16 13.92 14.42 6,572,263 92,789,441 14.118 13.50 13.50 13.52 13.29 13.76 6,885,053 13.477 -1.94%
2023-08-07 0 14.42 14.40 14.42 13.82 14.50 7,732,000 110,595,730 14.304 13.76 13.75 13.76 13.19 13.84 8,099,984 13.654 -0.55%
2023-08-04 0 14.50 14.48 14.50 14.32 14.86 9,012,960 130,812,801 14.514 13.84 13.82 13.84 13.67 14.18 9,441,908 13.854 1.40%
2023-08-03 0 14.30 14.28 14.30 13.92 14.48 8,238,000 117,158,450 14.222 13.65 13.63 13.65 13.29 13.82 8,630,066 13.576 0.42%
2023-08-02 0 14.24 14.24 14.26 14.06 15.00 15,991,764 228,785,441 14.307 13.59 13.59 13.61 13.42 14.32 16,752,850 13.657 -5.32%
2023-08-01 0 15.04 15.00 15.04 14.86 15.66 13,434,396 204,259,187 15.204 14.36 14.32 14.36 14.18 14.95 14,073,771 14.513 -1.31%
2023-07-31 0 15.24 15.22 15.24 15.16 15.78 24,141,472 373,255,592 15.461 14.55 14.53 14.55 14.47 15.06 25,290,422 14.759 4.67%
2023-07-28 0 14.56 14.54 14.56 13.60 14.70 17,294,349 248,563,730 14.373 13.90 13.88 13.90 12.98 14.03 18,117,428 13.720 1.96%
2023-07-27 0 14.28 14.28 14.30 13.94 14.36 13,475,630 190,577,362 14.142 13.63 13.63 13.65 13.31 13.71 14,116,967 13.500 2.59%
2023-07-26 0 13.92 13.90 13.92 13.18 14.26 23,800,785 327,474,533 13.759 13.29 13.27 13.29 12.58 13.61 24,933,521 13.134 6.75%
2023-07-25 0 13.04 13.04 13.06 12.76 13.30 8,008,000 103,585,380 12.935 12.45 12.45 12.47 12.18 12.70 8,389,120 12.348 4.49%
2023-07-24 0 12.48 12.44 12.48 12.30 12.78 4,765,305 59,239,121 12.431 11.91 11.87 11.91 11.74 12.20 4,992,097 11.867 -2.19%
2023-07-21 0 12.76 12.74 12.76 12.58 12.94 8,816,062 112,200,190 12.727 12.18 12.16 12.18 12.01 12.35 9,235,639 12.149 -0.16%
2023-07-20 0 12.78 12.76 12.78 12.72 13.30 6,240,969 80,706,336 12.932 12.20 12.18 12.20 12.14 12.70 6,537,992 12.344 -2.89%
2023-07-19 0 13.16 13.14 13.16 12.80 13.26 5,161,448 67,006,944 12.982 12.56 12.54 12.56 12.22 12.66 5,407,094 12.392 -0.75%
2023-07-18 0 13.26 13.22 13.26 13.14 13.68 8,818,845 117,189,138 13.289 12.66 12.62 12.66 12.54 13.06 9,238,555 12.685 -1.19%
2023-07-14 0 13.42 13.36 13.44 13.26 14.20 7,003,098 94,500,947 13.494 12.81 12.75 12.83 12.66 13.55 7,336,392 12.881 -3.87%
2023-07-13 0 13.96 13.90 13.96 13.66 14.24 9,674,336 133,888,947 13.840 13.33 13.27 13.33 13.04 13.59 10,134,761 13.211 3.71%
2023-07-12 0 13.46 13.44 13.46 13.30 13.78 8,322,473 111,765,776 13.429 12.85 12.83 12.85 12.70 13.15 8,718,559 12.819 -0.74%
2023-07-11 0 13.56 13.52 13.56 12.62 13.68 18,772,080 247,896,115 13.206 12.94 12.91 12.94 12.05 13.06 19,665,488 12.606 7.45%
2023-07-10 0 12.62 12.60 12.62 12.42 13.00 11,296,188 142,732,799 12.636 12.05 12.03 12.05 11.86 12.41 11,833,800 12.061 3.10%
2023-07-07 0 12.24 12.22 12.24 11.90 12.44 15,716,132 190,215,371 12.103 11.68 11.66 11.68 11.36 11.87 16,464,100 11.553 -0.33%
2023-07-06 0 12.28 12.26 12.28 12.14 13.30 15,887,085 198,785,435 12.512 11.72 11.70 11.72 11.59 12.70 16,643,189 11.944 -7.39%
2023-07-05 0 13.26 13.26 13.28 13.00 13.76 10,034,000 132,585,752 13.214 12.66 12.66 12.68 12.41 13.13 10,511,542 12.613 -1.92%
2023-07-04 0 13.52 13.50 13.52 13.12 13.74 6,026,577 80,728,485 13.395 12.91 12.89 12.91 12.52 13.12 6,313,396 12.787 2.27%
2023-07-03 0 13.22 13.20 13.22 12.72 13.30 9,664,348 126,781,224 13.118 12.62 12.60 12.62 12.14 12.70 10,124,297 12.522 2.96%
2023-06-30 0 12.84 12.80 12.84 12.58 13.10 9,924,500 127,417,919 12.839 12.26 12.22 12.26 12.01 12.50 10,396,831 12.255 0.31%
2023-06-29 0 12.80 12.78 12.80 12.80 13.20 9,297,400 120,106,445 12.918 12.22 12.20 12.22 12.22 12.60 9,739,885 12.331 -3.03%
2023-06-28 0 13.20 13.18 13.20 12.74 13.24 11,564,000 149,940,410 12.966 12.60 12.58 12.60 12.16 12.64 12,114,358 12.377 1.23%
2023-06-27 0 13.04 13.04 13.06 12.94 13.40 7,932,984 104,190,479 13.134 12.45 12.45 12.47 12.35 12.79 8,310,534 12.537 -0.46%
2023-06-26 0 13.10 13.10 13.12 12.52 13.20 13,888,006 178,215,004 12.832 12.50 12.50 12.52 11.95 12.60 14,548,969 12.249 3.64%
2023-06-23 0 12.64 12.64 12.66 12.54 12.84 8,476,749 107,243,491 12.652 12.07 12.07 12.08 11.97 12.26 8,880,178 12.077 -2.02%
2023-06-21 0 12.90 12.86 12.90 12.82 13.14 8,087,066 104,555,036 12.929 12.31 12.28 12.31 12.24 12.54 8,471,949 12.341 -2.12%
2023-06-20 0 13.18 13.16 13.18 13.02 13.98 13,035,001 172,483,573 13.232 12.58 12.56 12.58 12.43 13.34 13,655,368 12.631 -5.86%
2023-06-19 0 14.00 13.98 14.00 13.68 14.18 9,075,701 126,286,216 13.915 13.36 13.34 13.36 13.06 13.54 9,507,635 13.283 -0.28%
2023-06-16 0 14.04 14.02 14.04 13.68 14.20 27,811,722 389,416,004 14.002 13.40 13.38 13.40 13.06 13.55 29,135,348 13.366 2.48%
2023-06-15 0 13.70 13.68 13.70 13.12 13.72 16,884,564 226,751,326 13.430 13.08 13.06 13.08 12.52 13.10 17,688,141 12.819 3.95%
2023-06-14 0 13.18 13.18 13.20 12.90 13.60 16,079,011 212,688,941 13.228 12.58 12.58 12.60 12.31 12.98 16,844,249 12.627 1.70%
2023-06-13 0 12.96 12.94 12.96 12.70 13.24 30,506,236 395,029,524 12.949 12.37 12.35 12.37 12.12 12.64 31,958,100 12.361 -0.46%
2023-06-12 0 13.02 13.00 13.02 11.52 13.50 69,817,078 859,143,723 12.306 12.43 12.41 12.43 11.00 12.89 73,139,839 11.747 -4.96%
2023-06-09 0 13.70 13.68 13.70 13.58 13.92 7,345,807 100,992,545 13.748 13.08 13.06 13.08 12.96 13.29 7,695,411 13.124 -0.44%
2023-06-08 0 13.76 13.72 13.76 13.54 13.88 14,041,474 191,960,506 13.671 13.13 13.10 13.13 12.92 13.25 14,709,741 13.050 -1.01%
2023-06-07 0 13.90 13.88 13.90 13.78 14.34 8,118,327 113,197,346 13.943 13.27 13.25 13.27 13.15 13.69 8,504,697 13.310 0.65%
2023-06-06 0 13.82 13.82 13.84 13.64 14.20 10,764,393 149,150,155 13.856 13.18 13.18 13.20 13.01 13.55 11,284,862 13.217 0.14%
2023-06-05 0 13.80 13.80 13.82 13.78 14.38 15,007,964 209,194,231 13.939 13.16 13.16 13.18 13.14 13.72 15,733,613 13.296 -3.50%
2023-06-02 0 14.30 14.24 14.30 13.54 14.32 15,490,818 216,212,011 13.957 13.64 13.58 13.64 12.92 13.66 16,239,814 13.314 5.93%
2023-06-01 0 13.50 13.50 13.52 13.24 14.04 20,144,921 271,455,629 13.475 12.88 12.88 12.90 12.63 13.39 21,118,947 12.854 0.75%
2023-05-31 0 13.40 13.38 13.40 13.12 13.68 36,461,560 488,682,925 13.403 12.78 12.76 12.78 12.51 13.05 38,224,511 12.785 -2.90%
2023-05-30 0 13.80 13.80 13.82 13.48 14.12 7,995,000 109,851,734 13.740 13.16 13.16 13.18 12.86 13.47 8,381,566 13.106 0.00%
2023-05-29 0 13.80 13.80 13.82 13.80 14.30 10,516,866 146,883,959 13.967 13.16 13.16 13.18 13.16 13.64 11,025,366 13.322 -3.23%
2023-05-25 0 14.26 14.26 14.28 13.46 14.46 13,421,000 188,619,187 14.054 13.60 13.60 13.62 12.84 13.79 14,069,918 13.406 3.94%
2023-05-24 0 13.72 13.72 13.74 13.48 13.94 10,068,460 137,866,291 13.693 13.09 13.09 13.11 12.86 13.30 10,555,280 13.061 0.00%
2023-05-23 0 13.72 13.70 13.74 13.58 14.30 12,322,444 169,959,943 13.793 13.09 13.07 13.11 12.95 13.64 12,918,246 13.157 -3.11%
2023-05-22 0 14.16 14.16 14.18 13.76 14.34 7,786,055 110,136,790 14.145 13.51 13.51 13.53 13.13 13.68 8,162,518 13.493 2.02%
2023-05-19 0 13.88 13.88 13.90 13.56 14.12 8,482,662 118,070,000 13.919 13.24 13.24 13.26 12.93 13.47 8,892,807 13.277 -0.86%
2023-05-18 0 14.00 14.00 14.04 13.84 14.46 10,110,043 142,026,148 14.048 13.35 13.35 13.39 13.20 13.79 10,598,873 13.400 -2.78%
2023-05-17 0 14.40 14.38 14.40 14.26 15.12 12,494,750 181,490,566 14.525 13.74 13.72 13.74 13.60 14.42 13,098,883 13.855 -3.87%
2023-05-16 0 14.98 14.96 14.98 14.90 15.40 3,100,492 46,634,509 15.041 14.29 14.27 14.29 14.21 14.69 3,250,404 14.347 -1.45%
2023-05-15 0 15.20 15.20 15.22 15.02 15.42 7,825,000 119,225,994 15.237 14.50 14.50 14.52 14.33 14.71 8,203,346 14.534 -1.43%
2023-05-12 0 15.42 15.40 15.42 15.16 15.90 12,920,418 199,751,232 15.460 14.71 14.69 14.71 14.46 15.17 13,545,133 14.747 0.65%
2023-05-11 0 15.32 15.30 15.34 15.02 15.40 6,107,000 93,169,989 15.256 14.61 14.59 14.63 14.33 14.69 6,402,279 14.553 0.92%
2023-05-10 0 15.18 15.16 15.18 14.98 15.52 4,935,974 75,311,231 15.258 14.48 14.46 14.48 14.29 14.80 5,174,633 14.554 -0.39%
2023-05-09 0 15.24 15.20 15.24 14.88 15.40 13,840,956 208,519,167 15.065 14.54 14.50 14.54 14.19 14.69 14,510,179 14.371 -0.52%
2023-05-08 0 15.32 15.30 15.32 15.18 16.60 15,888,222 245,987,653 15.482 14.61 14.59 14.61 14.48 15.83 16,656,433 14.768 -6.81%
2023-05-05 0 16.44 16.44 16.46 16.32 16.94 6,914,727 114,468,623 16.554 15.68 15.68 15.70 15.57 16.16 7,249,061 15.791 0.61%
2023-05-04 0 16.34 16.34 16.38 16.14 16.94 12,919,256 211,430,828 16.366 15.59 15.59 15.62 15.40 16.16 13,543,914 15.611 -3.31%
2023-05-03 0 16.90 16.88 16.90 16.70 17.08 3,264,000 55,009,312 16.853 16.12 16.10 16.12 15.93 16.29 3,421,818 16.076 -1.52%
2023-05-02 0 17.16 17.14 17.16 16.80 17.78 3,206,428 55,011,404 17.157 16.37 16.35 16.37 16.03 16.96 3,361,462 16.365 -1.83%
2023-04-28 0 17.48 17.46 17.48 17.26 17.90 7,865,560 138,010,666 17.546 16.67 16.65 16.67 16.46 17.07 8,245,867 16.737 0.23%
2023-04-27 0 17.44 17.42 17.44 16.96 17.60 4,444,052 77,192,118 17.370 16.64 16.62 16.64 16.18 16.79 4,658,926 16.569 0.46%
2023-04-26 0 17.36 17.30 17.36 16.72 17.44 3,420,831 58,918,803 17.224 16.56 16.50 16.56 15.95 16.64 3,586,231 16.429 3.83%
2023-04-25 0 16.72 16.68 16.72 16.58 17.18 10,059,982 168,173,247 16.717 15.95 15.91 15.95 15.82 16.39 10,546,392 15.946 -3.02%
2023-04-24 0 17.24 17.22 17.24 16.88 17.68 9,587,214 164,484,046 17.157 16.44 16.43 16.44 16.10 16.86 10,050,765 16.365 0.23%
2023-04-21 0 17.20 17.20 17.24 17.10 18.18 10,657,829 185,941,748 17.447 16.41 16.41 16.44 16.31 17.34 11,173,145 16.642 -4.66%
2023-04-20 0 18.04 18.02 18.04 18.00 18.76 4,493,002 82,146,760 18.283 17.21 17.19 17.21 17.17 17.89 4,710,243 17.440 -2.49%
2023-04-19 0 18.50 18.50 18.52 18.06 18.80 6,795,000 126,091,902 18.557 17.65 17.65 17.67 17.23 17.93 7,123,545 17.701 0.00%
2023-04-18 0 18.50 18.46 18.50 18.30 18.72 3,789,346 70,076,163 18.493 17.65 17.61 17.65 17.46 17.86 3,972,564 17.640 -0.64%
2023-04-17 0 18.62 18.60 18.62 17.80 18.70 11,218,757 206,635,795 18.419 17.76 17.74 17.76 16.98 17.84 11,761,195 17.569 3.79%
2023-04-14 0 17.94 17.92 17.94 17.88 18.66 9,248,318 168,894,902 18.262 17.11 17.09 17.11 17.06 17.80 9,695,483 17.420 0.34%
2023-04-13 0 17.88 17.86 17.88 17.18 18.04 5,671,280 99,755,759 17.590 17.06 17.04 17.06 16.39 17.21 5,945,492 16.778 1.02%
2023-04-12 0 17.70 17.68 17.70 17.62 18.56 7,057,071 125,490,198 17.782 16.88 16.86 16.88 16.81 17.70 7,398,287 16.962 -4.12%
2023-04-11 0 18.46 18.44 18.46 18.02 19.22 9,850,433 183,002,001 18.578 17.61 17.59 17.61 17.19 18.33 10,326,711 17.721 1.99%
2023-04-06 0 18.10 18.08 18.10 17.62 18.12 4,745,068 84,484,673 17.805 17.27 17.25 17.27 16.81 17.28 4,974,497 16.984 0.67%
2023-04-04 0 17.98 17.96 17.98 17.56 18.80 8,183,956 146,401,042 17.889 17.15 17.13 17.15 16.75 17.93 8,579,658 17.064 -3.85%
2023-04-03 0 18.70 18.68 18.70 18.34 19.06 10,105,748 188,952,663 18.698 17.84 17.82 17.84 17.49 18.18 10,594,371 17.835 0.11%
2023-03-31 0 18.68 18.68 18.74 18.60 19.26 8,898,397 167,896,561 18.868 17.82 17.82 17.88 17.74 18.37 9,328,643 17.998 1.52%
2023-03-30 0 18.40 18.38 18.40 18.02 18.50 6,865,921 125,915,696 18.339 17.55 17.53 17.55 17.19 17.65 7,197,895 17.493 1.21%
2023-03-29 0 18.18 18.16 18.18 17.84 18.50 6,852,803 124,620,616 18.185 17.34 17.32 17.34 17.02 17.65 7,184,143 17.347 1.91%
2023-03-28 0 17.84 17.82 17.84 17.60 18.24 11,145,459 199,106,348 17.864 17.02 17.00 17.02 16.79 17.40 11,684,353 17.040 -0.11%
2023-03-27 0 17.86 17.82 17.86 17.54 18.58 13,325,768 239,116,505 17.944 17.04 17.00 17.04 16.73 17.72 13,970,082 17.116 -4.59%
2023-03-24 0 18.72 18.70 18.72 18.44 19.48 9,522,134 179,579,463 18.859 17.86 17.84 17.86 17.59 18.58 9,982,538 17.989 -3.31%
2023-03-23 0 19.36 19.36 19.38 18.68 19.40 13,890,000 266,143,070 19.161 18.47 18.47 18.49 17.82 18.51 14,561,595 18.277 2.54%
2023-03-22 0 18.88 18.84 18.88 17.60 19.00 26,865,317 499,615,450 18.597 18.01 17.97 18.01 16.79 18.12 28,164,281 17.739 6.55%
2023-03-21 0 17.72 17.72 17.76 16.60 17.84 13,357,054 230,671,898 17.270 16.90 16.90 16.94 15.83 17.02 14,002,880 16.473 4.48%
2023-03-20 0 16.96 16.94 16.96 16.34 17.58 13,505,967 226,824,488 16.794 16.18 16.16 16.18 15.59 16.77 14,158,993 16.020 -3.53%
2023-03-17 0 17.58 17.58 17.64 17.34 17.74 12,103,078 212,564,580 17.563 16.77 16.77 16.83 16.54 16.92 12,688,273 16.753 0.80%
2023-03-16 0 17.44 17.44 17.46 17.14 18.08 15,454,882 268,774,939 17.391 16.64 16.64 16.65 16.35 17.25 16,202,140 16.589 -0.80%
2023-03-15 0 17.58 17.58 17.60 17.50 18.30 9,638,000 172,466,147 17.894 16.77 16.77 16.79 16.69 17.46 10,104,006 17.069 1.38%
2023-03-14 0 17.34 17.32 17.34 17.08 18.20 11,175,301 194,862,557 17.437 16.54 16.52 16.54 16.29 17.36 11,715,637 16.633 -3.67%
2023-03-13 0 18.00 17.98 18.00 17.12 18.22 14,906,758 267,569,146 17.950 17.17 17.15 17.17 16.33 17.38 15,627,514 17.122 3.45%
2023-03-10 0 17.40 17.38 17.40 17.00 18.08 12,616,661 221,370,726 17.546 16.60 16.58 16.60 16.22 17.25 13,226,689 16.737 -2.90%
2023-03-09 0 17.92 17.90 17.92 17.04 19.04 24,457,857 437,182,479 17.875 17.09 17.07 17.09 16.25 18.16 25,640,418 17.051 -4.78%
2023-03-08 0 18.82 18.80 18.82 18.68 19.46 9,271,963 175,202,263 18.896 17.95 17.93 17.95 17.82 18.56 9,720,271 18.024 -3.49%
2023-03-07 0 19.50 19.48 19.50 19.20 20.30 11,334,902 222,772,492 19.654 18.60 18.58 18.60 18.31 19.36 11,882,955 18.747 -3.47%
2023-03-06 0 20.20 20.15 20.20 19.82 21.15 12,046,260 243,717,760 20.232 19.27 19.22 19.27 18.91 20.17 12,628,708 19.299 -1.22%
2023-03-03 0 20.45 20.40 20.45 20.05 20.85 10,739,024 219,588,548 20.448 19.51 19.46 19.51 19.13 19.89 11,258,266 19.505 0.74%
2023-03-02 0 20.30 20.25 20.30 20.00 20.65 6,336,120 128,737,452 20.318 19.36 19.32 19.36 19.08 19.70 6,642,477 19.381 -0.49%
2023-03-01 0 20.40 20.35 20.40 18.86 20.50 16,100,263 321,587,194 19.974 19.46 19.41 19.46 17.99 19.55 16,878,726 19.053 7.82%
2023-02-28 0 18.92 18.92 18.94 18.62 19.76 8,784,767 166,913,233 19.000 18.05 18.05 18.07 17.76 18.85 9,209,519 18.124 -2.77%
2023-02-27 0 19.46 19.46 19.48 18.50 19.98 13,941,347 271,523,593 19.476 18.56 18.56 18.58 17.65 19.06 14,615,424 18.578 3.73%
2023-02-24 0 18.76 18.74 18.78 18.70 19.36 3,962,645 75,339,945 19.013 17.89 17.88 17.91 17.84 18.47 4,154,243 18.136 -2.19%
2023-02-23 0 19.18 19.14 19.20 18.40 19.24 7,155,718 136,134,148 19.025 18.30 18.26 18.31 17.55 18.35 7,501,704 18.147 2.57%
2023-02-22 0 18.70 18.68 18.70 18.42 19.28 12,658,509 237,331,011 18.749 17.84 17.82 17.84 17.57 18.39 13,270,560 17.884 -2.91%
2023-02-21 0 19.26 19.24 19.26 19.12 20.10 10,182,262 199,634,419 19.606 18.37 18.35 18.37 18.24 19.17 10,674,584 18.702 -1.43%
2023-02-20 0 19.54 19.52 19.54 18.90 19.76 11,203,173 216,348,915 19.311 18.64 18.62 18.64 18.03 18.85 11,744,857 18.421 -0.10%
2023-02-17 0 19.56 19.56 19.58 19.40 20.25 9,697,260 191,938,582 19.793 18.66 18.66 18.68 18.51 19.32 10,166,132 18.880 -3.41%
2023-02-16 0 20.25 20.20 20.25 19.74 20.65 11,579,384 235,615,718 20.348 19.32 19.27 19.32 18.83 19.70 12,139,258 19.409 2.69%
2023-02-15 0 19.72 19.70 19.72 19.30 20.15 9,037,838 178,367,455 19.736 18.81 18.79 18.81 18.41 19.22 9,474,826 18.825 0.20%
2023-02-14 0 19.68 19.66 19.68 19.42 19.90 8,950,459 176,468,847 19.716 18.77 18.75 18.77 18.52 18.98 9,383,222 18.807 -1.01%
2023-02-13 0 19.88 19.88 19.90 18.68 19.96 18,943,802 372,035,427 19.639 18.96 18.96 18.98 17.82 19.04 19,859,753 18.733 4.96%
2023-02-10 0 18.94 18.94 18.96 18.88 19.78 6,726,293 128,969,956 19.174 18.07 18.07 18.09 18.01 18.87 7,051,516 18.290 -2.77%
2023-02-09 0 19.48 19.46 19.50 18.62 19.58 14,942,459 287,177,381 19.219 18.58 18.56 18.60 17.76 18.68 15,664,941 18.332 2.53%
2023-02-08 0 19.00 18.98 19.02 18.94 19.68 6,326,765 120,887,539 19.107 18.12 18.10 18.14 18.07 18.77 6,632,670 18.226 -1.35%
2023-02-07 0 19.26 19.20 19.26 18.90 19.48 5,135,349 98,717,287 19.223 18.37 18.31 18.37 18.03 18.58 5,383,648 18.337 -0.10%
2023-02-06 0 19.28 19.26 19.28 18.96 19.76 9,862,948 189,861,233 19.250 18.39 18.37 18.39 18.09 18.85 10,339,831 18.362 -1.73%
2023-02-03 0 19.62 19.60 19.62 19.00 19.80 10,540,260 205,472,172 19.494 18.72 18.70 18.72 18.12 18.89 11,049,892 18.595 0.51%
2023-02-02 0 19.52 19.52 19.54 19.36 20.40 16,245,979 319,575,184 19.671 18.62 18.62 18.64 18.47 19.46 17,031,488 18.764 -3.60%
2023-02-01 0 20.25 20.20 20.25 19.66 20.50 7,842,518 157,673,494 20.105 19.32 19.27 19.32 18.75 19.55 8,221,711 19.178 1.25%
2023-01-31 0 20.00 20.00 20.05 19.62 20.60 14,960,540 298,582,323 19.958 19.08 19.08 19.13 18.72 19.65 15,683,896 19.038 -0.74%
2023-01-30 0 20.15 20.15 20.20 19.94 22.60 25,435,212 525,024,953 20.642 19.22 19.22 19.27 19.02 21.56 26,665,029 19.690 -10.04%
2023-01-27 0 22.40 22.40 22.45 21.95 22.75 5,562,815 124,000,707 22.291 21.37 21.37 21.41 20.94 21.70 5,831,782 21.263 1.59%
2023-01-26 0 22.05 22.00 22.05 21.60 22.75 5,983,650 131,574,335 21.989 21.03 20.99 21.03 20.60 21.70 6,272,965 20.975 -0.45%
2023-01-20 0 22.15 22.10 22.15 21.40 22.20 6,818,976 149,882,837 21.980 21.13 21.08 21.13 20.41 21.18 7,148,680 20.967 4.48%
2023-01-19 0 21.20 21.15 21.20 20.70 21.45 3,712,585 78,622,821 21.177 20.22 20.17 20.22 19.75 20.46 3,892,092 20.201 -0.24%
2023-01-18 0 21.25 21.15 21.25 20.40 21.50 10,032,774 212,319,852 21.163 20.27 20.17 20.27 19.46 20.51 10,517,868 20.187 2.66%
2023-01-17 0 20.70 20.70 20.75 20.30 21.25 4,957,960 102,365,632 20.647 19.75 19.75 19.79 19.36 20.27 5,197,682 19.694 -0.72%
2023-01-16 0 20.85 20.85 20.90 20.20 21.80 18,770,317 392,856,888 20.930 19.89 19.89 19.94 19.27 20.79 19,677,880 19.964 -2.34%
2023-01-13 0 21.35 21.30 21.35 20.65 21.95 16,586,796 349,700,461 21.083 20.37 20.32 20.37 19.70 20.94 17,388,783 20.111 0.95%
2023-01-12 0 21.15 21.10 21.15 20.80 22.30 16,314,572 346,479,788 21.237 20.17 20.13 20.17 19.84 21.27 17,103,397 20.258 -2.53%
2023-01-11 0 21.70 21.65 21.70 20.90 23.20 27,205,905 592,579,157 21.781 20.70 20.65 20.70 19.94 22.13 28,521,336 20.777 -5.24%
2023-01-10 0 22.90 22.85 22.90 22.60 23.50 13,243,205 304,097,087 22.963 21.84 21.80 21.84 21.56 22.42 13,883,527 21.903 -2.55%
2023-01-09 0 23.50 23.45 23.50 22.50 23.85 19,352,438 451,029,786 23.306 22.42 22.37 22.42 21.46 22.75 20,288,147 22.231 2.62%
2023-01-06 0 22.90 22.80 22.90 22.35 23.60 16,372,984 375,524,671 22.936 21.84 21.75 21.84 21.32 22.51 17,164,633 21.878 -1.51%
2023-01-05 0 23.25 23.15 23.25 22.45 23.95 23,741,022 550,904,511 23.205 22.18 22.08 22.18 21.41 22.85 24,888,923 22.135 5.20%
2023-01-04 0 22.10 22.05 22.10 21.05 22.10 14,039,120 304,348,367 21.679 21.08 21.03 21.08 20.08 21.08 14,717,925 20.679 4.00%
2023-01-03 0 21.25 21.25 21.35 19.92 21.40 12,306,295 259,171,448 21.060 20.27 20.27 20.37 19.00 20.41 12,901,316 20.089 1.92%
2022-12-30 0 20.85 20.80 20.85 20.25 21.50 13,033,776 268,808,056 20.624 19.89 19.84 19.89 19.32 20.51 13,663,971 19.673 -0.48%
2022-12-29 0 20.95 20.90 20.95 20.60 21.50 8,409,700 176,297,656 20.964 19.98 19.94 19.98 19.65 20.51 8,816,317 19.997 -2.33%
2022-12-28 0 21.45 21.40 21.45 20.70 21.70 22,558,365 481,196,651 21.331 20.46 20.41 20.46 19.75 20.70 23,649,083 20.347 4.38%
2022-12-23 0 20.55 20.55 20.60 19.96 20.90 8,117,891 167,205,744 20.597 19.60 19.60 19.65 19.04 19.94 8,510,399 19.647 0.00%
2022-12-22 0 20.55 20.50 20.55 19.42 21.00 22,114,912 451,339,456 20.409 19.60 19.55 19.60 18.52 20.03 23,184,189 19.468 6.26%
2022-12-21 0 19.34 19.32 19.34 18.68 19.50 14,664,772 281,663,303 19.207 18.45 18.43 18.45 17.82 18.60 15,373,828 18.321 3.42%
2022-12-20 0 18.70 18.66 18.70 18.22 19.12 12,535,200 234,699,877 18.723 17.84 17.80 17.84 17.38 18.24 13,141,289 17.860 1.08%
2022-12-19 0 18.50 18.50 18.54 18.36 19.30 8,665,492 161,985,010 18.693 17.65 17.65 17.68 17.51 18.41 9,084,477 17.831 -2.01%
2022-12-16 0 18.88 18.88 18.90 18.44 19.18 17,048,831 319,017,548 18.712 18.01 18.01 18.03 17.59 18.30 17,873,158 17.849 -1.05%
2022-12-15 0 19.08 19.08 19.10 18.72 19.90 18,641,008 354,475,268 19.016 18.20 18.20 18.22 17.86 18.98 19,542,318 18.139 -1.75%
2022-12-14 0 19.42 19.42 19.44 18.76 19.70 18,299,170 354,477,520 19.371 18.52 18.52 18.54 17.89 18.79 19,183,952 18.478 2.86%
2022-12-13 0 18.88 18.86 18.88 18.44 19.62 17,888,112 343,358,009 19.195 18.01 17.99 18.01 17.59 18.72 18,753,019 18.309 0.85%
2022-12-12 0 18.72 18.70 18.72 18.38 19.74 25,258,331 476,384,215 18.861 17.86 17.84 17.86 17.53 18.83 26,479,595 17.991 -6.12%
2022-12-09 0 19.94 19.92 19.94 18.72 20.10 53,150,810 1,037,382,104 19.518 19.02 19.00 19.02 17.86 19.17 55,720,702 18.618 -2.73%
2022-12-08 0 20.50 20.45 20.50 19.32 20.55 35,326,628 708,087,566 20.044 19.55 19.51 19.55 18.43 19.60 37,034,704 19.120 6.44%
2022-12-07 0 19.26 19.26 19.28 18.86 22.00 54,696,903 1,119,260,918 20.463 18.37 18.37 18.39 17.99 20.99 57,341,550 19.519 -6.50%
2022-12-06 0 20.60 20.60 20.65 19.70 21.40 30,539,207 633,923,526 20.758 19.65 19.65 19.70 18.79 20.41 32,015,807 19.800 0.00%
2022-12-05 0 20.60 20.55 20.60 19.90 22.05 52,841,677 1,109,697,824 21.000 19.65 19.60 19.65 18.98 21.03 55,396,622 20.032 4.36%
2022-12-02 0 19.74 19.72 19.74 18.72 20.25 29,186,119 568,323,398 19.472 18.83 18.81 18.83 17.86 19.32 30,597,296 18.574 3.03%
2022-12-01 0 19.16 19.14 19.16 18.86 22.60 46,593,471 931,203,084 19.986 18.28 18.26 18.28 17.99 21.56 48,846,310 19.064 -2.24%
2022-11-30 0 19.60 19.56 19.60 16.86 20.00 51,399,773 943,909,420 18.364 18.70 18.66 18.70 16.08 19.08 53,885,001 17.517 12.26%
2022-11-29 0 17.46 17.44 17.46 15.42 17.54 32,076,599 541,337,716 16.876 16.65 16.64 16.65 14.71 16.73 33,627,533 16.098 14.12%
2022-11-28 0 15.30 15.28 15.30 13.62 15.44 20,921,000 312,297,213 14.928 14.59 14.58 14.59 12.99 14.73 21,932,550 14.239 5.96%
2022-11-25 0 14.44 14.42 14.44 14.22 14.98 11,469,000 166,731,272 14.538 13.77 13.75 13.77 13.56 14.29 12,023,537 13.867 -3.86%
2022-11-24 0 15.02 15.00 15.04 14.72 15.26 5,531,000 82,690,783 14.950 14.33 14.31 14.35 14.04 14.56 5,798,429 14.261 1.49%
2022-11-23 0 14.80 14.80 14.82 14.40 15.02 8,984,862 132,199,848 14.714 14.12 14.12 14.14 13.74 14.33 9,419,289 14.035 -1.73%
2022-11-22 0 15.06 15.04 15.06 14.80 16.30 7,474,940 113,563,988 15.193 14.37 14.35 14.37 14.12 15.55 7,836,360 14.492 -5.52%
2022-11-21 0 15.94 15.92 15.94 15.34 16.40 10,571,885 166,138,626 15.715 15.20 15.19 15.20 14.63 15.64 11,083,046 14.990 -4.89%
2022-11-18 0 16.76 16.74 16.76 16.64 17.48 11,899,514 201,911,501 16.968 15.99 15.97 15.99 15.87 16.67 12,474,867 16.185 -0.12%
2022-11-17 0 16.78 16.78 16.80 15.96 16.90 14,579,620 239,320,730 16.415 16.01 16.01 16.03 15.22 16.12 15,284,558 15.658 -0.71%
2022-11-16 0 16.90 16.90 16.92 16.50 17.42 13,870,416 234,504,247 16.907 16.12 16.12 16.14 15.74 16.62 14,541,064 16.127 0.60%
2022-11-15 0 16.80 16.78 16.80 16.12 17.80 29,634,527 506,666,131 17.097 16.03 16.01 16.03 15.38 16.98 31,067,385 16.309 4.74%
2022-11-14 0 16.04 16.02 16.04 15.90 17.20 19,746,769 323,766,972 16.396 15.30 15.28 15.30 15.17 16.41 20,701,544 15.640 -3.02%
2022-11-11 0 16.54 16.52 16.54 15.42 16.88 40,148,400 649,147,146 16.169 15.78 15.76 15.78 14.71 16.10 42,089,613 15.423 9.25%
2022-11-10 0 15.14 15.12 15.14 13.82 15.34 19,184,000 281,655,108 14.682 14.44 14.42 14.44 13.18 14.63 20,111,565 14.005 2.57%
2022-11-09 0 14.76 14.72 14.76 14.60 15.50 11,786,296 175,127,344 14.859 14.08 14.04 14.08 13.93 14.79 12,356,175 14.173 -4.65%
2022-11-08 0 15.48 15.40 15.48 14.98 15.88 8,347,000 127,993,880 15.334 14.77 14.69 14.77 14.29 15.15 8,750,585 14.627 -0.77%
2022-11-07 0 15.60 15.58 15.60 14.30 16.42 33,412,113 527,682,737 15.793 14.88 14.86 14.88 13.64 15.66 35,027,620 15.065 0.65%
2022-11-04 0 15.50 15.48 15.50 14.36 16.72 33,201,869 518,150,160 15.606 14.79 14.77 14.79 13.70 15.95 34,807,211 14.886 9.31%
2022-11-03 0 14.18 14.14 14.18 13.34 14.60 17,928,401 253,029,743 14.113 13.53 13.49 13.53 12.72 13.93 18,795,256 13.462 -4.70%
2022-11-02 0 14.88 14.88 14.96 13.46 15.18 18,921,229 273,777,792 14.469 14.19 14.19 14.27 12.84 14.48 19,836,088 13.802 9.41%
2022-11-01 0 13.60 13.58 13.60 11.84 14.00 39,552,469 516,024,754 13.047 12.97 12.95 12.97 11.29 13.35 41,464,869 12.445 10.39%
2022-10-31 0 12.32 12.26 12.32 11.94 12.68 13,979,010 171,671,633 12.281 11.75 11.69 11.75 11.39 12.10 14,654,908 11.714 -4.20%
2022-10-28 0 12.86 12.86 12.88 12.60 13.52 8,481,440 109,834,667 12.950 12.27 12.27 12.29 12.02 12.90 8,891,526 12.353 -3.89%
2022-10-27 0 13.38 13.34 13.38 13.22 14.18 12,001,000 164,178,677 13.680 12.76 12.72 12.76 12.61 13.53 12,581,260 13.049 0.60%
2022-10-26 0 13.30 13.26 13.30 12.34 13.90 13,513,528 179,444,061 13.279 12.69 12.65 12.69 11.77 13.26 14,166,920 12.666 3.74%
2022-10-25 0 12.82 12.80 12.82 11.60 13.28 17,816,425 223,677,155 12.555 12.23 12.21 12.23 11.06 12.67 18,677,866 11.976 7.73%
2022-10-24 0 11.90 11.90 11.92 11.76 13.26 17,314,287 210,754,042 12.172 11.35 11.35 11.37 11.22 12.65 18,151,449 11.611 -10.39%
2022-10-21 0 13.28 13.26 13.28 13.24 13.76 5,014,342 67,203,556 13.402 12.67 12.65 12.67 12.63 13.13 5,256,790 12.784 -2.35%
2022-10-20 0 13.60 13.58 13.60 13.10 13.84 10,697,855 143,290,388 13.394 12.97 12.95 12.97 12.50 13.20 11,215,106 12.777 -1.02%
2022-10-19 0 13.74 13.74 13.76 13.72 14.44 3,743,937 52,192,046 13.940 13.11 13.11 13.13 13.09 13.77 3,924,960 13.297 -4.85%
2022-10-18 0 14.44 14.44 14.46 13.76 14.60 5,079,210 72,064,614 14.188 13.77 13.77 13.79 13.13 13.93 5,324,795 13.534 3.44%
2022-10-17 0 13.96 13.96 13.98 13.00 14.18 10,703,680 145,883,960 13.629 13.32 13.32 13.34 12.40 13.53 11,221,213 13.001 -0.43%
2022-10-14 0 14.02 14.02 14.06 13.90 14.42 8,866,616 125,866,446 14.196 13.37 13.37 13.41 13.26 13.75 9,295,325 13.541 2.94%
2022-10-13 0 13.62 13.60 13.62 13.62 14.46 10,502,069 146,172,654 13.919 12.99 12.97 12.99 12.99 13.79 11,009,854 13.277 -2.71%
2022-10-12 0 14.00 14.00 14.02 13.46 14.54 15,834,096 219,146,443 13.840 13.35 13.35 13.37 12.84 13.87 16,599,690 13.202 -2.64%
2022-10-11 0 14.38 14.38 14.40 14.00 14.84 9,361,811 134,620,518 14.380 13.72 13.72 13.74 13.35 14.16 9,814,463 13.717 -2.84%
2022-10-10 0 14.80 14.78 14.80 14.26 15.04 13,237,776 195,574,352 14.774 14.12 14.10 14.12 13.60 14.35 13,877,835 14.093 -3.27%
2022-10-07 0 15.30 15.30 15.32 15.28 16.14 6,048,000 93,303,160 15.427 14.59 14.59 14.61 14.58 15.40 6,340,427 14.716 -5.56%
2022-10-06 0 16.20 16.16 16.20 16.10 16.60 6,824,000 111,235,430 16.301 15.45 15.41 15.45 15.36 15.83 7,153,947 15.549 -2.41%
2022-10-05 0 16.60 16.56 16.60 15.18 16.68 18,374,605 291,621,052 15.871 15.83 15.80 15.83 14.48 15.91 19,263,035 15.139 14.80%
2022-10-03 0 14.46 14.44 14.46 13.20 14.80 30,600,325 433,539,947 14.168 13.79 13.77 13.79 12.59 14.12 32,079,880 13.514 12.27%
2022-09-30 0 12.88 12.88 12.90 12.72 16.28 46,573,809 641,927,473 13.783 12.29 12.29 12.31 12.13 15.53 48,825,697 13.147 -20.40%
2022-09-29 0 16.18 16.16 16.18 15.96 16.92 7,507,040 121,450,407 16.178 15.43 15.41 15.43 15.22 16.14 7,870,013 15.432 -2.41%
2022-09-28 0 16.58 16.54 16.58 16.42 17.52 12,175,119 205,441,490 16.874 15.82 15.78 15.82 15.66 16.71 12,763,798 16.096 -3.83%
2022-09-27 0 17.24 17.22 17.24 15.84 17.28 15,121,201 252,960,972 16.729 16.44 16.43 16.44 15.11 16.48 15,852,325 15.957 6.42%
2022-09-26 0 16.20 16.18 16.20 14.88 16.68 11,299,044 183,691,545 16.257 15.45 15.43 15.45 14.19 15.91 11,845,364 15.507 6.58%
2022-09-23 0 15.20 15.20 15.22 15.06 15.80 5,445,757 83,298,616 15.296 14.50 14.50 14.52 14.37 15.07 5,709,065 14.591 -1.30%
2022-09-22 0 15.40 15.34 15.40 15.08 15.48 4,097,809 62,837,784 15.335 14.69 14.63 14.69 14.38 14.77 4,295,942 14.627 -0.77%
2022-09-21 0 15.52 15.50 15.52 15.40 15.98 4,194,826 65,935,728 15.718 14.80 14.79 14.80 14.69 15.24 4,397,650 14.993 -1.52%
2022-09-20 0 15.76 15.76 15.78 14.50 16.30 17,913,233 275,825,702 15.398 15.03 15.03 15.05 13.83 15.55 18,779,355 14.688 -1.38%
2022-09-19 0 15.98 15.96 15.98 15.70 16.42 5,888,193 94,368,415 16.027 15.24 15.22 15.24 14.98 15.66 6,172,893 15.288 -0.13%
2022-09-16 0 16.00 16.00 16.02 15.58 16.32 6,825,347 109,632,432 16.063 15.26 15.26 15.28 14.86 15.57 7,155,359 15.322 1.65%
2022-09-15 0 15.74 15.74 15.76 15.40 16.10 4,485,985 70,161,533 15.640 15.01 15.01 15.03 14.69 15.36 4,702,887 14.919 -0.38%
2022-09-14 0 15.80 15.74 15.80 15.24 16.00 4,430,048 69,772,238 15.750 15.07 15.01 15.07 14.54 15.26 4,644,245 15.023 -0.38%
2022-09-13 0 15.86 15.84 15.86 15.58 16.26 9,450,621 150,890,108 15.966 15.13 15.11 15.13 14.86 15.51 9,907,568 15.230 3.12%
2022-09-09 0 15.38 15.36 15.38 14.20 15.44 11,294,210 170,796,626 15.123 14.67 14.65 14.67 13.55 14.73 11,840,296 14.425 8.92%
2022-09-08 0 14.12 14.12 14.14 14.06 14.56 5,639,887 80,197,975 14.220 13.47 13.47 13.49 13.41 13.89 5,912,581 13.564 -1.26%
2022-09-07 0 14.30 14.28 14.30 14.18 14.72 4,123,569 59,135,504 14.341 13.64 13.62 13.64 13.53 14.04 4,322,947 13.679 -2.85%
2022-09-06 0 14.72 14.72 14.74 14.50 14.94 10,726,149 158,108,023 14.740 14.04 14.04 14.06 13.83 14.25 11,244,769 14.061 2.08%
2022-09-05 0 14.42 14.42 14.44 14.14 14.66 10,119,000 146,005,684 14.429 13.75 13.75 13.77 13.49 13.98 10,608,263 13.763 -2.17%
2022-09-02 0 14.74 14.72 14.74 14.66 15.12 10,898,000 161,528,346 14.822 14.06 14.04 14.06 13.98 14.42 11,424,929 14.138 -3.15%
2022-09-01 0 15.22 15.20 15.22 15.10 15.50 14,693,914 225,452,078 15.343 14.52 14.50 14.52 14.40 14.79 15,404,379 14.636 -2.06%
2022-08-31 0 15.54 15.52 15.54 14.84 15.90 25,072,002 386,906,102 15.432 14.82 14.80 14.82 14.16 15.17 26,284,257 14.720 -2.88%
2022-08-30 0 16.00 15.98 16.00 15.92 16.78 13,365,705 214,633,393 16.059 15.26 15.24 15.26 15.19 16.01 14,011,950 15.318 -4.65%
2022-08-29 0 16.78 16.76 16.78 16.42 17.02 5,577,000 92,849,944 16.649 16.01 15.99 16.01 15.66 16.24 5,846,653 15.881 -2.89%
2022-08-26 0 17.28 17.22 17.28 16.80 17.60 8,524,355 147,178,498 17.266 16.48 16.43 16.48 16.03 16.79 8,936,516 16.469 4.10%
2022-08-25 0 16.60 16.60 16.64 16.00 17.30 11,844,679 194,786,572 16.445 15.83 15.83 15.87 15.26 16.50 12,417,380 15.687 -2.47%
2022-08-24 0 17.02 17.00 17.02 16.88 17.62 6,610,098 113,090,803 17.109 16.24 16.22 16.24 16.10 16.81 6,929,703 16.320 -1.73%
2022-08-23 0 17.32 17.30 17.32 17.06 17.68 6,735,571 116,951,322 17.363 16.52 16.50 16.52 16.27 16.86 7,061,242 16.562 -1.37%
2022-08-22 0 17.56 17.50 17.56 17.20 17.76 3,919,001 68,774,317 17.549 16.75 16.69 16.75 16.41 16.94 4,108,488 16.740 -0.34%
2022-08-19 0 17.62 17.60 17.62 17.54 18.28 7,146,935 127,116,311 17.786 16.81 16.79 16.81 16.73 17.44 7,492,496 16.966 -4.55%
2022-08-18 0 18.46 18.46 18.48 18.28 18.90 4,394,976 81,286,930 18.495 17.61 17.61 17.63 17.44 18.03 4,607,477 17.642 -1.49%
2022-08-17 0 18.74 18.64 18.74 17.92 18.78 5,059,100 93,453,770 18.472 17.88 17.78 17.88 17.09 17.91 5,303,712 17.620 4.11%
2022-08-16 0 18.00 17.96 18.00 17.52 18.96 9,058,983 164,088,967 18.113 17.17 17.13 17.17 16.71 18.09 9,496,993 17.278 -3.95%
2022-08-15 0 18.74 18.74 18.76 18.66 19.46 5,882,171 111,493,879 18.955 17.88 17.88 17.89 17.80 18.56 6,166,580 18.080 -0.53%
2022-08-12 0 18.84 18.80 18.84 17.86 18.98 6,667,000 124,369,840 18.655 17.97 17.93 17.97 17.04 18.10 6,989,356 17.794 5.49%
2022-08-11 0 17.86 17.86 17.88 17.48 18.06 5,515,600 98,212,870 17.806 17.04 17.04 17.06 16.67 17.23 5,782,285 16.985 2.06%
2022-08-10 0 17.50 17.50 17.52 17.30 18.58 12,574,970 220,938,381 17.570 16.69 16.69 16.71 16.50 17.72 13,182,982 16.759 -2.89%
2022-08-09 0 18.02 18.00 18.02 17.32 18.10 6,001,325 106,737,976 17.786 17.19 17.17 17.19 16.52 17.27 6,291,495 16.965 2.27%
2022-08-08 0 17.62 17.60 17.62 17.38 18.12 11,756,678 207,632,473 17.661 16.81 16.79 16.81 16.58 17.28 12,325,125 16.846 -4.76%
2022-08-05 0 18.50 18.46 18.50 18.06 18.80 6,374,120 117,863,342 18.491 17.65 17.61 17.65 17.23 17.93 6,682,315 17.638 0.87%
2022-08-04 0 18.34 18.34 18.36 17.66 18.50 5,792,925 105,573,969 18.225 17.49 17.49 17.51 16.85 17.65 6,073,018 17.384 3.97%
2022-08-03 0 17.64 17.64 17.66 17.42 18.18 6,825,595 120,796,586 17.698 16.83 16.83 16.85 16.62 17.34 7,155,619 16.881 0.80%
2022-08-02 0 17.50 17.48 17.50 16.90 17.68 9,668,210 167,535,002 17.328 16.69 16.67 16.69 16.12 16.86 10,135,677 16.529 -0.79%
2022-08-01 0 17.64 17.64 17.66 16.64 17.72 6,495,689 112,237,222 17.279 16.83 16.83 16.85 15.87 16.90 6,809,762 16.482 3.28%
2022-07-29 0 17.08 17.08 17.12 17.06 18.56 7,814,858 135,551,796 17.345 16.29 16.29 16.33 16.27 17.70 8,192,714 16.545 -6.56%
2022-07-28 0 18.28 18.22 18.28 17.96 18.58 2,976,105 54,300,442 18.246 17.44 17.38 17.44 17.13 17.72 3,120,003 17.404 1.56%
2022-07-27 0 18.00 17.98 18.00 17.94 18.40 4,440,450 80,321,674 18.089 17.17 17.15 17.17 17.11 17.55 4,655,150 17.254 -2.91%
2022-07-26 0 18.54 18.52 18.54 18.28 19.04 7,984,390 149,000,025 18.661 17.68 17.67 17.68 17.44 18.16 8,370,443 17.801 2.09%
2022-07-25 0 18.16 18.16 18.18 17.94 18.62 2,581,518 46,962,083 18.192 17.32 17.32 17.34 17.11 17.76 2,706,337 17.353 -0.87%
2022-07-22 0 18.32 18.32 18.36 18.06 18.64 5,650,871 104,038,861 18.411 17.48 17.48 17.51 17.23 17.78 5,924,096 17.562 1.78%
2022-07-21 0 18.00 18.00 18.02 17.86 18.38 5,422,320 97,973,518 18.069 17.17 17.17 17.19 17.04 17.53 5,684,494 17.235 -0.11%
2022-07-20 0 18.02 18.02 18.04 17.30 18.08 9,532,677 170,244,232 17.859 17.19 17.19 17.21 16.50 17.25 9,993,591 17.035 3.80%
2022-07-19 0 17.36 17.34 17.36 17.12 18.10 4,488,465 77,985,639 17.375 16.56 16.54 16.56 16.33 17.27 4,705,487 16.573 -2.25%
2022-07-18 0 17.76 17.76 17.80 17.32 18.06 8,155,080 144,591,270 17.730 16.94 16.94 16.98 16.52 17.23 8,549,386 16.912 0.00%
2022-07-15 0 17.76 17.74 17.76 17.62 18.58 7,821,593 139,876,670 17.883 16.94 16.92 16.94 16.81 17.72 8,199,774 17.059 -2.52%
2022-07-14 0 18.22 18.20 18.22 17.94 18.48 5,147,154 93,517,248 18.169 17.38 17.36 17.38 17.11 17.63 5,396,024 17.331 -1.62%
2022-07-13 0 18.52 18.50 18.52 17.92 18.90 7,017,085 130,572,687 18.608 17.67 17.65 17.67 17.09 18.03 7,356,368 17.750 2.43%
2022-07-12 0 18.08 18.08 18.10 17.64 18.60 6,876,244 124,276,748 18.073 17.25 17.25 17.27 16.83 17.74 7,208,717 17.240 -0.88%
2022-07-11 0 18.24 18.22 18.24 18.02 19.46 10,116,557 185,193,338 18.306 17.40 17.38 17.40 17.19 18.56 10,605,702 17.462 -6.08%
2022-07-08 0 19.42 19.40 19.42 19.26 19.98 7,626,972 148,335,484 19.449 18.52 18.51 18.52 18.37 19.06 7,995,743 18.552 1.57%
2022-07-07 0 19.12 19.10 19.12 18.20 19.58 11,209,271 213,662,777 19.061 18.24 18.22 18.24 17.36 18.68 11,751,250 18.182 1.27%
2022-07-06 0 18.88 18.86 18.88 18.36 19.68 18,183,733 343,648,923 18.899 18.01 17.99 18.01 17.51 18.77 19,062,934 18.027 -4.36%
2022-07-05 0 19.74 19.72 19.74 19.00 20.10 11,787,287 230,467,024 19.552 18.83 18.81 18.83 18.12 19.17 12,357,214 18.650 -0.50%
2022-07-04 0 19.84 19.84 19.86 19.12 20.45 16,791,698 332,296,884 19.789 18.92 18.92 18.94 18.24 19.51 17,603,593 18.877 -4.84%
2022-06-30 0 20.85 20.80 20.85 20.40 21.70 18,304,524 386,577,399 21.119 19.89 19.84 19.89 19.46 20.70 19,189,565 20.145 -0.95%
2022-06-29 0 21.05 21.05 21.10 20.40 22.20 19,106,500 403,140,080 21.100 20.08 20.08 20.13 19.46 21.18 20,030,317 20.126 -4.32%
2022-06-28 0 22.00 21.95 22.00 19.70 22.50 27,545,845 583,810,542 21.194 20.99 20.94 20.99 18.79 21.46 28,877,713 20.217 8.37%
2022-06-27 0 20.30 20.25 20.30 18.80 20.60 25,936,482 520,714,039 20.077 19.36 19.32 19.36 17.93 19.65 27,190,536 19.151 8.79%
2022-06-24 0 18.66 18.66 18.68 17.60 18.78 10,065,443 183,750,319 18.256 17.80 17.80 17.82 16.79 17.91 10,552,117 17.414 6.14%
2022-06-23 0 17.58 17.56 17.58 17.36 17.90 4,169,000 73,336,360 17.591 16.77 16.75 16.77 16.56 17.07 4,370,575 16.780 0.80%
2022-06-22 0 17.44 17.42 17.44 17.36 18.52 6,392,054 113,279,449 17.722 16.64 16.62 16.64 16.56 17.67 6,701,116 16.905 -3.96%
2022-06-21 0 18.16 18.10 18.16 17.34 18.24 7,476,175 133,268,268 17.826 17.32 17.27 17.32 16.54 17.40 7,837,655 17.004 2.14%
2022-06-20 0 17.78 17.74 17.78 17.54 18.28 5,520,010 98,461,539 17.837 16.96 16.92 16.96 16.73 17.44 5,786,908 17.015 -0.67%
2022-06-17 0 17.90 17.86 17.90 16.86 18.00 8,182,233 144,267,573 17.632 17.07 17.04 17.07 16.08 17.17 8,577,852 16.819 4.68%
2022-06-16 0 17.10 17.00 17.10 16.90 17.98 7,265,776 126,010,171 17.343 16.31 16.22 16.31 16.12 17.15 7,617,083 16.543 -2.29%
2022-06-15 0 17.50 17.50 17.52 17.38 17.74 6,209,175 108,901,473 17.539 16.69 16.69 16.71 16.58 16.92 6,509,395 16.730 0.69%
2022-06-14 0 17.38 17.34 17.38 16.60 17.52 9,710,700 166,820,815 17.179 16.58 16.54 16.58 15.83 16.71 10,180,222 16.387 1.76%
2022-06-13 0 17.08 17.06 17.08 16.78 17.46 11,823,873 200,655,265 16.970 16.29 16.27 16.29 16.01 16.65 12,395,569 16.188 -4.90%
2022-06-10 0 17.96 17.94 17.96 17.20 18.44 11,255,437 202,575,786 17.998 17.13 17.11 17.13 16.41 17.59 11,799,648 17.168 1.13%
2022-06-09 0 17.76 17.72 17.76 17.50 19.28 18,384,215 330,512,904 17.978 16.94 16.90 16.94 16.69 18.39 19,273,109 17.149 -4.52%
2022-06-08 0 18.60 18.56 18.60 17.82 19.08 12,830,167 237,362,659 18.500 17.74 17.70 17.74 17.00 18.20 13,450,518 17.647 0.54%
2022-06-07 0 18.56 18.52 18.56 18.24 19.24 9,053,858 168,827,927 18.647 17.65 17.61 17.65 17.34 18.29 9,522,404 17.730 -1.17%
2022-06-06 0 18.78 18.78 18.80 17.82 18.80 12,549,551 231,140,770 18.418 17.86 17.86 17.87 16.94 17.87 13,199,003 17.512 5.15%
2022-06-02 0 17.86 17.86 17.90 17.54 18.18 9,003,921 160,569,500 17.833 16.98 16.98 17.02 16.68 17.29 9,469,883 16.956 -0.33%
2022-06-01 0 17.92 17.90 17.92 17.72 19.36 17,702,706 326,586,615 18.448 17.04 17.02 17.04 16.85 18.41 18,618,839 17.541 -2.50%
2022-05-31 0 18.38 18.38 18.40 17.20 18.56 28,132,126 512,250,707 18.209 17.48 17.48 17.49 16.35 17.65 29,587,992 17.313 7.36%
2022-05-30 0 17.12 17.10 17.12 15.94 17.38 22,464,924 380,278,791 16.928 16.28 16.26 16.28 15.16 16.52 23,627,506 16.095 9.60%
2022-05-27 0 15.62 15.56 15.62 15.42 16.16 5,912,250 92,620,416 15.666 14.85 14.79 14.85 14.66 15.36 6,218,215 14.895 -0.64%
2022-05-26 0 15.72 15.68 15.72 15.28 15.94 4,323,403 67,396,042 15.589 14.95 14.91 14.95 14.53 15.16 4,547,143 14.822 1.03%
2022-05-25 0 15.56 15.54 15.56 15.38 16.06 7,553,855 118,263,010 15.656 14.79 14.78 14.79 14.62 15.27 7,944,775 14.886 0.26%
2022-05-24 0 15.52 15.50 15.52 15.20 16.50 9,567,935 150,144,464 15.693 14.76 14.74 14.76 14.45 15.69 10,063,085 14.920 -5.13%
2022-05-23 0 16.36 16.34 16.36 16.06 17.48 13,997,534 230,538,821 16.470 15.56 15.54 15.56 15.27 16.62 14,721,921 15.660 -6.94%
2022-05-20 0 17.58 17.52 17.58 16.94 17.72 12,465,997 216,169,929 17.341 16.71 16.66 16.71 16.11 16.85 13,111,125 16.488 3.66%
2022-05-19 0 16.96 16.90 16.96 16.26 17.00 5,587,850 93,614,553 16.753 16.13 16.07 16.13 15.46 16.16 5,877,027 15.929 -0.82%
2022-05-18 0 17.10 16.98 17.10 16.38 17.16 9,631,000 161,407,643 16.759 16.26 16.14 16.26 15.57 16.32 10,129,414 15.935 0.23%
2022-05-17 0 17.06 17.06 17.08 16.56 17.18 8,266,667 139,790,543 16.910 16.22 16.22 16.24 15.75 16.33 8,694,475 16.078 1.07%
2022-05-16 0 16.88 16.82 16.88 16.22 16.98 6,552,024 109,218,249 16.669 16.05 15.99 16.05 15.42 16.14 6,891,098 15.849 3.05%
2022-05-13 0 16.38 16.34 16.38 15.72 16.42 6,896,268 110,894,920 16.080 15.57 15.54 15.57 14.95 15.61 7,253,157 15.289 1.61%
2022-05-12 0 16.12 16.10 16.12 15.90 16.92 8,543,000 138,878,401 16.256 15.33 15.31 15.33 15.12 16.09 8,985,109 15.457 -0.98%
2022-05-11 0 16.28 16.26 16.28 15.10 17.00 11,556,617 189,462,727 16.394 15.48 15.46 15.48 14.36 16.16 12,154,684 15.588 5.44%
2022-05-10 0 15.44 15.42 15.44 14.08 15.74 12,524,121 188,863,907 15.080 14.68 14.66 14.68 13.39 14.97 13,172,257 14.338 0.00%
2022-05-06 0 15.44 15.44 15.48 15.24 16.10 14,336,444 228,310,518 15.925 14.68 14.68 14.72 14.49 15.31 15,078,369 15.142 -7.21%
2022-05-05 0 16.64 16.62 16.64 16.50 17.38 6,624,000 111,208,737 16.789 15.82 15.80 15.82 15.69 16.52 6,966,799 15.963 -1.54%
2022-05-04 0 16.90 16.84 16.90 16.70 17.62 5,085,259 86,366,723 16.984 16.07 16.01 16.07 15.88 16.75 5,348,426 16.148 -4.09%
2022-05-03 0 17.62 17.58 17.62 16.96 18.08 6,937,218 122,002,141 17.587 16.75 16.71 16.75 16.13 17.19 7,296,226 16.721 0.11%
2022-04-29 0 17.60 17.58 17.60 16.26 17.68 10,988,974 188,938,379 17.194 16.73 16.71 16.73 15.46 16.81 11,557,664 16.347 6.93%
2022-04-28 0 16.46 16.44 16.46 15.48 16.50 11,721,886 187,984,865 16.037 15.65 15.63 15.65 14.72 15.69 12,328,505 15.248 5.24%
2022-04-27 0 15.64 15.62 15.64 14.40 15.84 12,342,630 189,715,702 15.371 14.87 14.85 14.87 13.69 15.06 12,981,374 14.614 6.54%
2022-04-26 0 14.68 14.66 14.68 14.34 15.38 10,467,130 155,620,782 14.868 13.96 13.94 13.96 13.63 14.62 11,008,815 14.136 2.66%
2022-04-25 0 14.30 14.26 14.30 14.26 15.56 13,157,069 194,937,801 14.816 13.60 13.56 13.60 13.56 14.79 13,837,961 14.087 -10.40%
2022-04-22 0 15.96 15.94 15.96 15.04 16.40 11,460,910 183,603,451 16.020 15.17 15.16 15.17 14.30 15.59 12,054,024 15.232 -1.60%
2022-04-21 0 16.22 16.20 16.22 15.90 16.74 11,837,000 193,336,800 16.333 15.42 15.40 15.42 15.12 15.92 12,449,577 15.530 -2.64%
2022-04-20 0 16.66 16.64 16.66 16.50 17.84 18,498,000 315,294,204 17.045 15.84 15.82 15.84 15.69 16.96 19,455,290 16.206 0.36%
2022-04-19 0 16.60 16.60 16.62 16.18 17.72 15,814,669 265,059,793 16.760 15.78 15.78 15.80 15.38 16.85 16,633,094 15.936 -0.60%
2022-04-14 0 16.70 16.68 16.70 15.88 16.80 20,267,446 331,655,873 16.364 15.88 15.86 15.88 15.10 15.97 21,316,307 15.559 7.19%
2022-04-13 0 15.58 15.56 15.58 14.64 16.14 16,145,501 251,644,165 15.586 14.81 14.79 14.81 13.92 15.35 16,981,047 14.819 3.59%
2022-04-12 0 15.04 15.00 15.04 13.70 15.36 23,287,863 340,866,988 14.637 14.30 14.26 14.30 13.03 14.60 24,493,033 13.917 9.94%
2022-04-11 0 13.68 13.68 13.72 13.62 15.32 16,777,578 235,272,445 14.023 13.01 13.01 13.04 12.95 14.57 17,645,835 13.333 -11.86%
2022-04-08 0 15.52 15.52 15.54 14.88 15.58 6,890,691 105,052,994 15.246 14.76 14.76 14.78 14.15 14.81 7,247,291 14.495 0.13%
2022-04-07 0 15.50 15.50 15.52 14.84 16.16 12,931,488 199,288,772 15.411 14.74 14.74 14.76 14.11 15.36 13,600,706 14.653 -2.27%
2022-04-06 0 15.86 15.86 15.88 15.68 16.66 14,564,607 233,215,175 16.013 15.08 15.08 15.10 14.91 15.84 15,318,340 15.225 -6.15%
2022-04-04 0 16.90 16.86 16.90 16.70 17.58 7,386,500 125,384,758 16.975 16.07 16.03 16.07 15.88 16.71 7,768,759 16.140 -1.97%
2022-04-01 0 17.24 17.22 17.24 16.42 17.34 6,786,719 115,415,881 17.006 16.39 16.37 16.39 15.61 16.49 7,137,939 16.169 2.62%
2022-03-31 0 16.80 16.80 16.84 16.22 17.18 7,465,393 124,827,350 16.721 15.97 15.97 16.01 15.42 16.33 7,851,735 15.898 -0.12%
2022-03-30 0 16.82 16.76 16.82 15.90 17.00 15,886,948 263,562,937 16.590 15.99 15.94 15.99 15.12 16.16 16,709,114 15.774 5.65%
2022-03-29 0 15.92 15.90 15.92 14.90 16.50 12,017,002 186,919,561 15.555 15.14 15.12 15.14 14.17 15.69 12,638,894 14.789 6.13%
2022-03-28 0 15.00 15.00 15.02 13.60 15.02 17,436,352 254,561,171 14.600 14.26 14.26 14.28 12.93 14.28 18,338,701 13.881 2.04%
2022-03-25 0 14.70 14.64 14.70 14.44 16.20 16,650,480 250,601,348 15.051 13.98 13.92 13.98 13.73 15.40 17,512,159 14.310 -5.04%
2022-03-24 0 15.48 15.46 15.48 15.12 16.30 19,496,520 307,833,656 15.789 14.72 14.70 14.72 14.38 15.50 20,505,485 15.012 2.11%
2022-03-23 0 15.16 15.12 15.16 14.52 15.78 14,903,044 228,894,388 15.359 14.41 14.38 14.41 13.81 15.00 15,674,292 14.603 2.57%
2022-03-22 0 14.78 14.76 14.78 14.42 15.16 10,904,245 161,017,491 14.767 14.05 14.03 14.05 13.71 14.41 11,468,551 14.040 0.41%
2022-03-21 0 14.72 14.70 14.72 14.32 16.04 20,578,871 307,368,973 14.936 14.00 13.98 14.00 13.62 15.25 21,643,848 14.201 -5.28%
2022-03-18 0 15.54 15.52 15.54 13.66 15.90 21,934,539 330,367,991 15.062 14.78 14.76 14.78 12.99 15.12 23,069,674 14.320 4.86%
2022-03-17 0 14.82 14.80 14.82 14.26 16.80 25,740,211 383,421,274 14.896 14.09 14.07 14.09 13.56 15.97 27,072,293 14.163 5.71%
2022-03-16 0 14.02 14.00 14.02 11.72 14.08 36,288,059 472,829,610 13.030 13.33 13.31 13.33 11.14 13.39 38,166,003 12.389 21.70%
2022-03-15 0 11.52 11.50 11.52 10.82 12.66 41,571,301 488,232,326 11.745 10.95 10.93 10.95 10.29 12.04 43,722,658 11.167 -3.03%
2022-03-14 0 11.88 11.88 11.90 11.70 13.14 41,852,440 515,428,928 12.315 11.30 11.30 11.31 11.12 12.49 44,018,346 11.709 -14.53%
2022-03-11 0 13.90 13.88 13.90 12.20 14.50 35,412,824 472,813,404 13.352 13.22 13.20 13.22 11.60 13.79 37,245,473 12.695 -6.96%
2022-03-10 0 14.94 14.92 14.94 14.84 16.12 9,913,215 153,301,277 15.464 14.20 14.19 14.20 14.11 15.33 10,426,234 14.703 -2.35%
2022-03-09 0 15.30 15.26 15.30 14.20 15.70 22,782,703 338,245,794 14.847 14.55 14.51 14.55 13.50 14.93 23,961,731 14.116 0.13%
2022-03-08 0 15.28 15.26 15.28 14.92 15.76 20,595,969 316,449,495 15.365 14.53 14.51 14.53 14.19 14.98 21,661,831 14.609 -2.68%
2022-03-07 0 15.70 15.68 15.70 15.28 16.50 19,742,548 310,505,079 15.728 14.93 14.91 14.93 14.53 15.69 20,764,245 14.954 -5.99%
2022-03-04 0 16.70 16.66 16.70 16.42 17.60 7,969,882 134,691,339 16.900 15.88 15.84 15.88 15.61 16.73 8,382,331 16.068 -6.18%
2022-03-03 0 17.80 17.80 17.84 17.30 18.80 12,063,893 216,042,436 17.908 16.92 16.92 16.96 16.45 17.87 12,688,212 17.027 2.89%
2022-03-02 0 17.30 17.24 17.30 17.00 17.80 2,670,374 46,171,834 17.290 16.45 16.39 16.45 16.16 16.92 2,808,569 16.440 -2.48%
2022-03-01 0 17.74 17.70 17.74 17.42 18.16 6,653,659 118,479,897 17.807 16.87 16.83 16.87 16.56 17.27 6,997,993 16.931 1.72%
2022-02-28 0 17.44 17.40 17.44 16.78 18.30 12,273,983 212,170,999 17.286 16.58 16.54 16.58 15.95 17.40 12,909,174 16.436 -5.01%
2022-02-25 0 18.36 18.36 18.38 18.08 19.30 7,977,815 146,878,810 18.411 17.46 17.46 17.48 17.19 18.35 8,390,675 17.505 2.91%
2022-02-24 0 17.84 17.84 17.86 17.70 18.78 13,628,877 247,747,792 18.178 16.96 16.96 16.98 16.83 17.86 14,334,185 17.284 -5.01%
2022-02-23 0 18.78 18.76 18.78 18.12 18.98 12,309,874 229,090,272 18.610 17.86 17.84 17.86 17.23 18.05 12,946,922 17.695 0.21%
2022-02-22 0 18.74 18.72 18.74 18.04 19.40 13,545,630 249,447,424 18.415 17.82 17.80 17.82 17.15 18.45 14,246,630 17.509 -3.80%
2022-02-21 0 19.48 19.46 19.48 19.32 21.75 17,767,674 355,946,540 20.033 18.52 18.50 18.52 18.37 20.68 18,687,169 19.048 -4.51%
2022-02-18 0 20.40 20.30 20.40 19.78 20.70 7,756,556 157,464,989 20.301 19.40 19.30 19.40 18.81 19.68 8,157,966 19.302 2.00%
2022-02-17 0 20.00 20.00 20.05 19.22 20.95 17,391,400 346,897,640 19.947 19.02 19.02 19.06 18.27 19.92 18,291,422 18.965 -2.20%
2022-02-16 0 20.45 20.40 20.45 19.48 20.45 16,722,143 333,998,911 19.974 19.44 19.40 19.44 18.52 19.44 17,587,531 18.991 6.51%
2022-02-15 0 19.20 19.14 19.20 18.68 19.78 9,832,051 187,613,540 19.082 18.26 18.20 18.26 17.76 18.81 10,340,870 18.143 -0.83%
2022-02-14 0 19.36 19.36 19.38 18.54 20.15 23,509,176 458,880,683 19.519 18.41 18.41 18.43 17.63 19.16 24,725,800 18.559 1.15%
2022-02-11 0 19.14 19.14 19.16 18.12 19.50 20,403,152 387,049,539 18.970 18.20 18.20 18.22 17.23 18.54 21,459,036 18.037 4.25%
2022-02-10 0 18.36 18.36 18.38 17.56 18.48 13,056,590 237,162,468 18.164 17.46 17.46 17.48 16.70 17.57 13,732,282 17.270 6.00%
2022-02-09 0 17.32 17.30 17.32 16.84 17.62 5,156,200 89,301,890 17.319 16.47 16.45 16.47 16.01 16.75 5,423,039 16.467 1.17%
2022-02-08 0 17.12 17.12 17.16 17.02 17.76 9,181,000 158,844,693 17.302 16.28 16.28 16.32 16.18 16.89 9,656,126 16.450 -2.39%
2022-02-07 0 17.54 17.52 17.54 16.94 17.76 8,604,000 149,733,079 17.403 16.68 16.66 16.68 16.11 16.89 9,049,266 16.546 -0.68%
2022-02-04 0 17.66 17.66 17.68 16.70 17.78 9,730,391 169,762,053 17.447 16.79 16.79 16.81 15.88 16.91 10,233,949 16.588 5.88%
2022-01-31 0 16.68 16.62 16.68 15.54 17.22 7,795,000 129,200,760 16.575 15.86 15.80 15.86 14.78 16.37 8,198,399 15.759 5.30%
2022-01-28 0 15.84 15.80 15.84 15.12 16.08 7,747,510 121,264,009 15.652 15.06 15.02 15.06 14.38 15.29 8,148,451 14.882 1.54%
2022-01-27 0 15.60 15.54 15.60 14.76 16.38 12,277,000 187,156,802 15.245 14.83 14.78 14.83 14.03 15.57 12,912,347 14.494 -3.23%
2022-01-26 0 16.12 16.12 16.14 15.94 17.76 14,881,900 247,234,701 16.613 15.33 15.33 15.35 15.16 16.89 15,652,053 15.796 -5.18%
2022-01-25 0 17.00 17.00 17.02 16.76 17.80 12,449,540 214,510,971 17.230 16.16 16.16 16.18 15.94 16.92 13,093,816 16.383 -1.73%
2022-01-24 0 17.30 17.28 17.30 17.06 19.20 23,924,615 434,244,746 18.151 16.45 16.43 16.45 16.22 18.26 25,162,738 17.257 -5.15%
2022-01-21 0 18.24 18.22 18.24 16.90 18.60 25,172,000 454,347,294 18.050 17.34 17.32 17.34 16.07 17.68 26,474,676 17.162 6.54%
2022-01-20 0 17.12 17.12 17.18 15.98 17.60 18,987,938 322,652,197 16.993 16.28 16.28 16.33 15.19 16.73 19,970,583 16.156 8.49%
2022-01-19 0 15.78 15.76 15.78 15.50 16.22 10,002,200 158,405,750 15.837 15.00 14.98 15.00 14.74 15.42 10,519,824 15.058 -1.74%
2022-01-18 0 16.06 16.04 16.06 15.24 17.64 36,586,510 598,776,260 16.366 15.27 15.25 15.27 14.49 16.77 38,479,899 15.561 7.07%
2022-01-17 0 15.00 15.00 15.02 14.72 15.60 15,884,198 238,468,760 15.013 14.26 14.26 14.28 14.00 14.83 16,706,221 14.274 -2.34%
2022-01-14 0 15.36 15.34 15.36 14.70 15.96 13,849,000 211,159,674 15.247 14.60 14.59 14.60 13.98 15.17 14,565,700 14.497 2.40%
2022-01-13 0 15.00 14.98 15.00 14.86 16.36 15,691,877 245,162,893 15.624 14.26 14.24 14.26 14.13 15.56 16,503,947 14.855 -5.54%
2022-01-12 0 15.88 15.86 15.88 13.76 16.32 27,767,710 433,395,006 15.608 15.10 15.08 15.10 13.08 15.52 29,204,717 14.840 13.27%
2022-01-11 0 14.02 14.02 14.04 13.80 14.72 10,783,266 152,455,494 14.138 13.33 13.33 13.35 13.12 14.00 11,341,311 13.442 -1.82%
2022-01-10 0 14.28 14.28 14.36 13.70 14.40 13,167,409 185,631,852 14.098 13.58 13.58 13.65 13.03 13.69 13,848,836 13.404 1.85%
2022-01-07 0 14.02 14.00 14.02 13.06 14.24 5,776,137 78,482,311 13.587 13.33 13.31 13.33 12.42 13.54 6,075,058 12.919 2.49%
2022-01-06 0 13.68 13.66 13.68 13.50 14.18 8,318,209 113,811,221 13.682 13.01 12.99 13.01 12.84 13.48 8,748,685 13.009 -2.29%
2022-01-05 0 14.00 14.00 14.04 13.70 14.66 13,069,100 185,392,647 14.186 13.31 13.31 13.35 13.03 13.94 13,745,439 13.488 1.89%
2022-01-04 0 13.74 13.72 13.80 13.50 14.42 8,998,100 125,889,123 13.991 13.06 13.04 13.12 12.84 13.71 9,463,761 13.302 1.78%
2022-01-03 0 13.50 13.50 13.52 13.34 14.00 4,548,000 61,621,140 13.549 12.84 12.84 12.85 12.68 13.31 4,783,364 12.882 -1.46%
2021-12-31 0 13.70 13.60 13.70 12.98 14.48 4,467,000 61,595,470 13.789 13.03 12.93 13.03 12.34 13.77 4,698,172 13.111 6.86%
2021-12-30 0 12.82 12.80 12.84 12.62 13.26 3,672,570 47,332,220 12.888 12.19 12.17 12.21 12.00 12.61 3,862,629 12.254 -1.23%
2021-12-29 0 12.98 12.98 13.02 12.92 13.92 4,353,000 57,694,868 13.254 12.34 12.34 12.38 12.28 13.24 4,578,272 12.602 -6.89%
2021-12-28 0 13.94 13.94 13.96 13.72 14.20 9,210,001 128,477,363 13.950 13.25 13.25 13.27 13.04 13.50 9,686,628 13.263 3.26%
2021-12-24 0 13.50 13.50 13.52 13.28 13.78 7,283,517 98,655,788 13.545 12.84 12.84 12.85 12.63 13.10 7,660,446 12.879 2.74%
2021-12-23 0 13.14 13.12 13.14 12.98 13.56 6,157,565 81,084,897 13.168 12.49 12.47 12.49 12.34 12.89 6,476,225 12.520 -2.38%
2021-12-22 0 13.46 13.44 13.46 13.24 13.82 5,703,440 76,709,001 13.450 12.80 12.78 12.80 12.59 13.14 5,998,599 12.788 0.30%
2021-12-21 0 13.42 13.40 13.44 12.96 13.68 8,748,286 117,645,944 13.448 12.76 12.74 12.78 12.32 13.01 9,201,019 12.786 3.55%
2021-12-20 0 12.96 12.96 12.98 12.94 13.70 6,649,353 87,919,878 13.222 12.32 12.32 12.34 12.30 13.03 6,993,464 12.572 -0.77%
2021-12-17 0 13.06 13.06 13.12 12.90 13.46 12,034,170 157,235,991 13.066 12.42 12.42 12.47 12.27 12.80 12,656,950 12.423 -2.68%
2021-12-16 0 13.42 13.42 13.44 13.30 13.80 10,294,082 139,174,651 13.520 12.76 12.76 12.78 12.65 13.12 10,826,811 12.855 -1.76%
2021-12-15 0 13.66 13.64 13.66 13.40 13.96 8,915,742 122,019,183 13.686 12.99 12.97 12.99 12.74 13.27 9,377,141 13.012 -0.15%
2021-12-14 0 13.68 13.64 13.68 13.20 14.00 14,616,285 198,321,756 13.569 13.01 12.97 13.01 12.55 13.31 15,372,692 12.901 -2.01%
2021-12-13 0 13.96 13.96 14.00 13.86 15.22 16,014,738 231,759,921 14.472 13.27 13.27 13.31 13.18 14.47 16,843,517 13.760 -6.93%
2021-12-10 0 15.00 15.00 15.02 14.88 15.82 10,567,927 160,543,864 15.192 14.26 14.26 14.28 14.15 15.04 11,114,828 14.444 -5.54%
2021-12-09 0 15.88 15.84 15.88 14.74 15.98 14,829,400 230,831,614 15.566 15.10 15.06 15.10 14.01 15.19 15,596,836 14.800 7.73%
2021-12-08 0 14.74 14.74 14.80 14.60 15.38 11,221,881 166,426,682 14.831 14.01 14.01 14.07 13.88 14.62 11,802,625 14.101 -1.99%
2021-12-07 0 15.04 15.04 15.10 14.42 15.16 14,277,546 213,077,562 14.924 14.30 14.30 14.36 13.71 14.41 15,016,423 14.190 5.32%
2021-12-06 0 14.28 14.28 14.30 14.24 15.20 6,879,973 100,098,155 14.549 13.58 13.58 13.60 13.54 14.45 7,236,019 13.833 -8.11%
2021-12-03 0 15.54 15.54 15.56 15.00 15.92 9,888,019 153,940,186 15.568 14.78 14.78 14.79 14.26 15.14 10,399,734 14.802 3.60%
2021-12-02 0 15.00 14.96 15.00 14.66 15.58 10,085,136 150,642,586 14.937 14.26 14.22 14.26 13.94 14.81 10,607,052 14.202 -2.60%
2021-12-01 0 15.40 15.40 15.42 15.32 16.08 7,927,474 123,345,366 15.559 14.64 14.64 14.66 14.57 15.29 8,337,729 14.794 -4.82%
2021-11-30 0 16.18 16.18 16.22 16.04 16.72 11,422,963 185,411,100 16.231 15.38 15.38 15.42 15.25 15.90 12,014,113 15.433 -1.34%
2021-11-29 0 16.40 16.36 16.40 16.26 17.34 9,229,991 153,488,274 16.629 15.59 15.56 15.59 15.46 16.49 9,707,652 15.811 -4.21%
2021-11-26 0 17.12 17.10 17.12 16.92 18.60 8,527,100 147,649,518 17.315 16.28 16.26 16.28 16.09 17.68 8,968,386 16.463 -6.86%
2021-11-25 0 18.38 18.34 18.38 18.08 18.68 4,978,977 91,382,957 18.354 17.48 17.44 17.48 17.19 17.76 5,236,644 17.451 0.66%
2021-11-24 0 18.26 18.22 18.26 17.86 18.56 3,157,263 57,418,880 18.186 17.36 17.32 17.36 16.98 17.65 3,320,655 17.291 -1.30%
2021-11-23 0 18.50 18.48 18.50 18.32 18.98 3,261,002 60,692,776 18.612 17.59 17.57 17.59 17.42 18.05 3,429,762 17.696 -1.07%
2021-11-22 0 18.70 18.62 18.70 18.46 18.98 3,220,000 60,196,878 18.695 17.78 17.70 17.78 17.55 18.05 3,386,638 17.775 -0.11%
2021-11-19 0 18.72 18.70 18.72 18.32 19.22 4,528,300 84,651,308 18.694 17.80 17.78 17.80 17.42 18.27 4,762,644 17.774 -0.85%
2021-11-18 0 18.88 18.86 18.88 18.64 19.36 5,432,416 103,369,029 19.028 17.95 17.93 17.95 17.72 18.41 5,713,549 18.092 -1.05%
2021-11-17 0 19.08 19.08 19.10 18.56 19.12 5,377,529 101,594,742 18.893 18.14 18.14 18.16 17.65 18.18 5,655,822 17.963 1.71%
2021-11-16 0 18.76 18.74 18.76 17.80 18.84 5,856,086 108,846,885 18.587 17.84 17.82 17.84 16.92 17.91 6,159,144 17.672 3.99%
2021-11-15 0 18.04 18.00 18.04 17.96 18.50 3,397,301 61,600,672 18.132 17.15 17.11 17.15 17.08 17.59 3,573,115 17.240 -1.20%
2021-11-12 0 18.26 18.22 18.26 17.84 18.60 5,651,271 102,442,883 18.127 17.36 17.32 17.36 16.96 17.68 5,943,730 17.235 -1.51%
2021-11-11 0 18.54 18.52 18.54 17.56 18.62 4,952,632 91,083,535 18.391 17.63 17.61 17.63 16.70 17.70 5,208,936 17.486 4.75%
2021-11-10 0 17.70 17.70 17.76 16.80 17.82 10,343,037 178,335,840 17.242 16.83 16.83 16.89 15.97 16.94 10,878,300 16.394 0.57%
2021-11-09 0 17.60 17.58 17.60 17.38 18.52 7,278,264 130,086,143 17.873 16.73 16.71 16.73 16.52 17.61 7,654,922 16.994 -3.83%
2021-11-08 0 18.30 18.28 18.30 16.86 18.54 13,114,952 237,555,949 18.113 17.40 17.38 17.40 16.03 17.63 13,793,664 17.222 7.77%
2021-11-05 0 16.98 16.96 16.98 16.88 17.64 15,469,993 266,074,512 17.199 16.14 16.13 16.14 16.05 16.77 16,270,581 16.353 -3.52%
2021-11-04 0 17.60 17.58 17.60 17.46 18.50 7,490,886 132,997,115 17.755 16.73 16.71 16.73 16.60 17.59 7,878,547 16.881 -2.87%
2021-11-03 0 18.12 18.06 18.12 17.84 18.70 8,778,878 158,823,577 18.092 17.23 17.17 17.23 16.96 17.78 9,233,194 17.201 -0.98%
2021-11-02 0 18.30 18.28 18.30 18.24 19.58 8,931,000 168,057,622 18.817 17.40 17.38 17.40 17.34 18.62 9,393,188 17.891 -1.61%
2021-11-01 0 18.60 18.58 18.60 18.12 19.50 10,350,032 191,718,970 18.524 17.68 17.67 17.68 17.23 18.54 10,885,657 17.612 -4.62%
2021-10-29 0 19.50 19.50 19.54 19.32 19.88 6,400,690 124,929,266 19.518 18.54 18.54 18.58 18.37 18.90 6,731,932 18.558 -1.22%
2021-10-28 0 19.74 19.70 19.76 19.60 20.60 7,129,545 141,757,040 19.883 18.77 18.73 18.79 18.64 19.59 7,498,506 18.905 -2.03%
2021-10-27 0 20.15 20.05 20.15 19.74 20.60 10,156,000 204,813,285 20.167 19.16 19.06 19.16 18.77 19.59 10,681,583 19.174 -0.98%
2021-10-26 0 20.35 20.30 20.35 19.54 20.75 14,243,588 289,872,210 20.351 19.35 19.30 19.35 18.58 19.73 14,980,708 19.350 3.83%
2021-10-25 0 19.60 19.54 19.60 19.28 21.30 18,164,157 356,498,581 19.627 18.64 18.58 18.64 18.33 20.25 19,104,170 18.661 -8.20%
2021-10-22 0 21.35 21.35 21.40 20.75 21.85 5,868,641 125,140,189 21.324 20.30 20.30 20.35 19.73 20.77 6,172,349 20.274 -0.47%
2021-10-21 0 21.45 21.40 21.45 21.20 22.70 5,954,835 128,656,808 21.605 20.39 20.35 20.39 20.16 21.58 6,263,004 20.542 -5.51%
2021-10-20 0 22.70 22.65 22.70 22.40 23.00 6,223,397 141,379,946 22.718 21.58 21.54 21.58 21.30 21.87 6,545,464 21.600 -0.22%
2021-10-19 0 22.75 22.70 22.75 22.30 22.90 8,777,292 198,407,957 22.605 21.63 21.58 21.63 21.20 21.77 9,231,526 21.492 1.11%
2021-10-18 0 22.50 22.45 22.50 22.20 22.95 1,903,842 42,838,455 22.501 21.39 21.35 21.39 21.11 21.82 2,002,368 21.394 1.81%
2021-10-15 0 22.10 22.05 22.10 21.85 23.50 4,707,347 104,545,571 22.209 21.01 20.97 21.01 20.77 22.34 4,950,957 21.116 -2.21%
2021-10-12 0 22.60 22.55 22.60 21.75 23.35 7,304,097 165,682,274 22.684 21.49 21.44 21.49 20.68 22.20 7,682,091 21.567 4.87%
2021-10-11 0 21.55 21.55 21.60 21.05 22.50 7,821,000 168,099,787 21.493 20.49 20.49 20.54 20.01 21.39 8,225,745 20.436 -2.93%
2021-10-08 0 22.20 22.10 22.20 21.60 23.75 6,045,166 134,170,444 22.195 21.11 21.01 21.11 20.54 22.58 6,358,009 21.103 -5.93%
2021-10-07 0 23.60 23.50 23.60 22.75 23.65 3,028,900 70,879,215 23.401 22.44 22.34 22.44 21.63 22.49 3,185,649 22.250 3.96%
2021-10-06 0 22.70 22.70 22.75 22.60 23.90 1,880,285 42,905,076 22.818 21.58 21.58 21.63 21.49 22.72 1,977,592 21.696 -3.81%
2021-10-05 0 23.60 23.60 23.65 23.10 23.95 2,215,286 52,168,923 23.550 22.44 22.44 22.49 21.96 22.77 2,329,929 22.391 -1.05%
2021-10-04 0 23.85 23.80 23.85 23.15 24.65 5,406,000 128,292,750 23.732 22.68 22.63 22.68 22.01 23.44 5,685,766 22.564 1.27%
2021-09-30 0 23.55 23.50 23.55 22.65 23.80 5,038,000 117,417,007 23.306 22.39 22.34 22.39 21.54 22.63 5,298,722 22.159 1.29%
2021-09-29 0 23.25 23.20 23.25 22.55 23.65 2,876,400 66,353,716 23.068 22.11 22.06 22.11 21.44 22.49 3,025,257 21.933 0.87%
2021-09-28 0 23.05 23.00 23.05 22.50 23.10 3,422,500 77,930,110 22.770 21.92 21.87 21.92 21.39 21.96 3,599,618 21.650 0.44%
2021-09-27 0 22.95 22.90 22.95 22.45 23.25 4,179,250 95,685,805 22.895 21.82 21.77 21.82 21.35 22.11 4,395,530 21.769 0.44%
2021-09-24 0 22.85 22.80 22.85 22.70 23.75 3,433,558 79,264,266 23.085 21.73 21.68 21.73 21.58 22.58 3,611,248 21.949 -1.30%
2021-09-23 0 23.15 23.15 23.20 23.00 24.00 4,295,000 100,487,520 23.396 22.01 22.01 22.06 21.87 22.82 4,517,271 22.245 0.65%
2021-09-21 0 23.00 23.00 23.10 22.50 23.35 1,948,950 44,576,414 22.872 21.87 21.87 21.96 21.39 22.20 2,049,810 21.747 0.66%
2021-09-20 0 22.85 22.80 22.85 22.50 23.75 5,517,000 127,044,299 23.028 21.73 21.68 21.73 21.39 22.58 5,802,510 21.895 -1.51%
2021-09-17 0 23.20 23.20 23.30 22.60 23.45 11,704,430 271,497,078 23.196 22.06 22.06 22.15 21.49 22.30 12,310,146 22.055 1.31%
2021-09-16 0 22.90 22.85 22.90 22.65 24.50 9,339,673 217,808,252 23.321 21.77 21.73 21.77 21.54 23.29 9,823,010 22.173 -5.37%
2021-09-15 0 24.20 24.20 24.25 24.05 25.00 3,278,081 79,400,535 24.222 23.01 23.01 23.06 22.87 23.77 3,447,725 23.030 -2.22%
2021-09-14 0 24.75 24.70 24.75 24.10 25.10 5,206,260 127,658,962 24.520 23.53 23.48 23.53 22.91 23.86 5,475,689 23.314 0.00%
2021-09-13 0 24.75 24.75 24.80 24.35 25.50 3,904,001 96,546,863 24.730 23.53 23.53 23.58 23.15 24.25 4,106,037 23.513 -3.70%
2021-09-10 0 25.70 25.65 25.70 25.45 26.30 3,565,780 91,801,533 25.745 24.44 24.39 24.44 24.20 25.01 3,750,313 24.478 -0.96%
2021-09-09 0 25.95 25.90 25.95 25.40 26.55 3,672,771 94,900,086 25.839 24.67 24.63 24.67 24.15 25.24 3,862,841 24.567 -2.63%
2021-09-08 0 26.65 26.65 26.70 26.40 27.20 3,307,770 88,133,395 26.644 25.34 25.34 25.39 25.10 25.86 3,478,950 25.333 -0.56%
2021-09-07 0 26.80 26.75 26.80 26.40 27.05 3,876,439 103,579,053 26.720 25.48 25.43 25.48 25.10 25.72 4,077,049 25.405 -1.11%
2021-09-06 0 27.10 27.00 27.10 25.70 27.10 3,452,000 92,829,071 26.891 25.77 25.67 25.77 24.44 25.77 3,630,644 25.568 4.03%
2021-09-03 0 26.05 26.00 26.05 25.75 26.60 3,233,000 84,728,438 26.207 24.77 24.72 24.77 24.48 25.29 3,400,311 24.918 -1.33%
2021-09-02 0 26.40 26.35 26.45 26.20 27.50 4,904,503 130,673,411 26.644 25.10 25.05 25.15 24.91 26.15 5,158,316 25.333 -0.75%
2021-09-01 0 26.60 26.55 26.60 25.40 26.85 8,834,952 232,636,611 26.331 25.29 25.24 25.29 24.15 25.53 9,292,170 25.036 1.92%
2021-08-31 0 26.10 26.00 26.10 25.55 26.25 6,578,163 170,677,192 25.946 24.82 24.72 24.82 24.29 24.96 6,918,590 24.669 0.58%
2021-08-30 0 25.95 25.90 25.95 25.65 26.30 2,634,550 68,371,322 25.952 24.67 24.63 24.67 24.39 25.01 2,770,891 24.675 1.37%
2021-08-27 0 25.60 25.55 25.60 24.85 26.00 3,477,565 88,811,438 25.538 24.34 24.29 24.34 23.63 24.72 3,657,532 24.282 2.40%
2021-08-26 0 25.00 25.00 25.05 24.80 26.45 5,013,168 127,433,417 25.420 23.77 23.77 23.82 23.58 25.15 5,272,604 24.169 -4.76%
2021-08-25 0 26.25 26.20 26.25 25.10 26.60 9,301,201 242,272,337 26.047 24.96 24.91 24.96 23.86 25.29 9,782,548 24.766 5.00%
2021-08-24 0 25.00 24.95 25.00 23.00 25.00 5,994,980 145,737,979 24.310 23.77 23.72 23.77 21.87 23.77 6,305,226 23.114 9.89%
2021-08-23 0 22.75 22.70 22.75 22.70 24.50 8,989,140 210,840,632 23.455 21.63 21.58 21.63 21.58 23.29 9,454,337 22.301 -4.81%
2021-08-20 0 23.90 23.85 23.90 23.25 25.05 11,011,666 264,569,316 24.026 22.72 22.68 22.72 22.11 23.82 11,581,531 22.844 -3.82%
2021-08-19 0 24.85 24.80 24.85 24.65 25.55 4,513,367 113,382,222 25.121 23.63 23.58 23.63 23.44 24.29 4,746,938 23.885 -0.80%
2021-08-18 0 25.05 25.00 25.05 24.70 26.00 2,717,988 68,553,211 25.222 23.82 23.77 23.82 23.48 24.72 2,858,647 23.981 -0.99%
2021-08-17 0 25.30 25.25 25.30 24.50 25.95 5,029,200 126,040,714 25.062 24.06 24.01 24.06 23.29 24.67 5,289,466 23.829 -2.50%
2021-08-16 0 25.95 25.90 25.95 25.25 26.45 5,685,200 147,474,800 25.940 24.67 24.63 24.67 24.01 25.15 5,979,415 24.664 1.17%
2021-08-13 0 25.65 25.45 25.65 25.00 25.90 3,549,455 89,947,526 25.341 24.39 24.20 24.39 23.77 24.63 3,733,143 24.094 -0.39%
2021-08-12 0 25.75 25.70 25.75 25.60 27.00 4,706,432 122,019,172 25.926 24.48 24.44 24.48 24.34 25.67 4,949,995 24.650 -2.65%
2021-08-11 0 26.45 26.35 26.45 24.00 27.15 15,456,201 402,916,548 26.068 25.15 25.05 25.15 22.82 25.81 16,256,075 24.786 4.96%
2021-08-10 0 25.20 25.15 25.20 23.40 25.35 8,022,710 198,570,813 24.751 23.96 23.91 23.96 22.25 24.10 8,437,893 23.533 5.44%
2021-08-09 0 23.90 23.85 23.90 22.10 24.95 9,530,692 227,818,889 23.904 22.72 22.68 22.72 21.01 23.72 10,023,915 22.728 5.75%
2021-08-06 0 22.60 22.60 22.65 21.60 22.90 4,523,769 101,854,291 22.515 21.49 21.49 21.54 20.54 21.77 4,757,879 21.408 1.12%
2021-08-05 0 22.35 22.30 22.40 22.00 24.15 12,926,981 293,868,643 22.733 21.25 21.20 21.30 20.92 22.96 13,595,965 21.614 -1.32%
2021-08-04 0 22.65 22.60 22.65 22.50 24.00 10,448,001 241,464,323 23.111 21.54 21.49 21.54 21.39 22.82 10,988,696 21.974 -4.83%
2021-08-03 0 23.80 23.80 23.85 22.85 24.80 8,647,426 207,222,611 23.964 22.63 22.63 22.68 21.73 23.58 9,094,939 22.784 -2.26%
2021-08-02 0 24.35 24.30 24.35 20.85 24.45 18,361,992 414,123,192 22.553 23.15 23.10 23.15 19.82 23.25 19,312,244 21.444 5.18%
2021-07-30 0 23.15 23.15 23.20 22.80 24.30 13,000,000 302,970,328 23.305 22.01 22.01 22.06 21.68 23.10 13,672,763 22.159 -5.32%
2021-07-29 0 24.45 24.40 24.45 23.70 27.95 18,303,575 458,660,575 25.059 23.25 23.20 23.25 22.53 26.57 19,250,803 23.826 -6.50%
2021-07-28 0 26.15 26.10 26.15 22.80 26.25 30,228,291 729,780,222 24.142 24.86 24.82 24.86 21.68 24.96 31,792,636 22.954 2.75%
2021-07-27 0 25.45 25.25 25.45 24.80 28.50 26,578,172 683,692,723 25.724 24.20 24.01 24.20 23.58 27.10 27,953,619 24.458 -10.39%
2021-07-26 0 28.40 28.35 28.40 27.90 29.90 7,545,251 216,863,238 28.742 27.00 26.96 27.00 26.53 28.43 7,935,725 27.327 -4.38%
2021-07-23 0 29.70 29.65 29.70 29.50 31.30 2,700,000 80,889,508 29.959 28.24 28.19 28.24 28.05 29.76 2,839,728 28.485 -3.57%
2021-07-22 0 30.80 30.75 30.80 30.50 31.35 1,610,688 49,616,024 30.804 29.28 29.24 29.28 29.00 29.81 1,694,043 29.289 0.33%
2021-07-21 0 30.70 30.65 30.70 30.50 31.75 3,399,001 104,779,380 30.827 29.19 29.14 29.19 29.00 30.19 3,574,903 29.310 -1.13%
2021-07-20 0 31.05 30.90 31.05 30.65 31.90 3,087,733 95,649,377 30.977 29.52 29.38 29.52 29.14 30.33 3,247,526 29.453 -1.58%
2021-07-19 0 31.55 31.40 31.55 31.35 32.20 3,613,901 110,429,106 30.557 30.00 29.85 30.00 29.81 30.62 3,800,924 29.053 -1.87%
2021-07-16 0 32.15 32.05 32.15 31.70 32.70 3,170,210 102,209,017 32.241 30.57 30.47 30.57 30.14 31.09 3,334,272 30.654 0.47%
2021-07-15 0 32.00 31.90 32.00 31.60 33.35 5,074,062 162,228,426 31.972 30.43 30.33 30.43 30.05 31.71 5,336,650 30.399 -3.76%
2021-07-14 0 33.25 33.20 33.25 32.70 33.75 4,533,500 150,137,325 33.117 31.61 31.57 31.61 31.09 32.09 4,768,113 31.488 -1.19%
2021-07-13 0 33.65 33.55 33.65 32.65 33.70 7,205,350 240,484,145 33.376 31.99 31.90 31.99 31.04 32.04 7,578,234 31.734 3.06%
2021-07-12 0 32.65 32.60 32.65 30.95 33.10 8,816,929 285,050,028 32.330 31.04 31.00 31.04 29.43 31.47 9,273,214 30.739 4.82%
2021-07-09 0 31.15 31.00 31.15 30.20 31.25 2,952,002 91,344,161 30.943 29.62 29.47 29.62 28.71 29.71 3,104,771 29.421 2.64%
2021-07-08 0 30.35 30.30 30.40 30.20 32.05 5,888,006 180,422,118 30.642 28.86 28.81 28.90 28.71 30.47 6,192,716 29.135 -5.45%
2021-07-07 0 32.10 31.95 32.10 30.70 32.15 5,966,800 189,694,586 31.792 30.52 30.38 30.52 29.19 30.57 6,275,588 30.227 3.38%
2021-07-06 0 31.05 31.05 31.10 30.50 31.70 2,492,700 77,109,111 30.934 29.52 29.52 29.57 29.00 30.14 2,621,700 29.412 -0.32%
2021-07-05 0 31.15 31.10 31.15 30.05 31.60 5,365,000 166,890,556 31.107 29.62 29.57 29.62 28.57 30.05 5,642,644 29.577 2.98%
2021-07-02 0 30.25 30.20 30.25 29.95 31.75 7,231,311 219,195,259 30.312 28.76 28.71 28.76 28.48 30.19 7,605,539 28.820 -4.72%
2021-06-30 0 31.75 31.70 31.75 31.50 32.00 5,456,150 173,652,805 31.827 30.19 30.14 30.19 29.95 30.43 5,738,511 30.261 0.95%
2021-06-29 0 31.45 31.45 31.50 30.70 31.85 3,797,010 119,060,806 31.357 29.90 29.90 29.95 29.19 30.28 3,993,509 29.814 2.28%
2021-06-28 0 30.75 30.75 30.80 30.50 31.30 2,769,078 85,390,692 30.837 29.24 29.24 29.28 29.00 29.76 2,912,381 29.320 -0.49%
2021-06-25 0 30.90 30.85 30.90 29.90 31.40 5,352,406 165,446,952 30.911 29.38 29.33 29.38 28.43 29.85 5,629,398 29.390 3.87%
2021-06-24 0 29.75 29.70 29.75 29.55 30.50 3,543,400 105,631,087 29.811 28.29 28.24 28.29 28.10 29.00 3,726,775 28.344 -1.98%
2021-06-23 0 30.35 30.30 30.35 29.45 30.55 5,111,500 154,093,576 30.146 28.86 28.81 28.86 28.00 29.05 5,376,025 28.663 2.53%
2021-06-22 0 29.60 29.50 29.60 29.15 29.90 3,573,369 105,712,016 29.583 28.14 28.05 28.14 27.72 28.43 3,758,294 28.128 0.34%
2021-06-21 0 29.50 29.45 29.50 28.90 29.90 4,673,158 137,542,701 29.433 28.05 28.00 28.05 27.48 28.43 4,914,999 27.984 -0.17%
2021-06-18 0 29.55 29.50 29.55 28.55 30.00 9,208,026 271,537,735 29.489 28.10 28.05 28.10 27.15 28.52 9,684,551 28.038 2.78%
2021-06-17 0 28.75 28.70 28.75 28.00 29.05 6,528,074 185,372,894 28.396 27.34 27.29 27.34 26.62 27.62 6,865,908 26.999 0.00%
2021-06-16 0 28.75 28.75 28.90 27.95 29.65 7,676,770 222,502,491 28.984 27.34 27.34 27.48 26.57 28.19 8,074,051 27.558 2.50%
2021-06-15 0 28.05 28.00 28.05 27.65 29.00 6,931,944 195,058,585 28.139 26.67 26.62 26.67 26.29 27.57 7,290,679 26.755 -1.92%
2021-06-11 0 28.60 28.55 28.60 27.80 29.30 9,995,355 286,757,881 28.689 27.19 27.15 27.19 26.43 27.86 10,512,625 27.277 3.44%
2021-06-10 0 27.65 27.60 27.65 26.70 27.80 6,249,208 170,914,160 27.350 26.29 26.24 26.29 25.39 26.43 6,572,611 26.004 0.36%
2021-06-09 0 27.55 27.55 27.60 27.20 28.50 7,722,678 212,335,919 27.495 26.19 26.19 26.24 25.86 27.10 8,122,334 26.142 -2.65%
2021-06-08 0 28.30 28.25 28.30 26.95 28.50 9,079,733 253,552,896 27.925 26.91 26.86 26.91 25.62 27.10 9,549,618 26.551 2.91%
2021-06-07 0 27.50 27.30 27.50 26.75 29.20 16,055,140 439,206,151 27.356 26.15 25.96 26.15 25.43 27.76 16,886,010 26.010 -5.53%
2021-06-04 0 29.15 29.10 29.15 28.85 30.55 6,873,160 201,677,102 29.343 27.68 27.63 27.68 27.39 29.01 7,238,786 27.861 -3.48%
2021-06-03 0 30.20 30.20 30.25 30.00 30.95 4,126,537 125,388,517 30.386 28.67 28.67 28.72 28.48 29.39 4,346,053 28.851 0.17%
2021-06-02 0 30.15 30.15 30.20 30.10 31.50 3,147,643 95,635,886 30.383 28.63 28.63 28.67 28.58 29.91 3,315,086 28.849 -2.90%
2021-06-01 0 31.05 31.05 31.10 30.00 31.45 6,122,004 189,522,518 30.958 29.48 29.48 29.53 28.48 29.86 6,447,671 29.394 0.98%
2021-05-31 0 30.75 30.70 30.75 29.90 30.75 7,741,000 235,742,064 30.454 29.20 29.15 29.20 28.39 29.20 8,152,792 28.916 0.82%
2021-05-28 0 30.50 30.40 30.50 29.75 31.85 8,005,289 242,948,833 30.349 28.96 28.86 28.96 28.25 30.24 8,431,140 28.816 -4.24%
2021-05-27 0 31.85 31.75 31.85 31.10 32.20 14,008,754 444,668,054 31.742 30.24 30.15 30.24 29.53 30.57 14,753,967 30.139 0.47%
2021-05-26 0 31.70 31.60 31.70 31.25 31.80 5,079,241 160,528,484 31.605 30.10 30.00 30.10 29.67 30.19 5,349,437 30.008 0.79%
2021-05-25 0 31.45 31.40 31.45 30.00 31.50 6,467,097 200,425,157 30.992 29.86 29.81 29.86 28.48 29.91 6,811,122 29.426 2.95%
2021-05-24 0 30.55 30.50 30.55 29.90 31.50 5,634,764 172,235,996 30.567 29.01 28.96 29.01 28.39 29.91 5,934,512 29.023 -1.13%
2021-05-21 0 30.90 30.85 30.90 29.60 31.00 6,493,266 197,100,020 30.355 29.34 29.29 29.34 28.10 29.43 6,838,683 28.821 0.16%
2021-05-20 0 30.85 30.80 30.85 30.45 31.65 7,810,937 241,204,328 30.880 29.29 29.24 29.29 28.91 30.05 8,226,449 29.321 0.00%
2021-05-18 0 30.85 30.80 30.85 30.30 31.45 7,659,284 236,566,588 30.886 29.29 29.24 29.29 28.77 29.86 8,066,729 29.326 1.98%
2021-05-17 0 30.25 30.20 30.25 29.60 30.60 4,413,152 133,477,990 30.246 28.72 28.67 28.72 28.10 29.05 4,647,915 28.718 2.37%
2021-05-14 0 29.55 29.55 29.65 29.20 30.10 3,799,005 113,026,847 29.752 28.06 28.06 28.15 27.73 28.58 4,001,098 28.249 -0.67%
2021-05-13 0 29.75 29.75 29.85 29.65 30.55 4,695,065 140,882,368 30.007 28.25 28.25 28.34 28.15 29.01 4,944,825 28.491 -3.25%
2021-05-12 0 30.75 30.70 30.75 29.60 31.05 6,353,001 193,875,780 30.517 29.20 29.15 29.20 28.10 29.48 6,690,957 28.976 3.02%
2021-05-11 0 29.85 29.75 29.85 27.65 29.95 10,367,800 302,814,265 29.207 28.34 28.25 28.34 26.25 28.44 10,919,328 27.732 4.74%
2021-05-10 0 28.50 28.50 28.55 28.05 31.20 11,913,601 344,659,987 28.930 27.06 27.06 27.11 26.63 29.62 12,547,360 27.469 -7.01%
2021-05-07 0 30.65 30.60 30.65 30.25 32.10 7,271,554 225,441,328 31.003 29.10 29.05 29.10 28.72 30.48 7,658,373 29.437 -3.92%
2021-05-06 0 31.90 31.80 31.90 30.90 34.00 14,879,779 473,272,232 31.806 30.29 30.19 30.29 29.34 32.28 15,671,327 30.200 -4.35%
2021-05-05 0 33.35 33.30 33.35 32.90 34.15 3,934,187 131,219,134 33.354 31.67 31.62 31.67 31.24 32.43 4,143,471 31.669 -2.49%
2021-05-04 0 34.20 34.15 34.20 32.25 34.20 7,062,415 237,644,301 33.649 32.47 32.43 32.47 30.62 32.47 7,438,109 31.950 5.39%
2021-05-03 0 32.45 32.40 32.45 32.00 32.80 2,975,068 96,823,360 32.545 30.81 30.76 30.81 30.38 31.14 3,133,330 30.901 -0.15%
2021-04-30 0 32.50 32.50 32.55 31.45 33.15 6,023,762 194,881,455 32.352 30.86 30.86 30.91 29.86 31.48 6,344,203 30.718 1.72%
2021-04-29 0 31.95 31.90 31.95 31.10 32.80 4,917,777 155,996,742 31.721 30.34 30.29 30.34 29.53 31.14 5,179,384 30.119 -0.16%
2021-04-28 0 32.00 31.95 32.00 31.60 33.25 7,932,129 255,524,126 32.214 30.38 30.34 30.38 30.00 31.57 8,354,088 30.587 -0.62%
2021-04-27 0 32.20 32.20 32.25 31.80 32.40 2,350,675 75,569,507 32.148 30.57 30.57 30.62 30.19 30.76 2,475,722 30.524 0.78%
2021-04-26 0 31.95 31.95 32.00 30.95 32.50 7,659,791 244,866,603 31.968 30.34 30.34 30.38 29.39 30.86 8,067,263 30.353 2.90%
2021-04-23 0 31.05 31.00 31.05 30.80 32.00 3,075,196 96,352,936 31.332 29.48 29.43 29.48 29.24 30.38 3,238,785 29.750 -0.16%
2021-04-22 0 31.10 31.10 31.15 30.45 31.45 3,882,393 120,383,748 31.008 29.53 29.53 29.58 28.91 29.86 4,088,922 29.441 0.32%
2021-04-21 0 31.00 31.00 31.10 30.65 31.80 3,762,602 116,839,261 31.053 29.43 29.43 29.53 29.10 30.19 3,962,758 29.484 -2.36%
2021-04-20 0 31.75 31.70 31.75 30.00 32.10 10,041,632 314,540,256 31.324 30.15 30.10 30.15 28.48 30.48 10,575,809 29.741 5.66%
2021-04-19 0 30.05 29.95 30.05 29.55 30.55 5,190,515 155,846,945 30.025 28.53 28.44 28.53 28.06 29.01 5,466,631 28.509 -0.50%
2021-04-16 0 30.20 30.20 30.25 29.20 30.85 7,202,000 217,630,218 30.218 28.67 28.67 28.72 27.73 29.29 7,585,119 28.692 3.42%
2021-04-15 0 29.20 29.10 29.20 28.40 29.60 3,867,099 111,265,973 28.773 27.73 27.63 27.73 26.97 28.10 4,072,814 27.319 -0.51%
2021-04-14 0 29.35 29.35 29.50 28.95 30.20 4,101,097 120,813,740 29.459 27.87 27.87 28.01 27.49 28.67 4,319,260 27.971 0.51%
2021-04-13 0 29.20 29.15 29.20 29.10 29.90 5,989,237 175,932,572 29.375 27.73 27.68 27.73 27.63 28.39 6,307,842 27.891 -2.18%
2021-04-12 0 29.85 29.75 29.90 28.95 30.20 5,731,176 169,829,892 29.633 28.34 28.25 28.39 27.49 28.67 6,036,053 28.136 0.00%
2021-04-09 0 29.85 29.85 29.90 29.35 31.20 8,176,546 244,694,690 29.926 28.34 28.34 28.39 27.87 29.62 8,611,507 28.415 -3.71%
2021-04-08 0 31.00 30.95 31.00 30.40 31.60 10,525,200 326,334,209 31.005 29.43 29.39 29.43 28.86 30.00 11,085,101 29.439 -0.96%
2021-04-07 0 31.30 31.20 31.30 31.15 33.15 17,599,034 554,914,484 31.531 29.72 29.62 29.72 29.58 31.48 18,535,236 29.938 -3.25%
2021-04-01 0 32.35 32.30 32.35 31.10 32.35 6,843,082 218,326,859 31.905 30.72 30.67 30.72 29.53 30.72 7,207,108 30.293 4.02%
2021-03-31 0 31.10 31.10 31.15 30.80 32.00 7,218,377 225,812,447 31.283 29.53 29.53 29.58 29.24 30.38 7,602,367 29.703 -0.16%
2021-03-30 0 31.15 31.10 31.15 30.10 31.50 5,766,997 178,950,523 31.030 29.58 29.53 29.58 28.58 29.91 6,073,779 29.463 3.32%
2021-03-29 0 30.15 30.10 30.15 29.60 31.30 8,572,792 262,512,109 30.622 28.63 28.58 28.63 28.10 29.72 9,028,832 29.075 -0.33%
2021-03-26 0 30.25 30.25 30.30 29.65 31.20 7,358,025 223,214,294 30.336 28.72 28.72 28.77 28.15 29.62 7,749,444 28.804 2.02%
2021-03-25 0 29.65 29.55 29.65 27.15 29.85 13,164,192 379,654,166 28.840 28.15 28.06 28.15 25.78 28.34 13,864,477 27.383 3.67%
2021-03-24 0 28.60 28.60 28.65 27.60 30.20 18,170,082 524,015,439 28.840 27.16 27.16 27.20 26.21 28.67 19,136,662 27.383 3.44%
2021-03-23 0 27.65 27.55 27.65 27.20 29.40 7,373,628 204,996,189 27.801 26.25 26.16 26.25 25.83 27.92 7,765,877 26.397 -3.49%
2021-03-22 0 28.65 28.60 28.65 28.60 30.00 5,192,001 150,761,762 29.037 27.20 27.16 27.20 27.16 28.48 5,468,196 27.571 -2.39%
2021-03-19 0 29.35 29.20 29.35 28.20 29.70 8,819,727 254,839,885 28.894 27.87 27.73 27.87 26.78 28.20 9,288,903 27.435 0.00%
2021-03-18 0 29.35 29.30 29.35 28.65 30.55 9,536,447 284,412,714 29.824 27.87 27.82 27.87 27.20 29.01 10,043,750 28.317 1.91%
2021-03-17 0 28.80 28.75 28.80 27.85 29.15 5,551,691 157,723,276 28.410 27.35 27.30 27.35 26.44 27.68 5,847,020 26.975 -0.17%
2021-03-16 0 28.85 28.80 28.85 27.00 29.20 6,892,427 196,297,980 28.480 27.39 27.35 27.39 25.64 27.73 7,259,078 27.042 7.65%
2021-03-15 0 26.80 26.70 26.80 25.75 28.65 10,408,495 279,150,463 26.820 25.45 25.35 25.45 24.45 27.20 10,962,188 25.465 -4.11%
2021-03-12 0 27.95 27.90 27.95 27.70 30.35 10,433,659 297,533,823 28.517 26.54 26.49 26.54 26.30 28.82 10,988,690 27.076 -3.12%
2021-03-11 0 28.85 28.85 28.90 27.00 29.15 9,417,868 269,574,104 28.624 27.39 27.39 27.44 25.64 27.68 9,918,863 27.178 4.91%
2021-03-10 0 27.50 27.45 27.50 27.15 29.00 12,269,755 340,500,351 27.751 26.11 26.06 26.11 25.78 27.54 12,922,460 26.350 4.76%
2021-03-09 0 26.25 26.20 26.25 24.00 27.65 30,713,477 806,476,584 26.258 24.92 24.88 24.92 22.79 26.25 32,347,318 24.932 4.17%
2021-03-08 0 25.20 25.15 25.20 24.60 29.60 26,135,200 695,954,477 26.629 23.93 23.88 23.93 23.36 28.10 27,525,494 25.284 -13.40%
2021-03-05 0 29.10 29.10 29.15 27.40 29.70 17,221,919 494,007,159 28.685 27.63 27.63 27.68 26.02 28.20 18,138,060 27.236 1.22%
2021-03-04 0 28.75 28.65 28.75 28.45 30.50 18,479,436 538,803,063 29.157 27.30 27.20 27.30 27.01 28.96 19,462,472 27.684 -8.00%
2021-03-03 0 31.25 31.20 31.25 30.60 32.30 9,132,190 284,016,079 31.101 29.67 29.62 29.67 29.05 30.67 9,617,988 29.530 -2.50%
2021-03-02 0 32.05 32.00 32.05 31.30 33.70 11,765,392 380,149,901 32.311 30.43 30.38 30.43 29.72 32.00 12,391,266 30.679 2.23%
2021-03-01 0 31.35 31.30 31.35 29.80 32.20 16,241,318 499,527,115 30.757 29.77 29.72 29.77 28.29 30.57 17,105,295 29.203 2.96%
2021-02-26 0 30.45 30.45 30.55 28.85 32.00 71,096,138 2,172,920,351 30.563 28.91 28.91 29.01 27.39 30.38 74,878,184 29.019 -3.79%
2021-02-25 0 31.65 31.55 31.65 30.10 31.80 20,153,654 625,480,289 31.036 30.05 29.96 30.05 28.58 30.19 21,225,752 29.468 5.50%
2021-02-24 0 30.00 29.95 30.00 29.35 34.00 28,591,896 876,556,798 30.658 28.48 28.44 28.48 27.87 32.28 30,112,877 29.109 -9.09%
2021-02-23 0 33.00 33.00 33.10 32.35 34.50 14,251,600 473,121,881 33.198 31.33 31.33 31.43 30.72 32.76 15,009,731 31.521 -1.20%
2021-02-22 0 33.40 33.35 33.40 33.05 37.30 22,141,411 760,760,885 34.359 31.71 31.67 31.71 31.38 35.42 23,319,250 32.624 -9.24%
2021-02-19 0 36.80 36.75 36.80 35.15 37.80 12,423,964 454,237,505 36.561 34.94 34.89 34.94 33.37 35.89 13,084,872 34.715 -0.67%
2021-02-18 0 37.05 37.00 37.05 35.55 38.70 17,698,532 655,217,122 37.021 35.18 35.13 35.18 33.75 36.75 18,640,027 35.151 -1.98%
2021-02-17 0 37.80 37.80 37.85 36.70 38.00 8,303,322 310,117,051 37.349 35.89 35.89 35.94 34.85 36.08 8,745,027 35.462 2.44%
2021-02-16 0 36.90 36.90 36.95 36.70 38.70 9,958,700 373,150,788 37.470 35.04 35.04 35.08 34.85 36.75 10,488,465 35.577 -0.67%
2021-02-11 0 37.15 37.05 37.20 34.10 37.25 8,150,360 297,228,783 36.468 35.27 35.18 35.32 32.38 35.37 8,583,928 34.626 9.26%
2021-02-10 0 34.00 34.00 34.20 33.50 34.60 11,837,101 402,494,831 34.003 32.28 32.28 32.47 31.81 32.85 12,466,790 32.285 3.98%
2021-02-09 0 32.70 32.70 32.75 31.00 32.80 8,178,103 262,769,215 32.131 31.05 31.05 31.10 29.43 31.14 8,613,147 30.508 5.48%
2021-02-08 0 31.00 30.95 31.00 30.10 31.20 9,756,643 300,013,042 30.750 29.43 29.39 29.43 28.58 29.62 10,275,660 29.196 1.47%
2021-02-05 0 30.55 30.50 30.55 30.20 31.70 12,847,548 397,224,971 30.918 29.01 28.96 29.01 28.67 30.10 13,530,989 29.357 0.33%
2021-02-04 0 30.45 30.45 30.50 29.75 31.75 20,888,002 641,468,599 30.710 28.91 28.91 28.96 28.25 30.15 21,999,165 29.159 -3.94%
2021-02-03 0 31.70 31.70 31.75 30.35 33.90 22,578,279 732,893,860 32.460 30.10 30.10 30.15 28.82 32.19 23,779,358 30.821 2.76%
2021-02-02 0 30.85 30.85 30.90 30.45 32.85 15,554,256 490,897,175 31.560 29.29 29.29 29.34 28.91 31.19 16,381,684 29.966 1.98%
2021-02-01 0 30.25 30.20 30.25 28.70 31.65 15,711,660 480,196,502 30.563 28.72 28.67 28.72 27.25 30.05 16,547,461 29.019 6.51%
2021-01-29 0 28.40 28.35 28.40 27.00 30.25 23,761,796 687,414,950 28.929 26.97 26.92 26.97 25.64 28.72 25,025,834 27.468 5.19%
2021-01-28 0 27.00 26.95 27.00 26.30 28.15 13,200,401 357,699,666 27.098 25.64 25.59 25.64 24.97 26.73 13,902,612 25.729 -1.64%
2021-01-27 0 27.45 27.40 27.45 26.60 29.20 10,728,081 296,608,342 27.648 26.06 26.02 26.06 25.26 27.73 11,298,774 26.251 -4.52%
2021-01-26 0 28.75 28.70 28.75 27.20 29.15 13,031,260 370,019,005 28.395 27.30 27.25 27.30 25.83 27.68 13,724,474 26.961 4.17%
2021-01-25 0 27.60 27.50 27.60 26.40 28.30 14,473,180 397,909,527 27.493 26.21 26.11 26.21 25.07 26.87 15,243,098 26.104 1.85%
2021-01-22 0 27.10 27.10 27.30 26.60 28.10 9,183,000 249,553,290 27.176 25.73 25.73 25.92 25.26 26.68 9,671,501 25.803 -2.69%
2021-01-21 0 27.85 27.75 27.85 26.80 28.75 14,249,030 395,025,993 27.723 26.44 26.35 26.44 25.45 27.30 15,007,025 26.323 0.54%
2021-01-20 0 27.70 27.55 27.70 26.95 28.40 14,870,000 413,136,628 27.783 26.30 26.16 26.30 25.59 26.97 15,661,028 26.380 1.84%
2021-01-19 0 27.20 27.15 27.20 24.35 27.50 20,459,363 548,226,495 26.796 25.83 25.78 25.83 23.12 26.11 21,547,724 25.442 11.25%
2021-01-18 0 24.45 24.40 24.50 23.35 24.75 8,775,902 213,273,244 24.302 23.22 23.17 23.26 22.17 23.50 9,242,747 23.075 2.73%
2021-01-15 0 23.80 23.80 23.85 23.20 24.30 8,648,001 205,306,058 23.740 22.60 22.60 22.65 22.03 23.07 9,108,042 22.541 -2.46%
2021-01-14 0 24.40 24.35 24.40 24.00 24.90 9,328,501 227,977,066 24.439 23.17 23.12 23.17 22.79 23.64 9,824,742 23.204 -2.01%
2021-01-13 0 24.90 24.85 24.90 23.10 25.15 17,558,002 432,211,631 24.616 23.64 23.59 23.64 21.93 23.88 18,492,021 23.373 8.26%
2021-01-12 0 23.00 23.00 23.10 22.65 23.50 14,338,102 331,476,785 23.119 21.84 21.84 21.93 21.51 22.31 15,100,835 21.951 0.00%
2021-01-11 0 23.00 22.90 23.00 22.60 24.00 14,962,458 344,109,849 22.998 21.84 21.74 21.84 21.46 22.79 15,758,404 21.837 -2.95%
2021-01-08 0 23.70 23.70 23.75 23.10 24.20 11,377,564 269,887,710 23.721 22.50 22.50 22.55 21.93 22.98 11,982,807 22.523 -0.21%
2021-01-07 0 23.75 23.75 23.80 23.60 24.90 12,382,000 297,550,780 24.031 22.55 22.55 22.60 22.41 23.64 13,040,676 22.817 -2.66%
2021-01-06 0 24.40 24.35 24.40 23.10 26.00 54,112,104 1,288,660,017 23.815 23.17 23.12 23.17 21.93 24.69 56,990,663 22.612 -2.40%
2021-01-05 0 25.00 24.95 25.00 24.40 26.20 14,067,501 355,896,269 25.299 23.74 23.69 23.74 23.17 24.88 14,815,839 24.021 1.21%
2021-01-04 0 24.70 24.65 24.70 23.30 24.70 8,980,005 215,616,695 24.011 23.45 23.40 23.45 22.12 23.45 9,457,707 22.798 4.66%
2020-12-31 0 23.60 23.60 23.65 23.25 23.90 3,372,000 79,200,650 23.488 22.41 22.41 22.46 22.08 22.69 3,551,378 22.301 0.64%
2020-12-30 0 23.45 23.40 23.45 22.35 24.05 5,922,001 139,764,537 23.601 22.27 22.22 22.27 21.22 22.84 6,237,029 22.409 4.92%
2020-12-29 0 22.35 22.30 22.35 22.20 23.00 4,314,000 97,537,078 22.609 21.22 21.17 21.22 21.08 21.84 4,543,488 21.467 -0.45%
2020-12-28 0 22.45 22.40 22.45 22.00 23.40 8,433,002 190,138,529 22.547 21.32 21.27 21.32 20.89 22.22 8,881,606 21.408 -3.23%
2020-12-24 0 23.20 23.20 23.25 22.60 23.50 4,546,000 104,634,300 23.017 22.03 22.03 22.08 21.46 22.31 4,787,830 21.854 -0.43%
2020-12-23 0 23.30 23.25 23.30 21.40 23.40 9,441,004 214,158,915 22.684 22.12 22.08 22.12 20.32 22.22 9,943,230 21.538 9.39%
2020-12-22 0 21.30 21.30 21.35 21.00 22.50 9,031,500 194,570,273 21.544 20.22 20.22 20.27 19.94 21.36 9,511,942 20.455 -3.62%
2020-12-21 0 22.10 22.05 22.10 21.40 22.45 12,318,173 270,636,733 21.971 20.98 20.94 20.98 20.32 21.32 12,973,453 20.861 -0.67%
2020-12-18 0 22.25 22.20 22.25 22.05 22.80 14,096,012 314,012,903 22.277 21.13 21.08 21.13 20.94 21.65 14,845,867 21.152 -1.55%
2020-12-17 0 22.60 22.60 22.65 22.10 22.85 8,086,515 182,677,274 22.590 21.46 21.46 21.51 20.98 21.70 8,516,687 21.449 1.80%
2020-12-16 0 22.20 22.15 22.20 21.30 22.70 13,109,202 292,136,938 22.285 21.08 21.03 21.08 20.22 21.55 13,806,562 21.159 3.26%
2020-12-15 0 21.50 21.50 21.55 21.30 22.55 14,650,001 317,820,838 21.694 20.41 20.41 20.46 20.22 21.41 15,429,326 20.598 -2.27%
2020-12-14 0 22.00 22.00 22.05 21.50 22.30 11,694,205 256,520,686 21.936 20.89 20.89 20.94 20.41 21.17 12,316,292 20.828 3.77%
2020-12-11 0 21.20 21.15 21.20 20.60 21.50 14,252,504 300,078,959 21.055 20.13 20.08 20.13 19.56 20.41 15,010,683 19.991 5.74%
2020-12-10 0 20.05 20.05 20.10 18.82 20.75 22,154,103 446,495,319 20.154 19.04 19.04 19.08 17.87 19.70 23,332,617 19.136 6.54%
2020-12-09 0 18.82 18.82 18.84 18.70 19.86 16,742,900 323,338,780 19.312 17.87 17.87 17.89 17.76 18.86 17,633,559 18.337 0.32%
2020-12-08 0 18.76 18.74 18.76 18.40 18.80 6,254,001 116,947,798 18.700 17.81 17.79 17.81 17.47 17.85 6,586,690 17.755 1.63%
2020-12-07 0 18.46 18.40 18.46 17.82 18.68 5,221,083 95,897,560 18.367 17.53 17.47 17.53 16.92 17.74 5,498,825 17.440 -0.11%
2020-12-04 0 18.48 18.44 18.48 17.70 18.96 19,548,400 360,697,961 18.452 17.55 17.51 17.55 16.81 18.00 20,588,301 17.520 3.82%
2020-12-03 0 17.80 17.78 17.80 17.10 17.80 4,107,229 72,051,017 17.543 16.90 16.88 16.90 16.24 16.90 4,325,718 16.656 2.89%
2020-12-02 0 17.30 17.24 17.30 16.90 17.76 8,747,200 150,566,100 17.213 16.43 16.37 16.43 16.05 16.86 9,212,518 16.344 -1.82%
2020-12-01 0 17.62 17.62 17.68 17.58 17.90 3,925,002 69,516,095 17.711 16.73 16.73 16.79 16.69 17.00 4,133,797 16.817 -0.34%
2020-11-30 0 17.68 17.62 17.68 17.58 18.10 6,392,202 114,112,837 17.852 16.79 16.73 16.79 16.69 17.19 6,732,243 16.950 -0.11%
2020-11-27 0 17.70 17.70 17.72 17.58 17.98 3,936,003 69,866,512 17.751 16.81 16.81 16.82 16.69 17.07 4,145,383 16.854 -0.34%
2020-11-26 0 17.76 17.74 17.76 17.40 17.90 4,502,200 79,899,449 17.747 16.86 16.84 16.86 16.52 17.00 4,741,700 16.850 2.90%
2020-11-25 0 17.26 17.24 17.26 17.26 18.28 7,171,002 125,508,916 17.502 16.39 16.37 16.39 16.39 17.36 7,552,472 16.618 -4.00%
2020-11-24 0 17.98 17.98 18.06 17.92 18.38 5,705,002 103,634,501 18.166 17.07 17.07 17.15 17.01 17.45 6,008,487 17.248 0.33%
2020-11-23 0 17.92 17.92 17.94 17.68 18.50 6,665,809 119,873,044 17.983 17.01 17.01 17.03 16.79 17.57 7,020,405 17.075 -1.97%
2020-11-20 0 18.28 18.24 18.28 18.10 18.78 5,549,110 101,633,399 18.315 17.36 17.32 17.36 17.19 17.83 5,844,302 17.390 -1.40%
2020-11-19 0 18.54 18.52 18.54 17.46 18.72 19,138,601 350,690,514 18.324 17.60 17.58 17.60 16.58 17.77 20,156,702 17.398 5.70%
2020-11-18 0 17.54 17.52 17.54 17.26 17.68 5,984,000 104,161,264 17.407 16.65 16.64 16.65 16.39 16.79 6,302,326 16.527 0.00%
2020-11-17 0 17.54 17.52 17.54 17.14 17.66 7,426,003 129,455,181 17.433 16.65 16.64 16.65 16.27 16.77 7,821,038 16.552 1.86%
2020-11-16 0 17.22 17.20 17.26 17.12 17.60 7,756,867 134,357,455 17.321 16.35 16.33 16.39 16.26 16.71 8,169,503 16.446 -1.49%
2020-11-13 0 17.48 17.46 17.48 17.08 17.58 6,232,001 108,323,927 17.382 16.60 16.58 16.60 16.22 16.69 6,563,520 16.504 1.39%
2020-11-12 0 17.24 17.24 17.26 17.00 17.50 7,697,002 132,662,894 17.236 16.37 16.37 16.39 16.14 16.62 8,106,453 16.365 0.94%
2020-11-11 0 17.08 17.08 17.12 16.74 17.78 61,728,000 1,050,911,670 17.025 16.22 16.22 16.26 15.89 16.88 65,011,696 16.165 -5.95%
2020-11-10 0 18.16 18.14 18.20 17.60 18.50 9,490,903 171,880,388 18.110 17.24 17.22 17.28 16.71 17.57 9,995,783 17.195 1.11%
2020-11-09 0 17.96 17.96 18.00 17.90 18.52 5,926,000 108,078,200 18.238 17.05 17.05 17.09 17.00 17.58 6,241,241 17.317 -1.32%
2020-11-06 0 18.20 18.20 18.22 17.92 18.40 5,177,085 93,817,875 18.122 17.28 17.28 17.30 17.01 17.47 5,452,486 17.206 0.00%
2020-11-05 0 18.20 18.16 18.20 17.88 18.28 8,908,936 161,578,093 18.137 17.28 17.24 17.28 16.98 17.36 9,382,858 17.221 4.36%
2020-11-04 0 17.44 17.42 17.44 16.58 17.50 7,583,000 131,194,170 17.301 16.56 16.54 16.56 15.74 16.62 7,986,387 16.427 4.93%
2020-11-03 0 16.62 16.60 16.62 16.24 17.22 8,751,307 145,552,088 16.632 15.78 15.76 15.78 15.42 16.35 9,216,843 15.792 -2.81%
2020-11-02 0 17.10 17.10 17.12 16.60 17.22 6,270,003 106,631,150 17.007 16.24 16.24 16.26 15.76 16.35 6,603,543 16.148 0.12%
2020-10-30 0 17.08 17.06 17.08 17.02 17.92 7,347,003 127,144,405 17.306 16.22 16.20 16.22 16.16 17.01 7,737,836 16.432 -3.06%
2020-10-29 0 17.62 17.60 17.62 17.00 17.88 10,319,003 181,325,955 17.572 16.73 16.71 16.73 16.14 16.98 10,867,935 16.684 2.20%
2020-10-28 0 17.24 17.22 17.24 16.96 17.60 8,386,000 144,457,316 17.226 16.37 16.35 16.37 16.10 16.71 8,832,103 16.356 -0.58%
2020-10-27 0 17.34 17.34 17.36 17.08 18.06 9,610,504 168,004,796 17.481 16.46 16.46 16.48 16.22 17.15 10,121,746 16.598 -3.67%
2020-10-23 0 18.00 17.98 18.00 17.80 18.36 4,327,058 77,745,472 17.967 17.09 17.07 17.09 16.90 17.43 4,557,241 17.060 -1.32%
2020-10-22 0 18.24 18.24 18.28 17.80 18.40 3,835,000 69,772,370 18.194 17.32 17.32 17.36 16.90 17.47 4,039,007 17.275 0.44%
2020-10-21 0 18.16 18.16 18.24 18.00 18.50 4,785,005 87,465,221 18.279 17.24 17.24 17.32 17.09 17.57 5,039,549 17.356 0.00%
2020-10-20 0 18.16 18.16 18.22 17.54 18.30 6,804,667 123,100,459 18.091 17.24 17.24 17.30 16.65 17.38 7,166,650 17.177 3.30%
2020-10-19 0 17.58 17.56 17.58 17.50 18.46 11,276,419 199,891,180 17.727 16.69 16.67 16.69 16.62 17.53 11,876,282 16.831 -2.66%
2020-10-16 0 18.06 18.06 18.08 18.00 18.64 6,647,662 121,204,503 18.233 17.15 17.15 17.17 17.09 17.70 7,001,292 17.312 -1.85%
2020-10-15 0 18.40 18.38 18.40 18.38 19.00 13,856,139 258,791,261 18.677 17.47 17.45 17.47 17.45 18.04 14,593,233 17.734 -2.13%
2020-10-14 0 18.80 18.78 18.80 18.58 19.54 58,605,011 1,090,339,112 18.605 17.85 17.83 17.85 17.64 18.55 61,722,576 17.665 -3.79%
2020-10-12 0 19.54 19.52 19.54 19.16 19.70 8,323,472 162,541,596 19.528 18.55 18.53 18.55 18.19 18.70 8,766,249 18.542 1.56%
2020-10-09 0 19.24 19.24 19.26 19.14 20.25 10,946,089 213,479,068 19.503 18.27 18.27 18.29 18.17 19.23 11,528,380 18.518 -2.53%
2020-10-08 0 19.74 19.72 19.74 18.92 19.76 7,044,009 137,264,296 19.487 18.74 18.72 18.74 17.96 18.76 7,418,724 18.502 2.39%
2020-10-07 0 19.28 19.28 19.30 19.12 19.40 2,689,510 51,687,142 19.218 18.31 18.31 18.33 18.15 18.42 2,832,582 18.247 -0.41%
2020-10-06 0 19.36 19.32 19.38 19.10 19.74 8,527,013 165,533,040 19.413 18.38 18.34 18.40 18.14 18.74 8,980,618 18.432 1.36%
2020-10-05 0 19.10 19.06 19.10 18.28 19.12 7,107,624 134,097,831 18.867 18.14 18.10 18.14 17.36 18.15 7,485,723 17.914 4.83%
2020-09-30 0 18.22 18.22 18.24 17.96 18.48 3,359,005 61,120,231 18.196 17.30 17.30 17.32 17.05 17.55 3,537,691 17.277 0.77%
2020-09-29 0 18.08 18.08 18.10 18.00 18.96 4,841,012 88,477,738 18.277 17.17 17.17 17.19 17.09 18.00 5,098,536 17.354 -3.21%
2020-09-28 0 18.68 18.66 18.68 17.64 18.80 10,694,014 197,142,548 18.435 17.74 17.72 17.74 16.75 17.85 11,262,895 17.504 5.90%
2020-09-25 0 17.64 17.64 17.70 17.60 18.28 8,767,417 156,797,420 17.884 16.75 16.75 16.81 16.71 17.36 9,233,810 16.981 0.46%
2020-09-24 0 17.56 17.56 17.58 17.42 18.14 6,167,509 108,802,668 17.641 16.67 16.67 16.69 16.54 17.22 6,495,597 16.750 -2.55%
2020-09-23 0 18.02 18.02 18.04 17.30 18.38 9,463,016 169,526,394 17.915 17.11 17.11 17.13 16.43 17.45 9,966,413 17.010 2.74%
2020-09-22 0 17.54 17.52 17.56 17.24 18.20 9,640,473 170,443,700 17.680 16.65 16.64 16.67 16.37 17.28 10,153,310 16.787 -2.34%
2020-09-21 0 17.96 17.96 17.98 17.90 19.22 11,135,095 204,839,603 18.396 17.05 17.05 17.07 17.00 18.25 11,727,440 17.467 -5.87%
2020-09-18 0 19.08 19.06 19.08 18.70 19.30 9,811,578 186,454,915 19.004 18.12 18.10 18.12 17.76 18.33 10,333,517 18.044 -0.21%
2020-09-17 0 19.12 19.10 19.12 18.90 20.35 16,973,235 329,427,288 19.409 18.15 18.14 18.15 17.95 19.32 17,876,147 18.428 -2.94%
2020-09-16 0 19.70 19.68 19.70 18.72 19.88 13,948,400 270,837,450 19.417 18.70 18.69 18.70 17.77 18.88 14,690,402 18.436 0.61%
2020-09-15 0 19.58 19.58 19.60 17.90 19.58 24,699,513 468,554,321 18.970 18.59 18.59 18.61 17.00 18.59 26,013,434 18.012 9.88%
2020-09-14 0 17.82 17.82 17.84 16.80 18.18 20,202,029 359,997,732 17.820 16.92 16.92 16.94 15.95 17.26 21,276,701 16.920 6.07%
2020-09-11 0 16.80 16.76 16.80 16.40 16.88 10,251,000 170,300,510 16.613 15.95 15.91 15.95 15.57 16.03 10,796,314 15.774 1.82%
2020-09-10 0 16.50 16.48 16.50 16.42 17.00 8,905,011 149,012,273 16.734 15.67 15.65 15.67 15.59 16.14 9,378,724 15.888 1.85%
2020-09-09 0 16.20 16.18 16.20 15.86 16.84 11,323,015 184,624,513 16.305 15.38 15.36 15.38 15.06 15.99 11,925,357 15.482 -2.41%
2020-09-08 0 16.60 16.60 16.66 16.22 17.86 16,694,020 281,049,868 16.835 15.76 15.76 15.82 15.40 16.96 17,582,079 15.985 -3.82%
2020-09-07 0 17.26 17.26 17.28 17.10 19.90 58,043,014 1,051,151,844 18.110 16.39 16.39 16.41 16.24 18.89 61,130,683 17.195 0.35%
2020-09-04 0 17.20 17.20 17.22 16.36 17.50 9,835,372 168,434,232 17.125 16.33 16.33 16.35 15.53 16.62 10,358,577 16.260 -2.49%
2020-09-03 0 17.64 17.64 17.66 17.60 18.26 5,059,460 90,099,332 17.808 16.75 16.75 16.77 16.71 17.34 5,328,604 16.909 -3.40%
2020-09-02 0 18.26 18.24 18.26 17.60 18.26 7,730,251 139,591,234 18.058 17.34 17.32 17.34 16.71 17.34 8,141,471 17.146 4.82%
2020-09-01 0 17.42 17.40 17.42 17.14 17.88 8,198,018 142,353,276 17.364 16.54 16.52 16.54 16.27 16.98 8,634,122 16.487 -1.14%
2020-08-31 0 17.62 17.62 17.78 17.60 18.58 9,647,020 173,182,708 17.952 16.73 16.73 16.88 16.71 17.64 10,160,205 17.045 -4.55%
2020-08-28 0 18.46 18.46 18.48 17.28 18.84 8,819,012 160,960,150 18.252 17.53 17.53 17.55 16.41 17.89 9,288,150 17.330 5.01%
2020-08-27 0 17.58 17.56 17.58 16.92 17.66 7,023,019 121,901,807 17.358 16.69 16.67 16.69 16.07 16.77 7,396,617 16.481 2.81%
2020-08-26 0 17.10 17.04 17.10 16.28 17.86 12,377,234 212,872,692 17.199 16.24 16.18 16.24 15.46 16.96 13,035,656 16.330 4.01%
2020-08-25 0 16.44 16.44 16.46 15.58 17.26 12,827,517 208,046,897 16.219 15.61 15.61 15.63 14.79 16.39 13,509,892 15.400 -1.67%
2020-08-24 0 16.72 16.70 16.72 16.52 17.44 7,639,410 129,507,092 16.953 15.88 15.86 15.88 15.69 16.56 8,045,798 16.096 -1.42%
2020-08-21 0 16.96 16.94 16.96 16.54 17.20 10,630,603 179,438,467 16.879 16.10 16.08 16.10 15.70 16.33 11,196,111 16.027 4.05%
2020-08-20 0 16.30 16.30 16.36 15.80 16.86 11,401,299 188,275,951 16.514 15.48 15.48 15.53 15.00 16.01 12,007,805 15.679 2.39%
2020-08-19 0 15.92 15.92 15.94 15.76 16.38 3,161,012 50,891,431 16.100 15.12 15.12 15.13 14.96 15.55 3,329,166 15.287 -1.00%
2020-08-18 0 16.08 16.04 16.08 15.42 16.20 6,813,013 107,747,395 15.815 15.27 15.23 15.27 14.64 15.38 7,175,440 15.016 2.29%
2020-08-17 0 15.72 15.66 15.72 15.54 16.24 5,110,015 80,819,501 15.816 14.93 14.87 14.93 14.76 15.42 5,381,848 15.017 -0.13%
2020-08-14 0 15.74 15.72 15.74 15.36 16.40 9,038,061 143,237,996 15.848 14.94 14.93 14.94 14.58 15.57 9,518,852 15.048 -1.63%
2020-08-13 0 16.00 15.98 16.00 15.06 16.24 11,634,021 184,047,795 15.820 15.19 15.17 15.19 14.30 15.42 12,252,907 15.021 6.67%
2020-08-12 0 15.00 14.98 15.00 14.84 15.60 9,567,292 144,633,775 15.118 14.24 14.22 14.24 14.09 14.81 10,076,236 14.354 -1.96%
2020-08-11 0 15.30 15.28 15.30 14.76 16.46 28,719,516 452,062,502 15.741 14.53 14.51 14.53 14.01 15.63 30,247,286 14.946 0.00%
2020-08-10 0 15.30 15.28 15.30 13.72 15.56 31,737,314 462,663,200 14.578 14.53 14.51 14.53 13.03 14.77 33,425,619 13.842 12.67%
2020-08-07 0 13.58 13.56 13.58 13.16 13.72 11,433,600 153,690,639 13.442 12.89 12.88 12.89 12.50 13.03 12,041,824 12.763 1.95%
2020-08-06 0 13.32 13.32 13.34 13.02 13.36 8,090,309 106,417,361 13.154 12.65 12.65 12.67 12.36 12.69 8,520,683 12.489 1.68%
2020-08-05 0 13.10 13.08 13.10 13.04 13.34 21,267,017 275,853,024 12.971 12.44 12.42 12.44 12.38 12.67 22,398,342 12.316 -1.36%
2020-08-04 0 13.28 13.28 13.30 13.26 13.54 4,484,247 60,141,549 13.412 12.61 12.61 12.63 12.59 12.86 4,722,792 12.734 -0.45%
2020-08-03 0 13.34 13.30 13.34 13.06 13.44 6,023,019 79,856,664 13.259 12.67 12.63 12.67 12.40 12.76 6,343,421 12.589 1.83%
2020-07-31 0 13.10 13.10 13.12 12.90 13.28 2,546,015 33,340,817 13.095 12.44 12.44 12.46 12.25 12.61 2,681,453 12.434 1.08%
2020-07-30 0 12.96 12.96 13.00 12.94 13.32 5,106,013 67,029,411 13.128 12.31 12.31 12.34 12.29 12.65 5,377,634 12.464 -0.31%
2020-07-29 0 13.00 13.00 13.06 12.78 13.16 3,290,007 42,933,331 13.050 12.34 12.34 12.40 12.13 12.50 3,465,023 12.390 0.78%
2020-07-28 0 12.90 12.90 13.00 12.60 13.06 5,047,015 65,363,747 12.951 12.25 12.25 12.34 11.96 12.40 5,315,497 12.297 1.10%
2020-07-27 0 12.76 12.72 12.76 12.32 12.76 5,371,009 67,722,286 12.609 12.12 12.08 12.12 11.70 12.12 5,656,726 11.972 3.74%
2020-07-24 0 12.30 12.30 12.38 12.30 12.92 7,968,900 99,916,931 12.538 11.68 11.68 11.75 11.68 12.27 8,392,815 11.905 -5.53%
2020-07-23 0 13.02 13.02 13.10 12.58 13.12 8,912,014 114,645,379 12.864 12.36 12.36 12.44 11.94 12.46 9,386,099 12.214 3.33%
2020-07-22 0 12.60 12.60 12.62 12.52 13.32 9,522,049 124,358,606 13.060 11.96 11.96 11.98 11.89 12.65 10,028,586 12.400 -2.78%
2020-07-21 0 12.96 12.94 12.96 12.74 13.12 6,390,033 82,702,549 12.942 12.31 12.29 12.31 12.10 12.46 6,729,959 12.289 -0.31%
2020-07-20 0 13.00 12.94 13.00 12.26 13.12 17,608,010 225,473,604 12.805 12.34 12.29 12.34 11.64 12.46 18,544,690 12.158 7.44%
2020-07-17 0 12.10 12.08 12.10 11.50 12.28 23,733,056 284,649,669 11.994 11.49 11.47 11.49 10.92 11.66 24,995,565 11.388 3.60%
2020-07-16 0 11.68 11.64 11.68 11.40 12.46 132,893,015 1,596,620,005 12.014 11.09 11.05 11.09 10.82 11.83 139,962,421 11.407 -7.89%
2020-07-15 0 12.68 12.60 12.68 12.12 12.86 11,212,087 139,197,248 12.415 12.04 11.96 12.04 11.51 12.21 11,808,528 11.788 1.12%
2020-07-14 0 12.54 12.52 12.54 12.54 13.04 5,365,018 68,550,339 12.777 11.91 11.89 11.91 11.91 12.38 5,650,417 12.132 -2.94%
2020-07-13 0 12.92 12.92 12.96 12.70 13.20 8,136,013 104,959,794 12.901 12.27 12.27 12.31 12.06 12.53 8,568,818 12.249 0.16%
2020-07-10 0 12.90 12.88 12.90 12.82 13.30 5,410,012 70,277,416 12.990 12.25 12.23 12.25 12.17 12.63 5,697,804 12.334 -2.86%
2020-07-09 0 13.28 13.26 13.28 12.98 13.68 11,087,003 147,666,399 13.319 12.61 12.59 12.61 12.32 12.99 11,676,790 12.646 0.30%
2020-07-08 0 13.24 13.22 13.24 12.84 13.40 10,683,010 139,751,931 13.082 12.57 12.55 12.57 12.19 12.72 11,251,306 12.421 -1.49%
2020-07-07 0 13.44 13.40 13.44 12.90 13.70 10,596,979 142,161,772 13.415 12.76 12.72 12.76 12.25 13.01 11,160,698 12.738 3.38%
2020-07-06 0 13.00 13.00 13.02 12.80 13.38 11,054,720 143,838,544 13.012 12.34 12.34 12.36 12.15 12.70 11,642,789 12.354 -2.84%
2020-07-03 0 13.38 13.38 13.40 13.06 13.50 6,311,000 83,644,675 13.254 12.70 12.70 12.72 12.40 12.82 6,646,721 12.584 -0.74%
2020-07-02 0 13.48 13.46 13.48 13.20 13.58 6,249,697 83,639,795 13.383 12.80 12.78 12.80 12.53 12.89 6,582,157 12.707 0.75%
2020-06-30 0 13.38 13.36 13.38 13.30 13.78 4,522,884 61,048,911 13.498 12.70 12.69 12.70 12.63 13.08 4,763,484 12.816 -0.15%
2020-06-29 0 13.40 13.38 13.40 13.30 14.08 7,745,037 105,552,504 13.628 12.72 12.70 12.72 12.63 13.37 8,157,044 12.940 -5.63%
2020-06-26 0 14.20 14.14 14.20 14.06 14.34 3,261,000 46,130,700 14.146 13.48 13.43 13.48 13.35 13.62 3,434,473 13.432 -0.28%
2020-06-24 0 14.24 14.24 14.26 14.12 14.60 4,217,000 60,249,428 14.287 13.52 13.52 13.54 13.41 13.86 4,441,328 13.566 -1.66%
2020-06-23 0 14.48 14.46 14.48 14.00 14.50 4,050,000 57,996,674 14.320 13.75 13.73 13.75 13.29 13.77 4,265,445 13.597 1.54%
2020-06-22 0 14.26 14.16 14.26 13.94 14.40 4,095,334 57,843,595 14.124 13.54 13.44 13.54 13.24 13.67 4,313,190 13.411 1.71%
2020-06-19 0 14.02 14.00 14.02 13.54 14.60 17,830,035 251,937,736 14.130 13.31 13.29 13.31 12.86 13.86 18,778,525 13.416 2.49%
2020-06-18 0 13.68 13.66 13.68 13.40 13.92 5,097,000 69,709,396 13.677 12.99 12.97 12.99 12.72 13.22 5,368,141 12.986 -2.84%
2020-06-17 0 14.08 14.06 14.08 13.42 14.12 8,820,440 122,986,981 13.943 13.37 13.35 13.37 12.74 13.41 9,289,654 13.239 3.07%
2020-06-16 0 13.66 13.64 13.66 13.36 13.70 5,093,000 69,085,250 13.565 12.97 12.95 12.97 12.69 13.01 5,363,928 12.880 3.64%
2020-06-15 0 13.18 13.16 13.18 12.92 13.60 6,874,000 90,652,922 13.188 12.51 12.50 12.51 12.27 12.91 7,239,671 12.522 -3.51%
2020-06-12 0 13.66 13.66 13.78 13.08 13.80 4,720,000 64,085,040 13.577 12.97 12.97 13.08 12.42 13.10 4,971,086 12.892 0.89%
2020-06-11 0 13.54 13.54 13.56 13.50 13.96 3,970,383 54,449,249 13.714 12.86 12.86 12.88 12.82 13.25 4,181,592 13.021 -0.88%
2020-06-10 0 13.66 13.64 13.66 13.38 13.78 3,529,000 47,945,700 13.586 12.97 12.95 12.97 12.70 13.08 3,716,729 12.900 0.00%
2020-06-09 0 13.66 13.58 13.66 13.32 13.86 4,127,000 55,921,324 13.550 12.97 12.89 12.97 12.65 13.16 4,346,541 12.866 0.74%
2020-06-08 0 13.56 13.56 13.60 13.38 14.26 8,554,117 117,579,801 13.745 12.88 12.88 12.91 12.70 13.54 9,009,164 13.051 -3.56%
2020-06-05 0 14.06 14.04 14.06 13.84 14.20 4,173,035 58,340,530 13.980 13.35 13.33 13.35 13.14 13.48 4,395,025 13.274 1.74%
2020-06-04 0 13.82 13.82 13.84 13.70 14.28 5,797,000 80,672,580 13.916 13.12 13.12 13.14 13.01 13.56 6,105,378 13.213 -0.29%
2020-06-03 0 13.86 13.84 13.86 13.08 14.28 12,959,400 178,476,530 13.772 13.16 13.14 13.16 12.42 13.56 13,648,791 13.076 6.62%
2020-06-02 0 13.00 12.98 13.00 12.92 13.42 9,659,366 127,792,057 13.230 12.34 12.32 12.34 12.27 12.74 10,173,208 12.562 0.78%
2020-06-01 0 12.90 12.90 12.92 12.48 13.18 11,037,000 142,439,813 12.906 12.25 12.25 12.27 11.85 12.51 11,624,127 12.254 4.37%
2020-05-29 0 12.36 12.34 12.36 11.72 12.36 11,912,149 145,456,789 12.211 11.74 11.72 11.74 11.13 11.74 12,545,830 11.594 3.00%
2020-05-28 0 12.00 11.96 12.00 11.56 12.10 5,437,000 64,449,280 11.854 11.39 11.36 11.39 10.98 11.49 5,726,228 11.255 0.50%
2020-05-27 0 11.94 11.92 11.94 11.88 12.40 7,830,000 94,130,969 12.022 11.34 11.32 11.34 11.28 11.77 8,246,526 11.415 -2.93%
2020-05-26 0 12.30 12.26 12.30 11.66 12.32 11,075,000 132,759,550 11.987 11.68 11.64 11.68 11.07 11.70 11,664,148 11.382 6.22%
2020-05-25 0 11.58 11.58 11.60 10.82 11.70 10,140,378 115,122,085 11.353 11.00 11.00 11.01 10.27 11.11 10,679,808 10.779 3.76%
2020-05-22 0 11.16 11.14 11.16 10.84 12.26 28,952,042 330,447,596 11.414 10.60 10.58 10.60 10.29 11.64 30,492,181 10.837 -10.29%
2020-05-21 0 12.44 12.40 12.46 12.20 12.96 7,379,000 92,187,902 12.493 11.81 11.77 11.83 11.58 12.31 7,771,535 11.862 -2.81%
2020-05-20 0 12.80 12.78 12.84 12.68 13.18 9,603,000 123,982,620 12.911 12.15 12.13 12.19 12.04 12.51 10,113,843 12.259 -1.08%
2020-05-19 0 12.94 12.90 12.94 11.96 13.00 22,241,000 280,518,360 12.613 12.29 12.25 12.29 11.36 12.34 23,424,137 11.976 8.38%
2020-05-18 0 11.94 11.90 11.94 11.32 11.94 9,619,500 111,964,697 11.639 11.34 11.30 11.34 10.75 11.34 10,131,221 11.051 2.05%
2020-05-15 0 11.70 11.70 11.74 11.66 12.08 5,939,000 70,067,600 11.798 11.11 11.11 11.15 11.07 11.47 6,254,932 11.202 -1.18%
2020-05-14 0 11.84 11.84 11.86 11.46 12.14 10,665,060 126,409,364 11.853 11.24 11.24 11.26 10.88 11.53 11,232,401 11.254 0.34%
2020-05-13 0 11.80 11.80 11.82 11.42 12.02 10,652,200 124,943,107 11.729 11.20 11.20 11.22 10.84 11.41 11,218,857 11.137 -1.17%
2020-05-12 0 11.94 11.92 11.94 11.70 12.22 6,969,000 83,453,870 11.975 11.34 11.32 11.34 11.11 11.60 7,339,724 11.370 0.84%
2020-05-11 0 11.84 11.84 11.86 11.48 12.36 12,595,300 149,662,201 11.882 11.24 11.24 11.26 10.90 11.74 13,265,322 11.282 0.00%
2020-05-08 0 11.84 11.84 11.86 11.84 12.46 14,332,040 174,062,530 12.145 11.24 11.24 11.26 11.24 11.83 15,094,450 11.532 -0.84%
2020-05-07 0 11.94 11.94 11.96 11.44 12.12 8,879,001 104,937,991 11.819 11.34 11.34 11.36 10.86 11.51 9,351,330 11.222 2.40%
2020-05-06 0 11.66 11.64 11.66 11.40 12.36 19,495,414 232,316,279 11.917 11.07 11.05 11.07 10.82 11.74 20,532,496 11.315 -0.68%
2020-05-05 0 11.74 11.74 11.76 10.30 11.90 25,864,600 291,207,104 11.259 11.15 11.15 11.17 9.780 11.30 27,240,499 10.690 15.10%
2020-05-04 0 10.20 10.20 10.24 10.20 10.86 11,364,000 119,001,580 10.472 9.685 9.685 9.723 9.685 10.31 11,968,522 9.9429 -4.85%
2020-04-29 0 10.72 10.70 10.72 10.14 10.84 13,274,000 138,868,720 10.462 10.18 10.16 10.18 9.628 10.29 13,980,127 9.9333 2.10%
2020-04-28 0 10.50 10.48 10.50 9.330 10.50 23,464,300 235,390,738 10.032 9.970 9.951 9.970 8.859 9.970 24,712,512 9.5252 11.82%
2020-04-27 0 9.390 9.360 9.390 9.180 9.410 5,483,800 51,122,374 9.3224 8.916 8.887 8.916 8.716 8.935 5,775,517 8.8516 2.40%
2020-04-24 0 9.170 9.170 9.190 9.120 9.350 2,009,686 18,492,110 9.2015 8.707 8.707 8.726 8.659 8.878 2,116,594 8.7367 -1.93%
2020-04-23 0 9.350 9.350 9.370 9.250 9.470 3,825,126 35,909,156 9.3877 8.878 8.878 8.897 8.783 8.992 4,028,608 8.9135 -0.11%
2020-04-22 0 9.360 9.360 9.380 9.060 9.410 5,257,000 48,680,115 9.2601 8.887 8.887 8.906 8.602 8.935 5,536,653 8.7923 2.41%
2020-04-21 0 9.140 9.140 9.180 9.010 9.380 4,456,114 40,743,847 9.1434 8.678 8.678 8.716 8.555 8.906 4,693,162 8.6815 -2.77%
2020-04-20 0 9.400 9.400 9.430 9.120 9.590 6,744,000 63,551,438 9.4234 8.925 8.925 8.954 8.659 9.106 7,102,755 8.9474 3.30%
2020-04-17 0 9.100 9.100 9.140 9.080 9.640 15,924,540 149,185,223 9.3683 8.640 8.640 8.678 8.621 9.153 16,771,665 8.8951 0.78%
2020-04-16 0 9.030 9.020 9.030 8.900 9.120 3,831,000 34,457,710 8.9944 8.574 8.564 8.574 8.450 8.659 4,034,795 8.5401 -0.33%
2020-04-15 0 9.060 9.050 9.060 8.900 9.380 8,119,000 74,489,410 9.1747 8.602 8.593 8.602 8.450 8.906 8,550,900 8.7113 -2.05%
2020-04-14 0 9.250 9.230 9.250 9.050 9.290 7,391,500 67,868,575 9.1820 8.783 8.764 8.783 8.593 8.821 7,784,700 8.7182 0.22%
2020-04-09 0 9.230 9.220 9.230 8.950 9.230 6,097,000 55,643,590 9.1264 8.764 8.754 8.764 8.498 8.764 6,421,337 8.6654 2.90%
2020-04-08 0 8.970 8.960 8.970 8.900 9.180 2,419,867 21,805,811 9.0112 8.517 8.507 8.517 8.450 8.716 2,548,595 8.5560 -2.71%
2020-04-07 0 9.220 9.210 9.220 9.010 9.280 8,382,853 76,926,488 9.1766 8.754 8.745 8.754 8.555 8.811 8,828,789 8.7131 1.65%
2020-04-06 0 9.070 9.070 9.080 8.710 9.100 4,299,000 38,501,704 8.9560 8.612 8.612 8.621 8.270 8.640 4,527,691 8.5036 1.34%
2020-04-03 0 8.950 8.950 8.960 8.810 9.150 2,822,000 25,317,780 8.9716 8.498 8.498 8.507 8.365 8.688 2,972,120 8.5184 -1.10%
2020-04-02 0 9.050 9.040 9.050 8.890 9.180 6,666,500 60,547,000 9.0823 8.593 8.583 8.593 8.441 8.716 7,021,133 8.6235 0.11%
2020-04-01 0 9.040 9.000 9.040 8.720 9.200 6,597,000 59,065,300 8.9534 8.583 8.545 8.583 8.280 8.735 6,947,935 8.5011 2.61%
2020-03-31 0 8.810 8.800 8.810 8.760 9.290 8,658,900 77,965,124 9.0040 8.365 8.356 8.365 8.318 8.821 9,119,521 8.5493 0.80%
2020-03-30 0 8.740 8.740 8.750 7.800 8.790 15,836,000 132,378,514 8.3593 8.299 8.299 8.308 7.406 8.346 16,678,415 7.9371 8.84%
2020-03-27 0 8.030 8.010 8.030 7.960 8.250 4,901,000 39,477,055 8.0549 7.624 7.605 7.624 7.558 7.833 5,161,715 7.6481 1.26%
2020-03-26 0 7.930 7.920 7.930 7.910 8.420 8,725,000 71,571,320 8.2030 7.529 7.520 7.529 7.510 7.995 9,189,137 7.7887 -3.29%
2020-03-25 0 8.200 8.200 8.250 8.140 8.450 9,784,000 80,923,530 8.2710 7.786 7.786 7.833 7.729 8.023 10,304,472 7.8532 1.99%
2020-03-24 0 8.040 8.000 8.040 7.830 8.170 7,649,298 61,290,429 8.0126 7.634 7.596 7.634 7.435 7.757 8,056,212 7.6078 4.42%
2020-03-23 0 7.700 7.700 7.720 7.700 8.060 4,921,000 38,835,690 7.8918 7.311 7.311 7.330 7.311 7.653 5,182,779 7.4932 -6.78%
2020-03-20 0 8.260 8.260 8.280 7.980 8.400 9,322,060 76,273,309 8.1820 7.843 7.843 7.862 7.577 7.976 9,817,958 7.7688 5.76%
2020-03-19 0 7.810 7.800 7.810 7.670 8.440 11,137,000 88,152,280 7.9153 7.416 7.406 7.416 7.283 8.014 11,729,446 7.5155 -4.76%
2020-03-18 0 8.200 8.200 8.250 8.150 9.200 9,287,000 79,755,063 8.5878 7.786 7.786 7.833 7.738 8.735 9,781,033 8.1541 -8.69%
2020-03-17 0 8.980 8.980 9.020 8.580 9.200 6,370,200 56,406,637 8.8548 8.526 8.526 8.564 8.147 8.735 6,709,071 8.4075 1.13%
2020-03-16 0 8.880 8.880 8.910 8.880 9.440 8,384,000 76,097,980 9.0766 8.431 8.431 8.460 8.431 8.963 8,829,997 8.6181 -7.40%
2020-03-13 0 9.590 9.590 9.600 8.620 9.610 10,988,147 101,224,441 9.2121 9.106 9.106 9.115 8.185 9.125 11,572,675 8.7468 3.34%
2020-03-12 0 9.280 9.230 9.280 9.170 9.490 7,876,124 73,101,325 9.2814 8.811 8.764 8.811 8.707 9.011 8,295,104 8.8126 -2.73%
2020-03-11 0 9.540 9.540 9.560 9.390 9.900 17,436,400 168,666,156 9.6732 9.058 9.058 9.077 8.916 9.400 18,363,951 9.1846 1.27%
2020-03-10 0 9.420 9.420 9.440 8.950 9.600 10,893,693 101,413,648 9.3094 8.944 8.944 8.963 8.498 9.115 11,473,196 8.8392 5.49%
2020-03-09 0 8.930 8.930 8.940 8.880 9.400 8,674,000 78,757,380 9.0797 8.479 8.479 8.488 8.431 8.925 9,135,424 8.6211 -6.30%
2020-03-06 0 9.530 9.510 9.550 9.410 9.620 3,147,262 29,895,153 9.4988 9.049 9.030 9.068 8.935 9.134 3,314,684 9.0190 -1.85%
2020-03-05 0 9.710 9.710 9.720 9.300 9.750 11,651,353 112,185,625 9.6285 9.220 9.220 9.229 8.830 9.258 12,271,161 9.1422 3.85%
2020-03-04 0 9.350 9.350 9.360 9.090 9.380 2,219,046 20,512,087 9.2437 8.878 8.878 8.887 8.631 8.906 2,337,091 8.7768 0.21%
2020-03-03 0 9.330 9.250 9.330 9.230 9.420 2,809,000 26,208,870 9.3303 8.859 8.783 8.859 8.764 8.944 2,958,428 8.8591 0.76%
2020-03-02 0 9.260 9.250 9.260 8.800 9.260 4,001,000 36,353,280 9.0860 8.792 8.783 8.792 8.356 8.792 4,213,838 8.6271 2.09%
2020-02-28 0 9.070 9.060 9.070 8.950 9.310 9,662,045 87,925,395 9.1001 8.612 8.602 8.612 8.498 8.840 10,176,029 8.6404 -4.43%
2020-02-27 0 9.490 9.490 9.500 9.310 9.600 3,086,000 29,190,650 9.4591 9.011 9.011 9.020 8.840 9.115 3,250,164 8.9813 -0.11%
2020-02-26 0 9.500 9.470 9.500 9.300 9.700 5,271,000 50,209,790 9.5257 9.020 8.992 9.020 8.830 9.210 5,551,397 9.0445 -0.52%
2020-02-25 0 9.550 9.510 9.550 9.130 9.570 5,729,000 53,837,650 9.3974 9.068 9.030 9.068 8.669 9.087 6,033,761 8.9227 2.80%
2020-02-24 0 9.290 9.270 9.290 9.090 9.600 6,535,647 60,651,592 9.2801 8.821 8.802 8.821 8.631 9.115 6,883,319 8.8114 -3.23%
2020-02-21 0 9.600 9.600 9.610 9.500 9.860 7,829,337 75,532,177 9.6473 9.115 9.115 9.125 9.020 9.362 8,245,828 9.1600 -1.54%
2020-02-20 0 9.750 9.700 9.750 9.000 9.750 15,599,258 147,041,486 9.4262 9.258 9.210 9.258 8.545 9.258 16,429,080 8.9501 7.97%
2020-02-19 0 9.030 9.030 9.040 8.960 9.130 4,273,000 38,689,415 9.0544 8.574 8.574 8.583 8.507 8.669 4,500,307 8.5971 0.44%
2020-02-18 0 8.990 8.990 9.010 8.960 9.150 3,015,135 27,263,199 9.0421 8.536 8.536 8.555 8.507 8.688 3,175,529 8.5854 -1.53%
2020-02-17 0 9.130 9.120 9.130 8.990 9.160 3,950,000 35,932,520 9.0968 8.669 8.659 8.669 8.536 8.697 4,160,125 8.6374 1.44%
2020-02-14 0 9.000 9.000 9.010 8.960 9.100 6,072,000 54,667,280 9.0032 8.545 8.545 8.555 8.507 8.640 6,395,007 8.5484 -1.10%
2020-02-13 0 9.100 9.100 9.110 9.030 9.390 6,217,000 57,026,675 9.1727 8.640 8.640 8.650 8.574 8.916 6,547,721 8.7094 -1.62%
2020-02-12 0 9.250 9.240 9.250 8.880 9.290 11,492,437 105,253,432 9.1585 8.783 8.773 8.783 8.431 8.821 12,103,791 8.6959 4.17%
2020-02-11 0 8.880 8.850 8.880 8.520 9.000 7,642,200 67,568,718 8.8415 8.431 8.403 8.431 8.090 8.545 8,048,736 8.3949 3.38%
2020-02-10 0 8.590 8.590 8.610 8.490 8.660 5,431,000 46,597,110 8.5798 8.156 8.156 8.175 8.061 8.223 5,719,909 8.1465 -3.27%
2020-02-07 0 8.880 8.870 8.880 8.770 9.060 5,708,960 50,509,500 8.8474 8.431 8.422 8.431 8.327 8.602 6,012,655 8.4005 -2.09%
2020-02-06 0 9.070 9.070 9.080 8.540 9.070 8,877,452 79,008,016 8.8999 8.612 8.612 8.621 8.109 8.612 9,349,699 8.4503 4.25%
2020-02-05 0 8.700 8.600 8.700 8.550 8.930 13,191,000 115,086,930 8.7247 8.261 8.166 8.261 8.118 8.479 13,892,711 8.2840 2.96%
2020-02-04 0 8.450 8.420 8.450 8.050 8.500 12,505,000 104,106,980 8.3252 8.023 7.995 8.023 7.643 8.071 13,170,219 7.9047 5.10%
2020-02-03 0 8.040 8.040 8.050 7.600 8.090 12,114,000 96,159,644 7.9379 7.634 7.634 7.643 7.216 7.681 12,758,419 7.5370 -1.35%
2020-01-31 0 8.150 8.150 8.160 7.980 8.700 22,672,600 185,286,216 8.1723 7.738 7.738 7.748 7.577 8.261 23,878,697 7.7595 -4.12%
2020-01-30 0 8.500 8.400 8.500 8.220 9.150 17,649,200 153,181,017 8.6792 8.071 7.976 8.071 7.805 8.688 18,588,071 8.2408 -6.18%
2020-01-29 0 9.060 9.050 9.060 8.730 9.350 31,676,000 288,126,600 9.0961 8.602 8.593 8.602 8.289 8.878 33,361,043 8.6366 -2.48%
2020-01-24 0 9.290 9.290 9.300 8.980 9.380 8,554,000 78,743,130 9.2054 8.821 8.821 8.830 8.526 8.906 9,009,040 8.7405 3.45%
2020-01-23 0 8.980 8.980 8.990 8.800 9.470 25,012,000 226,638,221 9.0612 8.526 8.526 8.536 8.356 8.992 26,342,544 8.6035 -6.36%
2020-01-22 0 9.590 9.580 9.590 9.140 9.790 16,929,500 161,202,075 9.5220 9.106 9.096 9.106 8.678 9.296 17,830,085 9.0410 3.56%
2020-01-21 0 9.260 9.250 9.260 8.960 9.590 30,512,108 282,080,546 9.2449 8.792 8.783 8.792 8.507 9.106 32,135,237 8.7779 -3.44%
2020-01-20 0 9.590 9.590 9.600 9.450 10.28 44,638,601 433,845,925 9.7191 9.106 9.106 9.115 8.973 9.761 47,013,206 9.2282 -6.71%
2020-01-17 0 10.28 10.28 10.30 10.20 10.72 28,052,100 292,485,176 10.427 9.761 9.761 9.780 9.685 10.18 29,544,366 9.8999 -2.28%
2020-01-16 0 10.52 10.50 10.52 9.920 11.00 120,279,066 1,257,950,691 10.459 9.989 9.970 9.989 9.419 10.44 126,677,457 9.9303 1.94%
2020-01-15 0 10.32 10.32 10.34 9.100 10.32 372,920,749 3,549,707,546 9.5187 9.799 9.799 9.818 8.640 9.799 392,758,722 9.0379

Webb-site Database - Powered By Linux Group

Back to top