Prices and Webb-site Total Returns

Global X China Electric Vehicle and Battery ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02845	2020-01-17			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	105.3	104.5	105.3	103.8	105.3	17,623	1,848,095	104.87	105.3	104.5	105.3	103.8	105.3	17,623	104.87	1.20%
2026-02-02	104.0	103.8	104.0	103.7	106.0	17,050	1,786,530	104.78	104.0	103.8	104.0	103.7	106.0	17,050	104.78	-1.84%
2026-01-30	106.0	106.0	106.2	104.5	106.9	98,100	10,349,677	105.50	105.9	105.9	106.2	104.4	106.8	98,100	105.50	-0.84%
2026-01-29	106.9	106.6	106.9	106.4	108.3	101,950	10,906,032	106.97	106.8	106.6	106.8	106.4	108.3	101,950	106.97	-0.84%
2026-01-28	107.8	107.0	107.8	106.0	108.2	43,713	4,670,411	106.84	107.8	107.0	107.8	106.0	108.2	43,713	106.84	-0.14%
2026-01-27	107.9	107.0	108.0	106.8	110.5	39,400	4,239,695	107.61	107.9	107.0	108.0	106.8	110.5	39,400	107.61	-1.19%
2026-01-26	109.2	109.2	110.0	109.2	112.0	16,650	1,834,460	110.18	109.2	109.2	110.0	109.2	112.0	16,650	110.18	-1.71%
2026-01-23	111.1	110.1	111.2	109.0	111.3	28,950	3,205,695	110.73	111.1	110.1	111.2	109.0	111.3	28,950	110.73	1.74%
2026-01-22	109.2	109.0	109.5	109.1	111.6	9,244	1,011,723	109.45	109.2	109.0	109.5	109.1	111.6	9,244	109.45	-1.31%
2026-01-21	110.7	110.6	111.0	109.5	111.3	17,122	1,892,839	110.55	110.7	110.6	111.0	109.5	111.3	17,122	110.55	0.91%
2026-01-20	109.7	108.0	111.3	109.6	111.4	28,800	3,166,332	109.94	109.7	108.0	111.3	109.6	111.4	28,800	109.94	-0.95%
2026-01-19	110.7	110.4	110.7	110.3	111.4	20,997	2,326,141	110.78	110.7	110.4	110.7	110.3	111.3	20,997	110.78	0.23%
2026-01-16	110.5	110.4	110.8	110.3	114.3	6,350	705,047	111.03	110.4	110.3	110.8	110.3	114.3	6,350	111.03	0.09%
2026-01-15	110.4	109.3	110.8	109.2	111.5	9,900	1,093,310	110.44	110.3	109.3	110.8	109.2	111.4	9,900	110.44	0.96%
2026-01-14	109.3	109.3	111.0	108.7	112.0	31,850	3,514,365	110.34	109.3	109.3	110.9	108.7	112.0	31,850	110.34	-0.64%
2026-01-13	110.0	108.5	110.0	110.0	112.5	14,300	1,594,817	111.53	110.0	108.5	110.0	110.0	112.5	14,300	111.53	-1.17%
2026-01-09	111.3	111.3	111.9	110.4	112.3	6,200	692,087	111.63	111.3	111.3	111.9	110.3	112.3	6,200	111.63	0.86%
2026-01-08	110.4	109.7	110.8	109.8	111.2	10,340	1,144,399	110.68	110.3	109.7	110.8	109.8	111.2	10,340	110.68	-1.34%
2026-01-07	111.9	110.6	112.8	111.0	112.9	12,600	1,409,215	111.84	111.8	110.6	112.8	111.0	112.8	12,600	111.84	-0.75%
2026-01-06	112.7	110.0	112.7	111.3	112.8	36,050	4,051,360	112.38	112.7	110.0	112.7	111.3	112.8	36,050	112.38	1.30%
2026-01-05	111.3	110.8	111.4	109.5	111.4	48,077	5,326,003	110.78	111.3	110.8	111.3	109.4	111.3	48,077	110.78	2.44%
2025-12-31	108.6	105.0	110.0	108.3	110.3	9,600	1,046,190	108.98	108.6	105.0	110.0	108.3	110.3	9,600	108.98	-0.96%
2025-12-30	109.7	109.6	109.9	107.2	110.0	27,550	2,986,772	108.41	109.7	109.6	109.9	107.2	110.0	27,550	108.41	1.95%
2025-12-29	107.6	102.0	107.8	107.4	108.8	32,500	3,511,570	108.05	107.6	102.0	107.8	107.3	108.8	32,500	108.05	1.37%
2025-12-24	106.1	102.8	106.6	106.0	106.6	5,687	604,653	106.32	106.1	102.8	106.6	105.9	106.6	5,687	106.32	-0.24%
2025-12-23	106.4	106.1	106.5	105.1	107.1	13,543	1,434,604	105.93	106.3	106.1	106.4	105.1	107.1	13,543	105.93	1.38%
2025-12-22	104.9	104.5	105.1	104.7	105.3	15,600	1,637,952	105.00	104.9	104.5	105.1	104.7	105.3	15,600	105.00	0.87%
2025-12-19	104.0	103.5	104.2	103.1	104.6	24,246	2,512,588	103.63	104.0	103.5	104.2	103.1	104.6	24,246	103.63	1.02%
2025-12-18	103.0	102.4	103.6	102.9	104.3	20,429	2,114,403	103.50	102.9	102.4	103.6	102.8	104.3	20,429	103.50	-1.95%
2025-12-17	105.0	102.0	105.0	102.7	105.1	16,650	1,724,702	103.59	105.0	102.0	105.0	102.7	105.1	16,650	103.59	2.24%
2025-12-16	102.7	102.0	103.1	102.2	104.5	22,900	2,351,427	102.68	102.7	102.0	103.1	102.2	104.5	22,900	102.68	-1.15%
2025-12-15	103.9	103.5	104.3	103.9	105.9	5,978	624,401	104.45	103.9	103.5	104.3	103.9	105.8	5,978	104.45	-2.07%
2025-12-12	106.1	105.6	106.1	105.0	106.5	8,500	898,635	105.72	106.1	105.6	106.1	105.0	106.5	8,500	105.72	0.71%
2025-12-11	105.4	105.0	105.4	105.1	107.3	27,250	2,881,042	105.73	105.3	105.0	105.4	105.1	107.3	27,250	105.73	-0.24%
2025-12-10	105.6	102.0	106.2	104.7	106.1	26,000	2,739,897	105.38	105.6	102.0	106.2	104.7	106.1	26,000	105.38	-0.47%
2025-12-09	106.1	106.1	106.3	105.4	107.5	23,897	2,537,418	106.18	106.1	106.1	106.3	105.4	107.5	23,897	106.18	-0.84%
2025-12-08	107.0	105.7	107.0	105.7	107.3	20,700	2,209,315	106.73	107.0	105.7	107.0	105.7	107.3	20,700	106.73	1.13%
2025-12-05	105.8	105.1	106.0	104.6	105.8	9,654	1,013,352	104.97	105.8	105.1	106.0	104.6	105.8	9,654	104.97	0.43%
2025-12-04	105.4	105.4	108.0	103.9	105.4	32,850	3,452,205	105.09	105.3	105.3	108.0	103.9	105.3	32,850	105.09	1.40%
2025-12-03	103.9	102.0	108.0	103.4	105.6	6,341	661,862	104.38	103.9	102.0	108.0	103.4	105.6	6,341	104.38	-1.52%
2025-12-02	105.5	102.0	105.3	105.2	106.2	17,350	1,828,040	105.36	105.5	102.0	105.3	105.2	106.2	17,350	105.36	-0.75%
2025-12-01	106.3	105.5	107.7	105.1	106.5	10,650	1,131,580	106.25	106.3	105.4	107.7	105.1	106.5	10,650	106.25	1.14%
2025-11-28	105.1	103.1	105.1	103.6	105.1	3,900	407,857	104.58	105.1	103.1	105.1	103.6	105.1	3,900	104.58	1.15%
2025-11-27	103.9	103.6	104.0	103.6	105.6	13,055	1,364,882	104.55	103.9	103.6	103.9	103.6	105.6	13,055	104.55	0.29%
2025-11-26	103.6	103.2	103.6	103.7	104.5	11,388	1,182,835	103.87	103.6	103.2	103.6	103.7	104.5	11,388	103.87	-0.19%
2025-11-25	103.8	103.2	104.1	103.2	104.1	4,950	512,535	103.54	103.8	103.2	104.1	103.2	104.1	4,950	103.54	1.62%
2025-11-24	102.2	102.1	102.3	101.4	102.4	13,170	1,341,695	101.88	102.2	102.1	102.3	101.4	102.4	13,170	101.88	0.15%
2025-11-21	102.0	101.9	102.0	102.0	106.7	11,697	1,204,552	102.98	102.0	101.9	102.0	102.0	106.7	11,697	102.98	-3.82%
2025-11-20	106.1	106.1	106.7	106.0	108.5	9,100	971,577	106.77	106.1	106.1	106.7	106.0	108.4	9,100	106.77	-2.21%
2025-11-19	108.5	107.7	108.8	107.7	108.8	9,804	1,060,948	108.22	108.4	107.7	108.8	107.7	108.8	9,804	108.22	0.70%
2025-11-18	107.7	107.7	108.2	107.2	109.4	34,650	3,733,980	107.76	107.7	107.7	108.2	107.2	109.4	34,650	107.76	-3.02%
2025-11-17	111.1	109.0	111.9	110.0	111.2	18,501	2,049,371	110.77	111.1	109.0	111.9	109.9	111.2	18,501	110.77	0.14%
2025-11-14	110.9	110.2	111.6	110.6	113.0	10,450	1,161,457	111.14	110.9	110.2	111.6	110.6	112.9	10,450	111.14	-2.38%
2025-11-13	113.6	113.5	113.6	109.1	114.5	19,100	2,158,560	113.01	113.6	113.5	113.6	109.1	114.5	19,100	113.01	4.17%
2025-11-12	109.1	109.0	109.5	107.7	109.8	26,150	2,850,140	108.99	109.1	109.0	109.5	107.7	109.8	26,150	108.99	-0.73%
2025-11-11	109.9	109.9	111.5	108.9	111.1	67,600	7,418,737	109.74	109.8	109.8	111.5	108.8	111.1	67,600	109.74	-0.36%
2025-11-10	110.3	110.3	110.5	109.8	112.7	14,050	1,555,445	110.71	110.3	110.3	110.5	109.8	112.7	14,050	110.71	-1.39%
2025-11-07	111.8	111.7	112.0	110.3	112.3	23,852	2,651,530	111.17	111.8	111.7	112.0	110.3	112.3	23,852	111.17	0.31%
2025-11-06	111.5	111.5	111.6	109.8	111.5	10,100	1,120,662	110.96	111.4	111.4	111.6	109.8	111.5	10,100	110.96	2.25%
2025-11-05	109.0	109.0	109.4	106.3	109.8	28,246	3,042,223	107.70	109.0	109.0	109.3	106.3	109.8	28,246	107.70	0.65%
2025-11-04	108.3	108.2	108.4	107.7	111.0	29,768	3,236,042	108.71	108.3	108.2	108.3	107.7	110.9	29,768	108.71	-2.56%
2025-11-03	111.2	110.9	111.5	110.0	112.5	36,752	4,085,469	111.16	111.2	110.9	111.4	110.0	112.4	36,752	111.16	-1.16%
2025-10-31	112.5	112.5	112.8	112.5	116.0	42,500	4,847,982	114.07	112.4	112.4	112.8	112.4	116.0	42,500	114.07	-1.88%
2025-10-30	114.6	113.0	114.8	111.7	116.5	48,408	5,566,220	114.99	114.6	113.0	114.8	111.7	116.5	48,408	114.99	2.46%
2025-10-28	111.9	111.5	112.5	111.0	112.3	6,200	692,255	111.65	111.8	111.5	112.5	111.0	112.3	6,200	111.65	0.58%
2025-10-27	111.2	110.7	111.5	110.2	112.3	54,662	6,095,031	111.50	111.2	110.7	111.5	110.2	112.3	54,662	111.50	0.50%
2025-10-24	110.7	110.5	110.7	109.6	110.8	7,350	810,987	110.34	110.7	110.5	110.7	109.6	110.8	7,350	110.34	1.33%
2025-10-23	109.2	109.0	109.5	106.9	109.5	47,495	5,149,247	108.42	109.2	109.0	109.5	106.9	109.4	47,495	108.42	0.92%
2025-10-22	108.2	108.0	108.4	108.0	109.1	7,384	799,792	108.31	108.2	108.0	108.3	108.0	109.1	7,384	108.31	-0.96%
2025-10-21	109.3	109.0	109.3	108.0	110.0	14,850	1,624,832	109.42	109.3	109.0	109.3	107.9	110.0	14,850	109.42	1.16%
2025-10-20	108.0	107.8	108.7	105.9	108.7	17,550	1,893,375	107.88	108.0	107.8	108.7	105.9	108.7	17,550	107.88	1.98%
2025-10-17	105.9	105.8	105.9	105.5	110.4	27,100	2,910,492	107.40	105.9	105.8	105.9	105.5	110.3	27,100	107.40	-4.03%
2025-10-16	110.4	110.1	110.5	110.0	111.8	22,350	2,470,040	110.52	110.3	110.1	110.4	110.0	111.8	22,350	110.52	-0.09%
2025-10-15	110.5	110.0	111.0	107.2	110.6	25,254	2,740,064	108.50	110.4	110.0	110.9	107.2	110.6	25,254	108.50	3.03%
2025-10-14	107.2	107.1	107.2	107.0	113.5	72,505	8,014,148	110.53	107.2	107.1	107.2	107.0	113.5	72,505	110.53	-4.03%
2025-10-13	111.7	111.5	112.0	106.0	112.5	91,275	10,118,590	110.86	111.7	111.5	111.9	106.0	112.4	91,275	110.86	-1.41%
2025-10-10	113.3	113.4	113.8	112.9	119.3	73,469	8,421,432	114.63	113.3	113.3	113.8	112.8	119.3	73,469	114.63	-4.99%
2025-10-09	119.3	119.4	119.6	117.2	121.4	28,848	3,432,113	118.97	119.3	119.3	119.6	117.2	121.4	28,848	118.97	1.53%
2025-10-08	117.5	117.2	118.0	116.2	118.0	54,400	6,382,925	117.33	117.4	117.2	118.0	116.2	118.0	54,400	117.33	-0.30%
2025-10-06	117.8	117.8	117.8	117.8	118.8	25,000	2,953,050	118.12	117.8	117.8	117.8	117.8	118.8	25,000	118.12	-0.84%
2025-10-03	118.8	118.7	118.8	118.3	120.2	22,626	2,691,185	118.94	118.8	118.7	118.8	118.3	120.2	22,626	118.94	-1.45%
2025-10-02	120.6	120.3	120.6	118.4	120.8	124,691	14,961,905	119.99	120.6	120.3	120.6	118.3	120.8	124,691	119.99	1.90%
2025-09-30	118.3	118.3	118.4	116.1	118.5	68,044	7,999,988	117.57	118.3	118.3	118.3	116.1	118.4	68,044	117.57	1.89%
2025-09-29	116.1	115.9	116.1	113.2	116.3	67,917	7,851,314	115.60	116.1	115.9	116.1	113.2	116.3	67,917	115.60	4.31%
2025-09-26	111.3	111.3	111.6	111.2	115.5	47,295	5,358,545	113.30	111.3	111.3	111.6	111.2	115.5	47,295	113.30	-2.24%
2025-09-25	113.9	113.9	114.0	111.7	114.8	58,542	6,626,691	113.20	113.8	113.8	114.0	111.7	114.8	58,542	113.20	1.88%
2025-09-24	111.8	111.5	111.8	108.1	111.8	38,230	4,216,073	110.28	111.8	111.5	111.8	108.1	111.8	38,230	110.28	2.43%
2025-09-23	109.1	107.1	109.5	107.3	110.5	23,840	2,601,611	109.13	109.1	107.1	109.5	107.3	110.5	23,840	109.13	0.41%
2025-09-22	108.7	107.8	108.7	107.8	108.9	23,164	2,507,650	108.26	108.7	107.8	108.7	107.8	108.9	23,164	108.26	-0.32%
2025-09-19	109.0	108.5	109.1	108.2	110.3	16,936	1,854,823	109.52	109.0	108.4	109.1	108.2	110.3	16,936	109.52	-0.27%
2025-09-18	109.3	108.6	109.3	108.0	112.5	71,698	7,944,430	110.80	109.3	108.6	109.3	108.0	112.5	71,698	110.80	-1.26%
2025-09-17	110.7	110.7	110.7	107.5	111.0	115,800	12,688,407	109.57	110.7	110.7	110.7	107.5	111.0	115,800	109.57	3.36%
2025-09-16	107.1	107.1	107.2	105.3	107.6	80,482	8,596,077	106.81	107.1	107.1	107.2	105.3	107.6	80,482	106.81	0.75%
2025-09-15	106.3	106.3	106.5	102.4	108.5	52,747	5,661,502	107.33	106.3	106.3	106.5	102.3	108.5	52,747	107.33	3.86%
2025-09-12	102.4	101.5	102.5	102.4	104.0	32,552	3,364,738	103.37	102.3	101.5	102.5	102.3	104.0	32,552	103.37	-0.78%
2025-09-11	103.2	103.0	103.0	100.2	103.2	51,715	5,259,927	101.71	103.2	102.9	103.0	100.2	103.2	51,715	101.71	1.78%
2025-09-10	101.4	101.4	101.6	100.6	104.0	30,945	3,126,170	101.02	101.3	101.4	101.6	100.6	104.0	30,945	101.02	-1.22%
2025-09-09	102.6	102.6	103.0	102.2	104.0	35,650	3,671,625	102.99	102.6	102.6	103.0	102.2	104.0	35,650	102.99	-0.48%
2025-09-08	103.1	102.0	103.3	101.3	104.0	50,282	5,184,016	103.10	103.1	102.0	103.3	101.3	104.0	50,282	103.10	1.68%
2025-09-05	101.4	101.2	101.4	97.00	101.5	68,246	6,807,797	99.754	101.4	101.2	101.4	97.00	101.5	68,246	99.754	3.47%
2025-09-04	98.00	98.00	98.14	95.38	99.52	41,847	4,034,161	96.403	98.00	98.00	98.14	95.38	99.52	41,847	96.403	0.93%
2025-09-03	97.10	96.50	97.50	96.38	99.44	41,693	4,068,354	97.579	97.10	96.50	97.50	96.38	99.44	41,693	97.579	0.23%
2025-09-02	96.88	96.50	96.90	95.88	98.66	16,000	1,542,305	96.394	96.88	96.50	96.90	95.88	98.66	16,000	96.394	0.25%
2025-09-01	96.64	95.50	96.78	96.12	97.30	23,193	2,242,199	96.676	96.64	95.50	96.78	96.12	97.30	23,193	96.676	-0.29%
2025-08-29	96.92	96.20	97.04	91.96	98.70	53,120	5,137,916	96.723	96.92	96.20	97.04	91.96	98.70	53,120	96.723	5.37%
2025-08-28	91.98	88.00	92.52	90.16	92.54	27,747	2,538,075	91.472	91.98	88.00	92.52	90.16	92.54	27,747	91.472	0.35%
2025-08-27	91.66	90.76	91.70	91.54	94.72	43,117	4,008,900	92.977	91.66	90.76	91.70	91.54	94.72	43,117	92.977	-1.93%
2025-08-26	93.46	93.00	93.50	92.74	94.14	16,000	1,497,849	93.616	93.46	93.00	93.50	92.74	94.14	16,000	93.616	0.19%
2025-08-25	93.28	92.88	93.40	92.14	93.60	46,488	4,312,148	92.758	93.28	92.88	93.40	92.14	93.60	46,488	92.758	1.15%
2025-08-22	92.22	92.22	92.24	90.58	92.22	43,854	4,012,399	91.495	92.22	92.22	92.24	90.58	92.22	43,854	91.494	2.33%
2025-08-21	90.12	89.70	90.38	89.70	90.98	11,634	1,050,807	90.322	90.12	89.70	90.38	89.70	90.98	11,634	90.322	-0.27%
2025-08-20	90.36	90.00	90.58	87.84	90.60	39,365	3,512,604	89.232	90.36	90.00	90.58	87.84	90.60	39,365	89.232	1.41%
2025-08-19	89.10	88.70	89.20	88.44	90.00	46,350	4,143,638	89.399	89.10	88.70	89.20	88.44	90.00	46,350	89.399	-0.27%
2025-08-18	89.34	88.46	89.48	88.44	90.00	51,944	4,640,569	89.338	89.34	88.46	89.48	88.44	90.00	51,944	89.338	1.02%
2025-08-15	88.44	88.10	88.44	87.60	88.46	7,950	699,678	88.010	88.44	88.10	88.44	87.60	88.46	7,950	88.010	0.71%
2025-08-14	87.82	87.82	88.52	87.74	88.78	4,750	418,534	88.112	87.82	87.82	88.52	87.74	88.78	4,750	88.112	-0.32%
2025-08-13	88.10	87.90	88.14	87.16	88.42	28,300	2,488,374	87.928	88.10	87.90	88.14	87.16	88.42	28,300	87.928	1.61%
2025-08-12	86.70	86.68	87.00	86.30	87.00	36,246	3,146,453	86.808	86.70	86.68	87.00	86.30	87.00	36,246	86.808	-0.21%
2025-08-11	86.88	86.50	86.92	85.20	87.00	7,160	619,759	86.559	86.88	86.50	86.92	85.20	87.00	7,160	86.559	2.00%
2025-08-08	85.18	85.00	85.70	85.18	85.80	14,800	1,265,985	85.540	85.18	85.00	85.70	85.18	85.80	14,800	85.540	-0.70%
2025-08-07	85.78	85.76	86.00	85.40	86.18	5,185	444,074	85.646	85.78	85.76	86.00	85.40	86.18	5,185	85.646	0.02%
2025-08-06	85.76	85.56	85.76	85.52	86.00	4,839	414,822	85.725	85.76	85.56	85.76	85.52	86.00	4,839	85.725	0.26%
2025-08-05	85.54	84.08	85.90	85.36	86.00	5,222	446,904	85.581	85.54	84.08	85.90	85.36	86.00	5,222	85.581	0.05%
2025-08-04	85.50	85.50	88.90	84.50	85.50	8,510	723,645	85.035	85.50	85.50	88.90	84.50	85.50	8,510	85.035	1.14%
2025-08-01	84.54	84.50	92.50	84.46	85.28	18,818	1,596,786	84.854	84.54	84.50	92.50	84.46	85.28	18,818	84.854	-0.87%
2025-07-31	85.28	85.20	85.40	85.20	87.50	33,815	2,902,891	85.846	85.28	85.20	85.40	85.20	87.50	33,815	85.846	-2.54%
2025-07-30	87.50	87.38	87.60	87.46	89.00	38,187	3,381,765	88.558	87.50	87.38	87.60	87.46	89.00	38,187	88.558	-3.23%
2025-07-29	90.42	90.06	90.50	89.54	90.48	27,589	2,488,282	90.191	90.42	90.06	90.50	89.54	90.48	27,589	90.191	0.42%
2025-07-28	90.04	89.72	90.32	89.74	90.68	27,000	2,440,133	90.375	90.04	89.72	90.32	89.74	90.68	27,000	90.375	0.31%
2025-07-25	89.76	89.76	89.90	89.62	91.00	30,708	2,769,599	90.191	89.76	89.76	89.90	89.62	91.00	30,708	90.191	-1.36%
2025-07-24	91.00	90.90	91.00	89.80	91.50	51,806	4,701,121	90.745	91.00	90.90	91.00	89.80	91.50	51,806	90.745	1.25%
2025-07-23	89.88	89.82	90.30	89.72	91.20	41,010	3,696,109	90.127	89.88	89.82	90.30	89.72	91.20	41,010	90.127	-0.13%
2025-07-22	90.00	90.00	90.14	89.02	90.14	36,941	3,320,511	89.887	90.00	90.00	90.14	89.02	90.14	36,941	89.887	0.67%
2025-07-21	89.40	89.40	89.50	88.40	89.40	37,434	3,335,949	89.116	89.40	89.40	89.50	88.40	89.40	37,434	89.115	1.13%
2025-07-18	88.40	88.40	88.60	87.68	88.58	20,284	1,787,472	88.122	88.40	88.40	88.60	87.68	88.58	20,284	88.122	0.82%
2025-07-17	87.68	87.60	87.78	86.30	87.80	65,425	5,695,195	87.049	87.68	87.60	87.78	86.30	87.80	65,425	87.049	2.14%
2025-07-16	85.84	85.76	85.84	85.78	86.32	21,807	1,875,433	86.001	85.84	85.76	85.84	85.78	86.32	21,807	86.001	-0.19%
2025-07-15	86.00	85.80	86.60	85.26	86.60	23,898	2,051,578	85.847	86.00	85.80	86.60	85.26	86.60	23,898	85.847	-0.12%
2025-07-14	86.10	86.06	86.34	85.88	86.74	5,845	503,083	86.071	86.10	86.06	86.34	85.88	86.74	5,845	86.071	0.00%
2025-07-11	86.10	86.10	86.22	85.58	86.90	14,450	1,246,800	86.284	86.10	86.10	86.22	85.58	86.90	14,450	86.284	0.61%
2025-07-10	85.58	85.50	85.70	85.16	86.02	5,200	444,691	85.518	85.58	85.50	85.70	85.16	86.02	5,200	85.518	-0.14%
2025-07-09	85.70	85.62	85.90	85.62	86.38	19,724	1,694,600	85.916	85.70	85.62	85.90	85.62	86.38	19,724	85.916	0.09%
2025-07-08	85.62	84.00	85.70	85.00	86.10	14,334	1,227,440	85.631	85.62	84.00	85.70	85.00	86.10	14,334	85.631	0.73%
2025-07-07	85.00	85.00	85.06	84.72	86.10	12,049	1,024,368	85.017	85.00	85.00	85.06	84.72	86.10	12,049	85.017	-1.28%
2025-07-04	86.10	86.00	86.10	85.70	87.00	15,338	1,321,052	86.129	86.10	86.00	86.10	85.70	87.00	15,338	86.129	-0.23%
2025-07-03	86.30	86.24	86.72	85.06	86.58	11,255	969,297	86.122	86.30	86.24	86.72	85.06	86.58	11,255	86.121	1.70%
2025-07-02	84.86	84.66	85.08	84.86	86.20	9,818	838,545	85.409	84.86	84.66	85.08	84.86	86.20	9,818	85.409	-0.86%
2025-06-30	85.60	85.44	86.02	85.60	86.34	18,950	1,628,417	85.932	85.60	85.44	86.02	85.60	86.34	18,950	85.932	-0.40%
2025-06-27	85.94	85.60	85.98	85.76	86.86	25,711	2,213,214	86.080	85.94	85.60	85.98	85.76	86.86	25,711	86.080	-0.53%
2025-06-26	86.40	85.20	86.30	86.36	87.38	12,950	1,128,034	87.107	86.40	85.20	86.30	86.36	87.38	12,950	87.107	-0.89%
2025-06-25	87.18	85.48	87.46	86.04	87.56	29,870	2,586,982	86.608	87.18	85.48	87.46	86.04	87.56	29,870	86.608	1.99%
2025-06-24	85.48	85.22	85.80	82.98	85.64	39,350	3,346,034	85.033	85.48	85.22	85.80	82.98	85.64	39,350	85.033	3.04%
2025-06-23	82.96	82.62	83.20	82.00	83.26	67,579	5,596,613	82.816	82.96	82.62	83.20	82.00	83.26	67,579	82.816	0.36%
2025-06-20	82.66	82.52	82.98	82.36	83.30	15,831	1,311,478	82.842	82.66	82.52	82.98	82.36	83.30	15,831	82.842	-0.36%
2025-06-19	82.96	82.76	83.14	82.78	84.14	22,144	1,846,424	83.383	82.96	82.76	83.14	82.78	84.14	22,144	83.383	-0.96%
2025-06-18	83.76	83.76	83.84	83.12	83.84	14,716	1,230,709	83.631	83.76	83.76	83.84	83.12	83.84	14,716	83.631	0.07%
2025-06-17	83.70	83.76	83.84	83.62	84.18	28,157	2,361,940	83.885	83.70	83.76	83.84	83.62	84.18	28,157	83.885	-0.66%
2025-06-16	84.26	84.08	84.36	83.54	84.38	36,825	3,087,471	83.842	84.26	84.08	84.36	83.54	84.38	36,825	83.842	0.05%
2025-06-13	84.22	84.26	84.40	83.76	85.30	13,940	1,174,807	84.276	84.22	84.26	84.40	83.76	85.30	13,940	84.276	-1.27%
2025-06-12	85.30	85.20	85.30	85.30	86.08	27,909	2,388,280	85.574	85.30	85.20	85.30	85.30	86.08	27,909	85.574	-0.91%
2025-06-11	86.08	86.08	86.30	84.30	86.98	20,129	1,738,882	86.387	86.08	86.08	86.30	84.30	86.98	20,129	86.387	1.44%
2025-06-10	84.86	84.90	85.16	84.42	85.96	22,765	1,939,719	85.206	84.86	84.90	85.16	84.42	85.96	22,765	85.206	-1.10%
2025-06-09	85.80	85.74	85.78	85.36	86.44	155,477	13,356,027	85.904	85.80	85.74	85.78	85.36	86.44	155,477	85.904	-0.39%
2025-06-06	86.14	86.00	86.98	86.14	86.64	6,717	579,623	86.292	86.14	86.00	86.98	86.14	86.64	6,717	86.292	-0.85%
2025-06-05	86.88	86.80	86.98	86.20	86.80	17,845	1,541,135	86.362	86.88	86.80	86.98	86.20	86.80	17,845	86.362	0.49%
2025-06-04	86.46	86.46	86.54	85.68	87.00	6,857	594,205	86.657	86.46	86.46	86.54	85.68	87.00	6,857	86.657	0.89%
2025-06-03	85.70	85.00	86.00	85.44	86.12	15,372	1,316,202	85.623	85.70	85.00	86.00	85.44	86.12	15,372	85.623	1.61%
2025-06-02	84.34	84.18	85.40	83.12	84.50	56,946	4,756,657	83.529	84.34	84.18	85.40	83.12	84.50	56,946	83.529	-1.17%
2025-05-30	85.34	85.34	85.44	85.24	86.20	24,878	2,127,631	85.523	85.34	85.34	85.44	85.24	86.20	24,878	85.523	-1.00%
2025-05-29	86.20	86.20	86.30	84.98	86.80	106,237	9,074,493	85.417	86.20	86.20	86.30	84.98	86.80	106,237	85.417	0.28%
2025-05-28	85.96	85.80	86.44	85.74	87.30	25,856	2,232,391	86.339	85.96	85.80	86.44	85.74	87.30	25,856	86.339	-1.20%
2025-05-27	87.00	86.90	87.10	86.42	87.50	32,805	2,854,097	87.002	87.00	86.90	87.10	86.42	87.50	32,805	87.002	-0.93%
2025-05-26	87.82	87.82	87.92	87.16	91.48	17,650	1,554,885	88.096	87.82	87.82	87.92	87.16	91.48	17,650	88.095	-3.05%
2025-05-23	90.58	90.00	90.58	90.08	92.50	26,676	2,443,568	91.602	90.58	90.00	90.58	90.08	92.50	26,676	91.602	0.53%
2025-05-22	90.10	90.08	90.40	90.00	91.20	13,484	1,221,806	90.612	90.10	90.08	90.40	90.00	91.20	13,484	90.612	-1.21%
2025-05-21	91.20	91.00	91.20	89.12	91.80	38,682	3,514,370	90.853	91.20	91.00	91.20	89.12	91.80	38,682	90.853	2.33%
2025-05-20	89.12	89.06	89.20	87.76	89.22	17,094	1,518,113	88.810	89.12	89.06	89.20	87.76	89.22	17,094	88.810	1.27%
2025-05-19	88.00	87.76	88.90	87.00	88.90	15,002	1,313,810	87.576	88.00	87.76	88.90	87.00	88.90	15,002	87.576	-1.01%
2025-05-16	88.90	87.60	88.92	87.58	89.20	20,376	1,807,309	88.698	88.90	87.60	88.92	87.58	89.20	20,376	88.698	1.28%
2025-05-15	87.78	87.22	87.70	87.78	88.78	5,962	524,991	88.056	87.78	87.22	87.70	87.78	88.78	5,962	88.056	-0.66%
2025-05-14	88.36	87.20	89.48	87.10	88.50	20,987	1,846,048	87.962	88.36	87.20	89.48	87.10	88.50	20,987	87.961	1.45%
2025-05-13	87.10	87.10	87.70	87.10	88.90	13,703	1,200,820	87.632	87.10	87.10	87.70	87.10	88.90	13,703	87.632	-1.94%
2025-05-12	88.82	87.00	88.80	86.02	89.22	26,850	2,356,670	87.772	88.82	87.00	88.80	86.02	89.22	26,850	87.772	4.69%
2025-05-09	84.84	84.28	86.00	84.20	86.18	11,644	989,582	84.986	84.84	84.28	86.00	84.20	86.18	11,644	84.986	-0.16%
2025-05-08	84.98	84.92	85.30	83.90	85.66	13,049	1,110,943	85.136	84.98	84.92	85.30	83.90	85.66	13,049	85.136	1.53%
2025-05-07	83.70	83.52	83.70	83.64	85.12	19,485	1,643,148	84.329	83.70	83.52	83.70	83.64	85.12	19,485	84.329	0.12%
2025-05-06	83.60	83.38	83.90	82.82	83.90	26,073	2,173,291	83.354	83.60	83.38	83.90	82.82	83.90	26,073	83.354	0.48%
2025-05-02	83.20	83.10	83.50	81.76	83.42	23,359	1,936,973	82.922	83.20	83.10	83.50	81.76	83.42	23,359	82.922	1.76%
2025-04-30	81.76	81.76	81.80	81.30	82.08	10,656	872,853	81.912	81.76	81.76	81.80	81.30	82.08	10,656	81.912	0.57%
2025-04-29	81.30	80.50	81.48	81.16	81.98	15,155	1,232,093	81.299	81.30	80.50	81.48	81.16	81.98	15,155	81.299	0.62%
2025-04-28	80.80	80.80	80.98	80.74	82.20	8,343	674,444	80.840	80.80	80.80	80.98	80.74	82.20	8,343	80.840	-1.70%
2025-04-25	82.20	81.60	82.46	81.80	82.50	4,697	386,262	82.236	82.20	81.60	82.46	81.80	82.50	4,697	82.236	0.76%
2025-04-24	81.58	81.30	81.60	81.38	82.50	18,499	1,517,023	82.006	81.58	81.30	81.60	81.38	82.50	18,499	82.006	-0.22%
2025-04-23	81.76	81.70	82.00	81.02	82.18	9,900	807,725	81.588	81.76	81.70	82.00	81.02	82.18	9,900	81.588	2.53%
2025-04-22	79.74	79.70	80.40	78.58	80.04	6,241	497,314	79.685	79.74	79.70	80.40	78.58	80.04	6,241	79.685	2.00%
2025-04-17	78.18	77.78	78.50	77.46	78.30	61,839	4,833,703	78.166	78.18	77.78	78.50	77.46	78.30	61,839	78.166	1.11%
2025-04-16	77.32	77.32	80.00	76.82	78.88	98,053	7,585,787	77.364	77.32	77.32	80.00	76.82	78.88	98,053	77.364	-2.50%
2025-04-15	79.30	79.02	80.00	78.98	80.84	19,035	1,511,292	79.395	79.30	79.02	80.00	78.98	80.84	19,035	79.395	-0.45%
2025-04-14	79.66	79.42	79.74	79.24	80.18	30,321	2,412,810	79.576	79.66	79.42	79.74	79.24	80.18	30,321	79.576	1.04%
2025-04-11	78.84	78.82	79.10	76.64	79.10	17,476	1,351,474	77.333	78.84	78.82	79.10	76.64	79.10	17,476	77.333	3.71%
2025-04-10	76.02	75.80	77.20	74.60	77.80	49,818	3,814,986	76.579	76.02	75.80	77.20	74.60	77.80	49,818	76.578	2.54%
2025-04-09	74.14	74.04	74.12	71.10	74.72	88,487	6,463,696	73.047	74.14	74.04	74.12	71.10	74.72	88,487	73.047	0.73%
2025-04-08	73.60	73.00	-	72.00	75.08	227,743	16,767,064	73.623	73.60	73.00	-	72.00	75.08	227,743	73.623	4.10%
2025-04-07	70.70	70.60	74.44	70.62	83.50	329,206	24,325,652	73.892	70.70	70.60	74.44	70.62	83.50	329,206	73.892	-15.73%
2025-04-03	83.90	83.88	84.00	83.88	85.14	16,117	1,358,215	84.272	83.90	83.88	84.00	83.88	85.14	16,117	84.272	-2.01%
2025-04-02	85.62	85.62	86.00	85.54	86.34	4,511	386,849	85.757	85.62	85.62	86.00	85.54	86.34	4,511	85.757	-0.07%
2025-04-01	85.68	85.58	85.66	85.68	86.50	26,298	2,263,779	86.082	85.68	85.58	85.66	85.68	86.50	26,298	86.082	-2.37%
2025-03-31	87.76	87.54	87.82	86.34	88.10	78,274	6,795,916	86.822	87.76	87.54	87.82	86.34	88.10	78,274	86.822	-0.27%
2025-03-28	88.00	87.98	88.00	87.92	89.10	20,067	1,777,634	88.585	88.00	87.98	88.00	87.92	89.10	20,067	88.585	-1.15%
2025-03-27	89.02	88.86	89.34	87.92	90.00	24,986	2,229,187	89.217	89.02	88.86	89.34	87.92	90.00	24,986	89.217	1.02%
2025-03-26	88.12	88.12	88.36	87.80	88.50	16,957	1,496,633	88.261	88.12	88.12	88.36	87.80	88.50	16,957	88.260	0.36%
2025-03-25	87.80	87.76	87.80	87.60	90.00	102,711	9,085,230	88.454	87.80	87.76	87.80	87.60	90.00	102,711	88.454	-1.79%
2025-03-24	89.40	89.10	89.40	87.88	89.40	28,428	2,523,322	88.762	89.40	89.10	89.40	87.88	89.40	28,428	88.762	1.59%
2025-03-21	88.00	85.68	88.00	88.00	92.40	45,827	4,072,679	88.871	88.00	85.68	88.00	88.00	92.40	45,827	88.871	-4.39%
2025-03-20	92.04	91.50	92.40	91.80	92.82	45,795	4,224,591	92.250	92.04	91.50	92.40	91.80	92.82	45,795	92.250	-0.32%
2025-03-19	92.34	92.34	92.82	90.98	92.98	55,198	5,068,749	91.829	92.34	92.34	92.82	90.98	92.98	55,198	91.828	0.61%
2025-03-18	91.78	91.50	91.78	91.00	92.50	41,640	3,818,925	91.713	91.78	91.50	91.78	91.00	92.50	41,640	91.713	0.66%
2025-03-17	91.18	90.96	91.18	90.82	92.42	65,079	5,967,529	91.697	91.18	90.96	91.18	90.82	92.42	65,079	91.697	-1.30%
2025-03-14	92.38	91.12	92.42	88.88	92.40	99,983	9,162,048	91.636	92.38	91.12	92.42	88.88	92.40	99,983	91.636	4.17%
2025-03-13	88.68	88.50	89.00	88.20	90.10	15,536	1,375,763	88.553	88.68	88.50	89.00	88.20	90.10	15,536	88.553	-0.74%
2025-03-12	89.34	88.50	90.00	89.20	90.56	34,872	3,140,967	90.071	89.34	88.50	90.00	89.20	90.56	34,872	90.071	-0.40%
2025-03-11	89.70	88.52	90.00	88.44	89.70	57,724	5,140,749	89.057	89.70	88.52	90.00	88.44	89.70	57,724	89.057	0.00%
2025-03-10	89.70	89.56	89.70	89.18	90.36	10,974	982,598	89.539	89.70	89.56	89.70	89.18	90.36	10,974	89.539	-1.10%
2025-03-07	90.70	90.36	90.70	90.14	91.18	25,229	2,284,741	90.560	90.70	90.36	90.70	90.14	91.18	25,229	90.560	-0.57%
2025-03-06	91.22	91.12	91.38	90.58	91.56	33,964	3,098,547	91.230	91.22	91.12	91.38	90.58	91.56	33,964	91.230	1.38%
2025-03-05	89.98	89.86	90.18	89.06	90.22	23,614	2,114,992	89.565	89.98	89.86	90.18	89.06	90.22	23,614	89.565	1.24%
2025-03-04	88.88	88.60	89.00	88.30	89.98	24,705	2,203,198	89.180	88.88	88.60	89.00	88.30	89.98	24,705	89.180	-2.39%
2025-03-03	91.06	90.10	91.06	90.00	92.82	28,850	2,639,168	91.479	91.06	90.10	91.06	90.00	92.82	28,850	91.479	1.34%
2025-02-28	89.86	89.86	90.00	89.24	92.82	52,212	4,731,251	90.616	89.86	89.86	90.00	89.24	92.82	52,212	90.616	-4.06%
2025-02-27	93.66	93.66	93.86	92.88	94.64	52,365	4,917,902	93.916	93.66	93.66	93.86	92.88	94.64	52,365	93.916	-0.02%
2025-02-26	93.68	93.38	93.68	92.18	94.44	125,269	11,720,945	93.566	93.68	93.38	93.68	92.18	94.44	125,269	93.566	1.72%
2025-02-25	92.10	91.28	92.18	90.14	93.42	38,200	3,506,697	91.798	92.10	91.28	92.18	90.14	93.42	38,200	91.798	0.33%
2025-02-24	91.80	91.70	91.80	91.30	93.32	75,672	6,972,644	92.143	91.80	91.70	91.80	91.30	93.32	75,672	92.143	-1.52%
2025-02-21	93.22	93.26	93.30	90.70	93.40	77,001	7,158,020	92.960	93.22	93.26	93.30	90.70	93.40	77,001	92.960	3.58%
2025-02-20	90.00	89.76	90.34	89.46	90.80	42,728	3,854,708	90.215	90.00	89.76	90.34	89.46	90.80	42,728	90.215	-0.44%
2025-02-19	90.40	89.00	90.54	88.48	90.64	110,235	9,937,631	90.150	90.40	89.00	90.54	88.48	90.64	110,235	90.150	1.64%
2025-02-18	88.94	88.80	88.90	88.50	90.30	45,306	4,059,515	89.602	88.94	88.80	88.90	88.50	90.30	45,306	89.602	0.68%
2025-02-17	88.34	87.72	88.36	87.86	89.60	178,960	15,843,195	88.529	88.34	87.72	88.36	87.86	89.60	178,960	88.529	-1.41%
2025-02-14	89.60	89.44	89.58	87.08	89.60	74,668	6,623,433	88.705	89.60	89.44	89.58	87.08	89.60	74,668	88.705	4.19%
2025-02-13	86.00	86.00	87.20	85.84	87.80	62,256	5,411,265	86.920	86.00	86.00	87.20	85.84	87.80	62,256	86.920	-1.24%
2025-02-12	87.08	86.98	87.00	84.34	87.14	48,771	4,203,306	86.185	87.08	86.98	87.00	84.34	87.14	48,771	86.185	2.28%
2025-02-11	85.14	85.06	85.10	85.00	86.70	29,622	2,530,450	85.425	85.14	85.06	85.10	85.00	86.70	29,622	85.425	-1.80%
2025-02-10	86.70	86.14	86.70	85.38	87.24	68,179	5,875,064	86.171	86.70	86.14	86.70	85.38	87.24	68,179	86.171	-0.62%
2025-02-07	87.24	86.62	87.28	84.76	87.64	150,839	13,077,129	86.696	87.24	86.62	87.28	84.76	87.64	150,839	86.696	2.25%
2025-02-06	85.32	85.24	85.34	81.48	85.32	63,233	5,304,937	83.895	85.32	85.24	85.34	81.48	85.32	63,233	83.895	5.33%
2025-02-05	81.00	81.00	81.50	80.52	81.68	12,449	1,008,233	80.989	81.00	81.00	81.50	80.52	81.68	12,449	80.989	0.00%
2025-02-04	81.00	79.50	81.14	79.10	81.50	107,139	8,636,504	80.610	81.00	79.50	81.14	79.10	81.50	107,139	80.610	2.48%
2025-02-03	79.04	79.04	82.00	77.84	80.44	94,045	7,375,432	78.425	79.04	79.04	82.00	77.84	80.44	94,045	78.424	-1.74%
2025-01-28	80.44	80.32	80.44	80.32	81.20	9,550	769,397	80.565	80.44	80.32	80.44	80.32	81.20	9,550	80.565	-0.94%
2025-01-27	81.20	81.20	81.50	80.40	81.72	14,050	1,139,652	81.114	81.20	81.20	81.50	80.40	81.72	14,050	81.114	-0.44%
2025-01-24	81.56	81.22	81.82	79.88	82.00	33,790	2,747,000	81.296	81.56	81.22	81.82	79.88	82.00	33,790	81.296	1.82%
2025-01-23	80.10	75.48	81.00	79.78	81.30	62,786	5,034,468	80.185	80.10	75.48	81.00	79.78	81.30	62,786	80.185	-0.27%
2025-01-22	80.32	75.48	80.38	80.08	81.70	28,907	2,323,354	80.373	80.32	75.48	80.38	80.08	81.70	28,907	80.373	-1.69%
2025-01-21	81.70	81.66	81.78	80.70	82.14	30,386	2,472,487	81.369	81.70	81.66	81.78	80.70	82.14	30,386	81.369	1.79%
2025-01-20	80.26	75.48	80.80	80.00	80.88	32,650	2,625,881	80.425	80.26	75.48	80.80	80.00	80.88	32,650	80.425	2.58%
2025-01-17	78.24	78.20	78.58	77.66	78.72	23,760	1,857,584	78.181	78.24	78.20	78.58	77.66	78.72	23,760	78.181	0.31%
2025-01-16	78.00	78.00	78.58	77.36	79.00	4,233	330,594	78.099	78.00	78.00	78.58	77.36	79.00	4,233	78.099	-0.15%
2025-01-15	78.12	75.48	78.22	78.04	78.80	5,944	465,878	78.378	78.12	75.48	78.22	78.04	78.80	5,944	78.378	-1.26%
2025-01-14	79.12	79.12	79.48	76.06	79.50	39,791	3,126,649	78.577	79.12	79.12	79.48	76.06	79.50	39,791	78.577	4.27%
2025-01-13	75.88	75.88	76.28	75.68	77.06	38,259	2,912,565	76.128	75.88	75.88	76.28	75.68	77.06	38,259	76.128	-0.21%
2025-01-10	76.04	75.90	76.44	76.00	77.26	5,179	397,273	76.708	76.04	75.90	76.44	76.00	77.26	5,179	76.708	-0.21%
2025-01-09	76.20	75.48	76.20	74.98	76.66	69,771	5,296,290	75.910	76.20	75.48	76.20	74.98	76.66	69,771	75.910	0.74%
2025-01-08	75.64	75.66	76.50	74.50	76.12	32,694	2,466,560	75.444	75.64	75.66	76.50	74.50	76.12	32,694	75.444	-0.92%
2025-01-07	76.34	75.56	76.80	75.64	76.50	11,506	875,413	76.083	76.34	75.56	76.80	75.64	76.50	11,506	76.083	0.29%
2025-01-06	76.12	75.64	76.80	75.70	76.88	87,990	6,716,395	76.331	76.12	75.64	76.80	75.70	76.88	87,990	76.331	-0.24%
2025-01-03	76.30	76.28	77.60	76.28	77.76	100,272	7,754,858	77.338	76.30	76.28	77.60	76.28	77.76	100,272	77.338	-0.83%
2025-01-02	76.94	76.94	77.78	76.88	80.00	87,124	6,793,941	77.980	76.94	76.94	77.78	76.88	80.00	87,124	77.980	-4.21%
2024-12-31	80.32	80.20	80.50	80.32	81.22	9,129	737,248	80.759	80.32	80.20	80.50	80.32	81.22	9,129	80.759	-1.11%
2024-12-30	81.22	81.10	81.36	81.04	81.80	16,644	1,352,382	81.253	81.22	81.10	81.36	81.04	81.80	16,644	81.253	0.05%
2024-12-27	81.18	80.52	81.28	80.44	81.60	38,344	3,109,845	81.104	81.18	80.52	81.28	80.44	81.60	38,344	81.104	0.10%
2024-12-24	81.10	81.10	81.26	79.40	81.32	32,113	2,597,397	80.883	81.10	81.10	81.26	79.40	81.32	32,113	80.883	1.55%
2024-12-23	79.86	80.02	80.22	79.86	80.98	31,843	2,557,794	80.325	79.86	80.02	80.22	79.86	80.98	31,843	80.325	-0.55%
2024-12-20	80.30	80.10	80.42	80.18	81.00	30,908	2,490,077	80.564	80.30	80.10	80.42	80.18	81.00	30,908	80.564	-0.79%
2024-12-19	80.94	80.90	81.30	79.96	81.32	25,550	2,063,409	80.760	80.94	80.90	81.30	79.96	81.32	25,550	80.760	-0.30%
2024-12-18	81.18	81.08	81.50	80.94	81.34	19,488	1,580,496	81.101	81.18	81.08	81.50	80.94	81.34	19,488	81.101	1.37%
2024-12-17	80.08	80.08	81.50	80.08	81.98	81,068	6,551,330	80.813	80.08	80.08	81.50	80.08	81.98	81,068	80.813	-0.05%
2024-12-16	80.12	80.12	80.60	80.08	81.20	18,300	1,468,286	80.234	80.12	80.12	80.60	80.08	81.20	18,300	80.234	-1.23%
2024-12-13	81.12	81.12	82.26	81.12	83.42	30,897	2,528,295	81.830	81.12	81.12	82.26	81.12	83.42	30,897	81.830	-1.22%
2024-12-12	82.12	82.12	83.60	82.08	83.84	61,601	5,109,323	82.942	82.12	82.12	83.60	82.08	83.84	61,601	82.942	0.10%
2024-12-11	82.04	82.00	82.04	82.04	83.56	35,142	2,918,262	83.042	82.04	82.00	82.04	82.04	83.56	35,142	83.042	-1.42%
2024-12-10	83.22	83.22	83.52	83.20	87.68	75,470	6,368,488	84.384	83.22	83.22	83.52	83.20	87.68	75,470	84.384	-4.56%
2024-12-09	87.20	86.92	86.94	82.02	87.32	173,135	14,686,682	84.828	87.20	86.92	86.94	82.02	87.32	173,135	84.828	5.19%
2024-12-06	82.90	80.68	83.18	80.88	83.50	44,773	3,694,534	82.517	82.90	80.68	83.18	80.88	83.50	44,773	82.517	2.09%
2024-12-05	81.20	81.20	83.50	80.62	81.50	14,023	1,137,135	81.091	81.20	81.20	83.50	80.62	81.50	14,023	81.091	-0.29%
2024-12-04	81.44	81.00	81.50	81.22	82.12	43,718	3,569,608	81.651	81.44	81.00	81.50	81.22	82.12	43,718	81.651	-0.78%
2024-12-03	82.08	81.60	82.22	81.60	82.68	35,016	2,874,448	82.090	82.08	81.60	82.22	81.60	82.68	35,016	82.090	-0.73%
2024-12-02	82.68	82.68	83.20	81.88	83.00	35,997	2,964,578	82.356	82.68	82.68	83.20	81.88	83.00	35,997	82.356	0.51%
2024-11-29	82.26	82.20	82.40	81.12	83.26	37,373	3,083,406	82.504	82.26	82.20	82.40	81.12	83.26	37,373	82.504	1.88%
2024-11-28	80.74	80.50	81.16	80.60	82.12	10,568	858,327	81.219	80.74	80.50	81.16	80.60	82.12	10,568	81.219	-1.92%
2024-11-27	82.32	82.32	84.98	79.60	82.80	48,484	3,941,926	81.304	82.32	82.32	84.98	79.60	82.80	48,484	81.304	2.29%
2024-11-26	80.48	80.40	80.50	80.48	81.96	81,651	6,650,851	81.455	80.48	80.40	80.50	80.48	81.96	81,651	81.455	-2.40%
2024-11-25	82.46	82.46	82.76	81.88	83.84	92,350	7,648,137	82.817	82.46	82.46	82.76	81.88	83.84	92,350	82.817	0.78%
2024-11-22	81.82	81.82	82.00	81.76	84.70	8,763	731,691	83.498	81.82	81.82	82.00	81.76	84.70	8,763	83.498	-3.65%
2024-11-21	84.92	82.88	84.98	84.24	85.00	15,028	1,274,663	84.819	84.92	82.88	84.98	84.24	85.00	15,028	84.819	0.26%
2024-11-20	84.70	84.58	84.98	84.26	85.00	17,450	1,476,034	84.587	84.70	84.58	84.98	84.26	85.00	17,450	84.586	0.17%
2024-11-19	84.56	80.60	84.60	81.66	84.88	128,687	10,691,331	83.080	84.56	80.60	84.60	81.66	84.88	128,687	83.080	5.70%
2024-11-18	80.00	79.00	80.00	80.00	83.94	119,017	9,822,808	82.533	80.00	79.00	80.00	80.00	83.94	119,017	82.533	-3.38%
2024-11-15	82.80	82.60	87.00	82.66	84.82	50,234	4,204,902	83.706	82.80	82.60	87.00	82.66	84.82	50,234	83.706	-2.31%
2024-11-14	84.76	84.76	84.84	84.76	87.18	264,410	22,493,887	85.072	84.76	84.76	84.84	84.76	87.18	264,410	85.072	-2.57%
2024-11-13	87.00	85.50	87.00	85.28	87.66	109,362	9,392,814	85.887	87.00	85.50	87.00	85.28	87.66	109,362	85.887	-0.30%
2024-11-12	87.26	86.60	87.26	86.00	90.72	68,205	6,096,925	89.391	87.26	86.60	87.26	86.00	90.72	68,205	89.391	-0.82%
2024-11-11	87.98	86.00	88.10	84.60	88.44	185,857	16,063,588	86.430	87.98	86.00	88.10	84.60	88.44	185,857	86.430	3.12%
2024-11-08	85.32	85.32	85.58	85.32	88.04	35,975	3,114,327	86.569	85.32	85.32	85.58	85.32	88.04	35,975	86.569	-0.95%
2024-11-07	86.14	85.26	87.00	83.32	86.42	90,196	7,737,820	85.789	86.14	85.26	87.00	83.32	86.42	90,196	85.789	2.26%
2024-11-06	84.24	83.00	85.50	83.54	87.04	105,191	8,926,829	84.863	84.24	83.00	85.50	83.54	87.04	105,191	84.863	-1.91%
2024-11-05	85.88	85.64	86.00	82.60	85.94	27,823	2,352,114	84.539	85.88	85.64	86.00	82.60	85.94	27,823	84.538	2.85%
2024-11-04	83.50	83.00	84.00	82.08	83.60	83,995	6,976,331	83.057	83.50	83.00	84.00	82.08	83.60	83,995	83.057	3.39%
2024-11-01	80.76	80.80	80.94	80.56	81.84	255,156	20,694,760	81.106	80.76	80.80	80.94	80.56	81.84	255,156	81.106	-1.27%
2024-10-31	81.80	81.56	82.00	81.32	82.90	93,350	7,673,457	82.201	81.80	81.56	82.00	81.32	82.90	93,350	82.201	-0.58%
2024-10-30	82.28	81.84	83.24	81.50	83.36	133,382	11,009,796	82.543	82.28	81.84	83.24	81.50	83.36	133,382	82.543	-1.18%
2024-10-29	83.26	83.26	83.36	83.16	85.22	43,050	3,604,885	83.737	83.26	83.26	83.36	83.16	85.22	43,050	83.737	-1.35%
2024-10-28	84.40	84.28	84.40	83.30	84.40	44,799	3,760,700	83.946	84.40	84.28	84.40	83.30	84.40	44,799	83.946	-0.52%
2024-10-25	84.84	84.84	84.88	82.18	85.86	82,715	6,984,313	84.438	84.84	84.84	84.88	82.18	85.86	82,715	84.438	3.24%
2024-10-24	82.18	81.84	83.00	81.84	84.20	69,250	5,692,562	82.203	82.18	81.84	83.00	81.84	84.20	69,250	82.203	-1.60%
2024-10-23	83.52	83.56	84.00	81.84	84.36	51,364	4,271,402	83.160	83.52	83.56	84.00	81.84	84.36	51,364	83.159	1.33%
2024-10-22	82.42	82.38	82.42	81.50	82.72	33,893	2,787,274	82.238	82.42	82.38	82.42	81.50	82.72	33,893	82.237	1.10%
2024-10-21	81.52	81.00	82.78	81.46	83.26	146,000	12,046,242	82.509	81.52	81.00	82.78	81.46	83.26	146,000	82.509	-0.85%
2024-10-18	82.22	82.22	83.50	76.36	83.34	190,450	15,170,019	79.654	82.22	82.22	83.50	76.36	83.34	190,450	79.654	9.05%
2024-10-17	75.40	75.40	76.08	75.40	78.88	69,298	5,313,620	76.678	75.40	75.40	76.08	75.40	78.88	69,298	76.678	-2.28%
2024-10-16	77.16	77.02	77.30	77.00	79.42	30,307	2,351,688	77.596	77.16	77.02	77.30	77.00	79.42	30,307	77.596	-2.43%
2024-10-15	79.08	78.78	79.66	78.50	81.64	35,374	2,817,098	79.638	79.08	78.78	79.66	78.50	81.64	35,374	79.638	-2.37%
2024-10-14	81.00	80.50	81.00	80.50	85.70	51,642	4,226,282	81.838	81.00	80.50	81.00	80.50	85.70	51,642	81.838	-5.48%
2024-10-10	85.70	85.70	88.00	84.50	88.14	340,559	29,493,391	86.603	85.70	85.70	88.00	84.50	88.14	340,559	86.603	1.64%
2024-10-09	84.32	87.90	87.98	83.80	91.94	401,250	34,558,422	86.127	84.32	87.90	87.98	83.80	91.94	401,250	86.127	-9.91%
2024-10-08	93.60	93.60	94.40	89.82	110.8	124,482	11,776,955	94.608	93.60	93.60	94.40	89.82	110.8	124,482	94.608	-10.00%
2024-10-07	104.0	104.0	104.1	97.68	104.0	88,799	8,881,754	100.02	104.0	104.0	104.1	97.68	104.0	88,799	100.02	6.91%
2024-10-04	97.28	96.76	97.28	93.52	97.58	171,912	16,393,974	95.363	97.28	96.76	97.28	93.52	97.58	171,912	95.363	-0.21%
2024-10-03	97.48	97.36	97.80	90.42	98.00	128,380	12,142,984	94.586	97.48	97.36	97.80	90.42	98.00	128,380	94.586	4.35%
2024-10-02	93.42	90.40	93.42	87.48	95.28	220,620	20,459,901	92.738	93.42	90.40	93.42	87.48	95.28	220,620	92.738	4.38%
2024-09-30	89.50	88.20	89.50	77.92	89.50	499,482	42,437,387	84.963	89.50	88.20	89.50	77.92	89.50	499,482	84.963	14.89%
2024-09-27	77.90	77.76	77.90	73.44	78.00	146,889	11,206,306	76.291	77.90	77.76	77.90	73.44	78.00	146,889	76.291	6.04%
2024-09-26	73.46	73.46	75.00	69.26	73.46	336,883	23,877,234	70.877	73.46	73.46	75.00	69.26	73.46	336,883	70.877	5.67%
2024-09-25	69.52	64.00	70.00	68.62	70.90	152,188	10,676,136	70.151	69.52	64.00	70.00	68.62	70.90	152,188	70.151	2.00%
2024-09-24	68.16	67.80	68.16	64.80	68.16	136,460	9,147,761	67.036	68.16	67.80	68.16	64.80	68.16	136,460	67.036	5.51%
2024-09-23	64.60	64.56	64.60	64.60	65.30	10,790	700,444	64.916	64.60	64.56	64.60	64.60	65.30	10,790	64.916	-0.49%
2024-09-20	64.92	64.78	65.00	64.58	65.30	26,037	1,690,192	64.915	64.92	64.78	65.00	64.58	65.30	26,037	64.915	-0.28%
2024-09-19	65.10	64.50	65.14	64.20	65.38	56,050	3,632,177	64.802	65.10	64.50	65.14	64.20	65.38	56,050	64.802	0.74%
2024-09-17	64.62	64.30	64.64	63.98	64.62	29,865	1,925,276	64.466	64.62	64.30	64.64	63.98	64.62	29,865	64.466	-0.03%
2024-09-16	64.64	63.78	64.64	63.50	64.64	3,950	251,406	63.647	64.64	63.78	64.64	63.50	64.64	3,950	63.647	1.64%
2024-09-13	63.60	63.32	64.12	63.54	64.42	64,492	4,130,464	64.046	63.60	63.32	64.12	63.54	64.42	64,492	64.046	-1.67%
2024-09-12	64.68	62.50	64.76	64.68	65.70	126,298	8,209,957	65.005	64.68	62.50	64.76	64.68	65.70	126,298	65.005	-0.68%
2024-09-11	65.12	65.12	65.18	63.80	65.40	42,220	2,748,949	65.110	65.12	65.12	65.18	63.80	65.40	42,220	65.110	2.75%
2024-09-10	63.38	62.50	63.60	62.82	63.74	203,400	12,831,813	63.087	63.38	62.50	63.60	62.82	63.74	203,400	63.087	0.22%
2024-09-09	63.24	62.00	63.28	62.90	64.04	59,320	3,758,944	63.367	63.24	62.00	63.28	62.90	64.04	59,320	63.367	-2.01%
2024-09-05	64.54	64.26	64.60	64.28	65.00	12,600	814,346	64.631	64.54	64.26	64.60	64.28	65.00	12,600	64.631	1.35%
2024-09-04	63.68	63.68	64.48	63.52	64.86	29,124	1,865,447	64.052	63.68	63.68	64.48	63.52	64.86	29,124	64.052	-0.25%
2024-09-03	63.84	63.84	64.00	63.16	63.84	38,194	2,429,388	63.607	63.84	63.84	64.00	63.16	63.84	38,194	63.607	2.18%
2024-09-02	62.48	62.00	64.60	62.50	64.24	82,967	5,231,132	63.051	62.48	62.00	64.60	62.50	64.24	82,967	63.051	-3.01%
2024-08-30	64.42	64.10	64.68	62.52	65.34	32,593	2,095,523	64.294	64.42	64.10	64.68	62.52	65.34	32,593	64.294	3.07%
2024-08-29	62.50	62.32	62.52	61.00	62.60	72,170	4,492,005	62.242	62.50	62.32	62.52	61.00	62.60	72,170	62.242	0.51%
2024-08-28	62.18	62.16	62.24	61.58	62.38	79,101	4,905,728	62.019	62.18	62.16	62.24	61.58	62.38	79,101	62.019	-0.54%
2024-08-27	62.52	62.30	62.76	62.14	62.70	16,233	1,016,019	62.590	62.52	62.30	62.76	62.14	62.70	16,233	62.590	-0.67%
2024-08-26	62.94	62.90	63.26	62.26	63.34	18,792	1,186,013	63.113	62.94	62.90	63.26	62.26	63.34	18,792	63.113	1.09%
2024-08-23	62.26	62.26	62.60	62.04	62.60	43,353	2,701,605	62.316	62.26	62.26	62.60	62.04	62.60	43,353	62.316	-0.38%
2024-08-22	62.50	62.50	62.60	62.34	62.78	25,154	1,572,480	62.514	62.50	62.50	62.60	62.34	62.78	25,154	62.514	-0.13%
2024-08-21	62.58	62.60	62.86	61.64	63.00	28,346	1,761,683	62.149	62.58	62.60	62.86	61.64	63.00	28,346	62.149	0.87%
2024-08-20	62.04	61.50	62.36	61.98	62.76	30,507	1,893,694	62.074	62.04	61.50	62.36	61.98	62.76	30,507	62.074	-0.51%
2024-08-19	62.36	62.00	62.36	62.38	63.24	61,557	3,862,250	62.743	62.36	62.00	62.36	62.38	63.24	61,557	62.743	2.23%
2024-08-16	61.00	60.10	61.92	61.00	62.30	16,536	1,022,844	61.856	61.00	60.10	61.92	61.00	62.30	16,536	61.856	-1.39%
2024-08-15	61.86	61.80	61.90	61.24	62.32	47,050	2,908,629	61.820	61.86	61.80	61.90	61.24	62.32	47,050	61.820	0.72%
2024-08-14	61.42	61.40	61.80	61.00	62.08	47,309	2,906,563	61.438	61.42	61.40	61.80	61.00	62.08	47,309	61.438	-0.81%
2024-08-13	61.92	61.82	62.00	61.14	61.94	40,385	2,488,725	61.625	61.92	61.82	62.00	61.14	61.94	40,385	61.625	0.39%
2024-08-12	61.68	61.58	61.80	61.56	62.22	147,432	9,096,234	61.698	61.68	61.58	61.80	61.56	62.22	147,432	61.698	-1.15%
2024-08-09	62.40	62.34	63.02	62.00	63.26	9,963	625,346	62.767	62.40	62.34	63.02	62.00	63.26	9,963	62.767	0.16%
2024-08-08	62.30	62.00	62.38	61.74	62.64	41,835	2,609,417	62.374	62.30	62.00	62.38	61.74	62.64	41,835	62.374	-0.32%
2024-08-07	62.50	62.40	62.48	62.52	63.04	42,236	2,648,281	62.702	62.50	62.40	62.48	62.52	63.04	42,236	62.702	-0.29%
2024-08-06	62.68	62.28	64.20	62.28	64.00	74,788	4,704,785	62.908	62.68	62.28	64.20	62.28	64.00	74,788	62.908	0.38%
2024-08-05	62.44	62.42	63.78	62.30	64.08	165,148	10,387,867	62.900	62.44	62.42	63.78	62.30	64.08	165,148	62.900	-1.14%
2024-08-02	63.16	63.06	63.80	63.04	63.84	87,167	5,528,323	63.422	63.16	63.06	63.80	63.04	63.84	87,167	63.422	-1.53%
2024-08-01	64.14	63.88	64.14	64.02	65.08	90,781	5,852,216	64.465	64.14	63.88	64.14	64.02	65.08	90,781	64.465	-2.23%
2024-07-31	65.60	63.00	65.90	63.28	65.68	39,246	2,553,113	65.054	65.60	63.00	65.90	63.28	65.68	39,246	65.054	3.63%
2024-07-30	63.30	63.30	64.20	63.00	63.56	10,825	685,078	63.287	63.30	63.30	64.20	63.00	63.56	10,825	63.287	-0.41%
2024-07-29	63.56	63.42	63.58	63.44	63.82	58,362	3,712,317	63.609	63.56	63.42	63.58	63.44	63.82	58,362	63.608	-2.22%
2024-07-26	65.00	62.60	65.00	64.50	65.20	27,483	1,784,458	64.930	65.00	62.60	65.00	64.50	65.20	27,483	64.930	1.47%
2024-07-25	64.06	63.20	64.00	63.00	64.00	54,773	3,484,318	63.614	64.06	63.20	64.00	63.00	64.00	54,773	63.614	0.75%
2024-07-24	63.58	63.58	63.76	63.28	64.52	41,564	2,645,920	63.659	63.58	63.58	63.76	63.28	64.52	41,564	63.659	-1.88%
2024-07-23	64.80	63.20	64.90	64.60	66.60	80,515	5,261,935	65.354	64.80	63.20	64.90	64.60	66.60	80,515	65.353	-2.70%
2024-07-22	66.60	66.00	66.66	65.94	67.12	50,834	3,374,737	66.387	66.60	66.00	66.66	65.94	67.12	50,834	66.387	0.51%
2024-07-19	66.26	65.30	66.50	66.26	67.04	38,890	2,594,219	66.707	66.26	65.30	66.50	66.26	67.04	38,890	66.707	-0.78%
2024-07-18	66.78	66.54	66.96	65.60	66.86	60,878	4,036,527	66.305	66.78	66.54	66.96	65.60	66.86	60,878	66.305	1.18%
2024-07-17	66.00	65.58	66.20	65.56	66.34	11,682	770,825	65.984	66.00	65.58	66.20	65.56	66.34	11,682	65.984	0.09%
2024-07-16	65.94	65.94	65.98	65.40	66.34	18,176	1,195,745	65.787	65.94	65.94	65.98	65.40	66.34	18,176	65.787	0.83%
2024-07-15	65.40	65.40	66.06	65.34	66.30	17,629	1,155,251	65.531	65.40	65.40	66.06	65.34	66.30	17,629	65.531	-1.48%
2024-07-12	66.38	66.30	66.38	65.74	66.68	69,836	4,620,737	66.166	66.38	66.30	66.38	65.74	66.68	69,836	66.166	0.51%
2024-07-11	66.04	66.00	66.12	64.42	66.54	18,149	1,193,917	65.784	66.04	66.00	66.12	64.42	66.54	18,149	65.784	2.61%
2024-07-10	64.36	64.32	64.48	64.26	65.58	17,210	1,119,667	65.059	64.36	64.32	64.48	64.26	65.58	17,210	65.059	0.16%
2024-07-09	64.26	62.80	64.50	62.78	64.50	41,816	2,663,839	63.704	64.26	62.80	64.50	62.78	64.50	41,816	63.704	1.71%
2024-07-08	63.18	63.00	63.26	63.12	64.54	19,802	1,258,626	63.561	63.18	63.00	63.26	63.12	64.54	19,802	63.561	-1.62%
2024-07-05	64.22	64.00	64.38	63.80	64.50	39,244	2,516,113	64.115	64.22	64.00	64.38	63.80	64.50	39,244	64.115	-0.71%
2024-07-04	64.68	64.66	65.52	64.66	66.00	58,454	3,833,072	65.574	64.68	64.66	65.52	64.66	66.00	58,454	65.574	-0.65%
2024-07-03	65.10	64.50	65.20	64.38	65.62	71,578	4,654,327	65.025	65.10	64.50	65.20	64.38	65.62	71,578	65.025	0.68%
2024-07-02	64.66	64.64	64.76	64.64	65.44	28,333	1,843,945	65.081	64.66	64.64	64.76	64.64	65.44	28,333	65.081	-1.82%
2024-06-28	65.86	65.86	65.98	65.84	67.16	55,185	3,678,831	66.664	65.86	65.86	65.98	65.84	67.16	55,185	66.664	-1.11%
2024-06-27	66.60	66.58	66.72	66.58	67.06	59,310	3,963,931	66.834	66.60	66.58	66.72	66.58	67.06	59,310	66.834	-1.89%
2024-06-26	67.88	67.88	68.16	66.22	67.94	56,434	3,794,933	67.246	67.88	67.88	68.16	66.22	67.94	56,434	67.246	1.43%
2024-06-25	66.92	66.70	67.00	66.66	67.66	55,045	3,692,047	67.073	66.92	66.70	67.00	66.66	67.66	55,045	67.073	-0.74%
2024-06-24	67.42	67.42	67.82	66.92	67.80	74,226	4,997,623	67.330	67.42	67.42	67.82	66.92	67.80	74,226	67.330	-0.59%
2024-06-21	67.82	67.50	70.00	67.32	68.46	85,915	5,829,785	67.855	67.82	67.50	70.00	67.32	68.46	85,915	67.855	-0.93%
2024-06-20	68.46	68.46	68.50	68.44	70.00	67,311	4,645,414	69.014	68.46	68.46	68.50	68.44	70.00	67,311	69.014	-2.20%
2024-06-19	70.00	70.02	70.42	70.00	71.46	28,854	2,038,201	70.638	70.00	70.02	70.42	70.00	71.46	28,854	70.638	-2.18%
2024-06-18	71.56	69.50	71.56	71.00	71.60	18,921	1,349,113	71.302	71.56	69.50	71.56	71.00	71.60	18,921	71.302	0.08%
2024-06-17	71.50	71.10	71.70	69.70	71.84	85,443	6,073,431	71.082	71.50	71.10	71.70	69.70	71.84	85,443	71.082	1.59%
2024-06-14	70.38	69.18	72.00	69.18	70.48	74,635	5,219,779	69.937	70.38	69.18	72.00	69.18	70.48	74,635	69.937	-0.11%
2024-06-13	70.46	70.20	70.58	70.00	71.00	81,371	5,742,108	70.567	70.46	70.20	70.58	70.00	71.00	81,371	70.567	0.66%
2024-06-12	70.00	69.80	70.10	69.90	70.26	20,715	1,450,687	70.031	70.00	69.80	70.10	69.90	70.26	20,715	70.031	-0.43%
2024-06-11	70.30	69.70	74.80	69.50	70.36	23,738	1,658,529	69.868	70.30	69.70	74.80	69.50	70.36	23,738	69.868	-0.09%
2024-06-07	70.36	70.38	71.00	69.54	72.06	31,166	2,188,138	70.209	70.36	70.38	71.00	69.54	72.06	31,166	70.209	-2.36%
2024-06-06	72.06	71.90	72.06	72.06	73.00	88,700	6,432,511	72.520	72.06	71.90	72.06	72.06	73.00	88,700	72.520	-0.96%
2024-06-05	72.76	72.70	72.84	72.72	73.90	26,413	1,934,102	73.225	72.76	72.70	72.84	72.72	73.90	26,413	73.225	0.08%
2024-06-04	72.70	71.98	72.72	71.94	73.00	11,889	862,571	72.552	72.70	71.98	72.72	71.94	73.00	11,889	72.552	1.34%
2024-06-03	71.74	71.72	72.40	70.94	72.24	45,755	3,285,360	71.803	71.74	71.72	72.40	70.94	72.24	45,755	71.803	0.65%
2024-05-31	71.28	71.28	72.80	71.24	72.36	25,418	1,822,519	71.702	71.28	71.28	72.80	71.24	72.36	25,418	71.702	-0.06%
2024-05-30	71.32	71.32	71.48	71.10	71.84	185,581	13,241,856	71.354	71.32	71.32	71.48	71.10	71.84	185,581	71.354	0.31%
2024-05-29	71.10	70.62	71.24	70.60	71.40	35,511	2,521,458	71.005	71.10	70.62	71.24	70.60	71.40	35,511	71.005	1.95%
2024-05-28	69.74	69.74	70.20	69.66	70.60	86,914	6,091,178	70.083	69.74	69.74	70.20	69.66	70.60	86,914	70.083	-1.13%
2024-05-27	70.54	70.40	70.80	69.80	71.06	41,056	2,885,201	70.275	70.54	70.40	70.80	69.80	71.06	41,056	70.275	0.37%
2024-05-24	70.28	70.28	71.00	70.28	71.76	50,599	3,578,465	70.722	70.28	70.28	71.00	70.28	71.76	50,599	70.722	-2.06%
2024-05-23	71.76	71.70	72.30	71.64	72.98	46,350	3,336,211	71.979	71.76	71.70	72.30	71.64	72.98	46,350	71.979	-1.91%
2024-05-22	73.16	73.16	73.28	72.30	73.24	52,651	3,846,198	73.051	73.16	73.16	73.28	72.30	73.24	52,651	73.051	1.13%
2024-05-21	72.34	72.32	72.34	72.24	73.04	87,484	6,348,887	72.572	72.34	72.32	72.34	72.24	73.04	87,484	72.572	-1.31%
2024-05-20	73.30	73.30	73.68	73.10	74.30	92,271	6,791,789	73.607	73.30	73.30	73.68	73.10	74.30	92,271	73.607	-0.52%
2024-05-17	73.68	73.56	73.68	72.10	73.74	76,347	5,555,496	72.766	73.68	73.56	73.68	72.10	73.74	76,347	72.766	1.88%
2024-05-16	72.32	72.20	73.12	72.30	73.54	61,750	4,485,612	72.642	72.32	72.20	73.12	72.30	73.54	61,750	72.641	-1.66%
2024-05-14	73.54	73.44	73.54	73.42	74.46	83,650	6,172,993	73.796	73.54	73.44	73.54	73.42	74.46	83,650	73.795	-0.03%
2024-05-13	73.56	73.56	73.72	73.54	75.38	36,867	2,722,325	73.842	73.56	73.56	73.72	73.54	75.38	36,867	73.842	-2.41%
2024-05-10	75.38	75.38	76.00	75.12	76.60	105,800	7,999,727	75.612	75.38	75.38	76.00	75.12	76.60	105,800	75.612	-1.52%
2024-05-09	76.54	76.40	76.50	75.98	76.94	64,659	4,954,057	76.618	76.54	76.40	76.50	75.98	76.94	64,659	76.618	2.38%
2024-05-08	74.76	74.74	74.76	74.56	75.72	146,330	11,014,196	75.270	74.76	74.74	74.76	74.56	75.72	146,330	75.270	-1.84%
2024-05-07	76.16	76.00	76.36	75.64	76.50	131,051	9,983,913	76.183	76.16	76.00	76.36	75.64	76.50	131,051	76.183	-0.03%
2024-05-06	76.18	75.88	76.30	75.72	76.50	74,000	5,634,061	76.136	76.18	75.88	76.30	75.72	76.50	74,000	76.136	0.32%
2024-05-03	75.94	75.72	76.20	75.30	76.12	173,346	13,169,980	75.975	75.94	75.72	76.20	75.30	76.12	173,346	75.975	0.80%
2024-05-02	75.34	74.80	75.34	73.74	75.34	67,234	4,999,486	74.360	75.34	74.80	75.34	73.74	75.34	67,234	74.359	1.89%
2024-04-30	73.94	73.98	74.22	73.86	74.70	48,238	3,572,464	74.059	73.94	73.98	74.22	73.86	74.70	48,238	74.059	-0.75%
2024-04-29	74.50	73.00	74.50	71.56	75.50	231,382	17,238,482	74.502	74.50	73.00	74.50	71.56	75.50	231,382	74.502	4.11%
2024-04-26	71.56	71.56	72.14	70.76	72.16	61,451	4,396,146	71.539	71.56	71.56	72.14	70.76	72.16	61,451	71.539	2.40%
2024-04-25	69.88	69.88	69.92	68.90	70.36	82,650	5,729,175	69.319	69.88	69.88	69.92	68.90	70.36	82,650	69.319	0.46%
2024-04-24	69.56	69.54	69.84	69.08	70.06	39,237	2,725,991	69.475	69.56	69.54	69.84	69.08	70.06	39,237	69.475	-0.71%
2024-04-23	70.06	70.00	71.20	69.82	71.04	89,613	6,283,378	70.117	70.06	70.00	71.20	69.82	71.04	89,613	70.117	-0.93%
2024-04-22	70.72	70.70	71.20	70.72	72.10	377,058	26,843,527	71.192	70.72	70.70	71.20	70.72	72.10	377,058	71.192	-1.17%
2024-04-19	71.56	71.56	71.70	71.14	73.36	55,617	3,990,101	71.743	71.56	71.56	71.70	71.14	73.36	55,617	71.742	-2.45%
2024-04-18	73.36	73.22	74.00	72.00	74.04	34,635	2,546,609	73.527	73.36	73.22	74.00	72.00	74.04	34,635	73.527	0.22%
2024-04-17	73.20	73.18	73.38	71.50	73.18	105,740	7,654,842	72.393	73.20	73.18	73.38	71.50	73.18	105,740	72.393	2.35%
2024-04-16	71.52	71.54	73.50	71.40	73.68	340,180	24,502,026	72.027	71.52	71.54	73.50	71.40	73.68	340,180	72.027	-2.88%
2024-04-15	73.64	68.20	73.86	72.48	74.32	108,769	8,010,967	73.651	73.64	68.20	73.86	72.48	74.32	108,769	73.651	1.60%
2024-04-12	72.48	72.16	72.66	72.48	74.10	28,169	2,057,965	73.058	72.48	72.16	72.66	72.48	74.10	28,169	73.058	-2.48%
2024-04-11	74.32	74.30	75.00	73.34	74.82	45,393	3,362,812	74.082	74.32	74.30	75.00	73.34	74.82	45,393	74.082	-0.27%
2024-04-10	74.52	74.38	75.00	74.28	75.50	61,050	4,557,995	74.660	74.52	74.38	75.00	74.28	75.50	61,050	74.660	-1.40%
2024-04-09	75.58	75.56	75.68	73.98	75.72	51,422	3,873,058	75.319	75.58	75.56	75.68	73.98	75.72	51,422	75.319	2.33%
2024-04-08	73.86	68.20	74.90	73.84	75.40	36,642	2,746,510	74.955	73.86	68.20	74.90	73.84	75.40	36,642	74.955	-1.28%
2024-04-05	74.82	74.82	75.00	74.12	75.00	119,750	8,931,990	74.589	74.82	74.82	75.00	74.12	75.00	119,750	74.589	0.16%
2024-04-03	74.70	74.62	74.92	74.62	75.62	56,153	4,204,362	74.873	74.70	74.62	74.92	74.62	75.62	56,153	74.873	-1.09%
2024-04-02	75.52	75.52	75.58	72.02	75.58	186,094	13,990,283	75.179	75.52	75.52	75.58	72.02	75.58	186,094	75.179	4.86%
2024-03-28	72.02	72.00	72.14	71.40	72.86	28,928	2,085,039	72.077	72.02	72.00	72.14	71.40	72.86	28,928	72.077	0.87%
2024-03-27	71.40	71.38	72.70	71.30	73.62	52,501	3,776,432	71.931	71.40	71.38	72.70	71.30	73.62	52,501	71.931	-3.02%
2024-03-26	73.62	73.30	74.12	71.70	74.18	55,449	4,039,266	72.847	73.62	73.30	74.12	71.70	74.18	55,449	72.847	2.68%
2024-03-25	71.70	71.66	72.20	71.70	73.10	17,591	1,275,730	72.522	71.70	71.66	72.20	71.70	73.10	17,591	72.522	-1.46%
2024-03-22	72.76	72.76	72.78	72.58	74.14	118,650	8,658,577	72.976	72.76	72.76	72.78	72.58	74.14	118,650	72.976	-3.14%
2024-03-21	75.12	72.90	75.48	74.92	75.86	21,640	1,636,210	75.610	75.12	72.90	75.48	74.92	75.86	21,640	75.610	-0.84%
2024-03-20	75.76	75.76	76.10	75.50	76.14	35,161	2,662,433	75.721	75.76	75.76	76.10	75.50	76.14	35,161	75.721	-0.05%
2024-03-19	75.80	74.60	76.26	75.70	76.70	41,601	3,167,711	76.145	75.80	74.60	76.26	75.70	76.70	41,601	76.145	-1.17%
2024-03-18	76.70	76.40	76.80	75.00	76.70	44,840	3,417,769	76.221	76.70	76.40	76.80	75.00	76.70	44,840	76.221	2.82%
2024-03-15	74.60	74.60	74.68	72.98	74.64	86,485	6,368,275	73.634	74.60	74.60	74.68	72.98	74.64	86,485	73.634	0.13%
2024-03-14	74.50	74.10	74.60	74.04	75.94	73,666	5,520,215	74.936	74.50	74.10	74.60	74.04	75.94	73,666	74.936	0.95%
2024-03-13	73.80	73.80	75.00	73.80	75.88	36,784	2,764,166	75.146	73.80	73.80	75.00	73.80	75.88	36,784	75.146	-2.15%
2024-03-12	75.42	75.16	75.56	74.76	75.76	242,337	18,254,927	75.329	75.42	75.16	75.56	74.76	75.76	242,337	75.329	1.26%
2024-03-11	74.48	74.46	74.58	70.00	74.66	54,087	3,986,552	73.706	74.48	74.46	74.58	70.00	74.66	54,087	73.706	7.54%
2024-03-08	69.26	69.00	69.26	68.52	69.58	62,207	4,300,555	69.133	69.26	69.00	69.26	68.52	69.58	62,207	69.133	0.23%
2024-03-07	69.10	69.00	69.80	69.10	70.90	80,495	5,588,070	69.421	69.10	69.00	69.80	69.10	70.90	80,495	69.421	-2.10%
2024-03-06	70.58	69.54	70.80	69.62	71.20	58,786	4,149,600	70.588	70.58	69.54	70.80	69.62	71.20	58,786	70.588	0.77%
2024-03-05	70.04	69.52	70.10	69.38	70.42	273,008	19,115,117	70.017	70.04	69.52	70.10	69.38	70.42	273,008	70.017	-0.85%
2024-03-04	70.64	70.00	70.64	70.20	71.20	71,400	5,047,706	70.696	70.64	70.00	70.64	70.20	71.20	71,400	70.696	-0.54%
2024-03-01	71.02	70.80	71.02	70.26	71.30	95,250	6,747,061	70.835	71.02	70.80	71.02	70.26	71.30	95,250	70.835	1.02%
2024-02-29	70.30	70.00	70.30	67.68	70.52	90,687	6,343,467	69.949	70.30	70.00	70.30	67.68	70.52	90,687	69.949	3.44%
2024-02-28	67.96	67.90	68.24	67.94	71.12	78,877	5,522,161	70.010	67.96	67.90	68.24	67.94	71.12	78,877	70.010	-2.10%
2024-02-27	69.42	68.70	69.60	67.84	69.60	26,000	1,788,402	68.785	69.42	68.70	69.60	67.84	69.60	26,000	68.785	2.09%
2024-02-26	68.00	67.90	68.78	67.80	68.88	32,598	2,224,086	68.228	68.00	67.90	68.78	67.80	68.88	32,598	68.228	0.29%
2024-02-23	67.80	67.60	67.80	67.08	67.90	54,834	3,710,602	67.670	67.80	67.60	67.80	67.08	67.90	54,834	67.670	0.68%
2024-02-22	67.34	65.50	67.50	66.88	67.48	42,645	2,867,344	67.238	67.34	65.50	67.50	66.88	67.48	42,645	67.238	0.24%
2024-02-21	67.18	65.96	67.20	65.32	68.20	52,923	3,528,980	66.681	67.18	65.96	67.20	65.32	68.20	52,923	66.681	1.85%
2024-02-20	65.96	65.16	66.04	65.14	66.30	54,006	3,540,325	65.554	65.96	65.16	66.04	65.14	66.30	54,006	65.554	-0.51%
2024-02-19	66.30	66.12	66.30	66.00	67.62	279,773	18,574,507	66.391	66.30	66.12	66.30	66.00	67.62	279,773	66.391	-3.13%
2024-02-16	68.44	68.42	68.58	67.28	68.40	7,046	479,244	68.017	68.44	68.42	68.58	67.28	68.40	7,046	68.016	1.72%
2024-02-15	67.28	67.32	68.30	66.20	67.32	531,544	35,445,298	66.684	67.28	67.32	68.30	66.20	67.32	531,544	66.684	0.66%
2024-02-14	66.84	66.80	67.04	66.04	67.00	32,484	2,157,932	66.431	66.84	66.80	67.04	66.04	67.00	32,484	66.431	0.57%
2024-02-09	66.46	66.30	68.30	65.80	66.60	2,550	168,807	66.199	66.46	66.30	68.30	65.80	66.60	2,550	66.199	-0.60%
2024-02-08	66.86	66.76	66.86	66.28	68.40	151,290	10,216,905	67.532	66.86	66.76	66.86	66.28	68.40	151,290	67.532	1.43%
2024-02-07	65.92	65.70	66.28	64.00	66.34	103,764	6,839,731	65.916	65.92	65.70	66.28	64.00	66.34	103,764	65.916	3.00%
2024-02-06	64.00	63.98	64.00	60.26	64.00	102,907	6,492,181	63.088	64.00	63.98	64.00	60.26	64.00	102,907	63.088	6.10%
2024-02-05	60.32	60.12	60.40	58.06	61.70	255,334	15,341,723	60.085	60.32	60.12	60.40	58.06	61.70	255,334	60.085	-1.08%
2024-02-02	60.98	60.98	61.00	59.28	62.52	207,915	12,664,291	60.911	60.98	60.98	61.00	59.28	62.52	207,915	60.911	-2.37%
2024-02-01	62.46	62.46	62.68	62.14	63.50	67,500	4,244,737	62.885	62.46	62.46	62.68	62.14	63.50	67,500	62.885	-0.35%
2024-01-31	62.68	62.68	62.72	62.62	64.40	125,444	7,937,170	63.273	62.68	62.68	62.72	62.62	64.40	125,444	63.273	-0.10%
2024-01-30	62.74	62.76	62.90	62.50	64.92	90,165	5,746,413	63.732	62.74	62.76	62.90	62.50	64.92	90,165	63.732	-3.27%
2024-01-29	64.86	64.76	64.86	64.62	67.00	83,150	5,435,009	65.364	64.86	64.76	64.86	64.62	67.00	83,150	65.364	-3.17%
2024-01-26	66.98	66.60	66.98	66.90	68.24	111,531	7,510,970	67.344	66.98	66.60	66.98	66.90	68.24	111,531	67.344	-2.62%
2024-01-25	68.78	68.48	68.82	66.90	68.90	273,630	18,573,390	67.878	68.78	68.48	68.82	66.90	68.90	273,630	67.878	-0.03%
2024-01-24	68.80	68.80	68.98	66.10	68.92	123,188	8,377,549	68.006	68.80	68.80	68.98	66.10	68.92	123,188	68.006	0.56%
2024-01-23	68.42	68.26	68.44	67.06	69.22	173,317	11,833,999	68.280	68.42	68.26	68.44	67.06	69.22	173,317	68.280	1.51%
2024-01-22	67.40	66.00	67.40	67.18	70.00	241,179	16,443,527	68.180	67.40	66.00	67.40	67.18	70.00	241,179	68.180	-3.74%
2024-01-19	70.02	69.80	71.00	69.82	71.30	182,003	12,771,196	70.170	70.02	69.80	71.00	69.82	71.30	182,003	70.170	0.23%
2024-01-18	69.86	69.86	74.50	68.50	70.12	17,740	1,223,679	68.979	69.86	69.86	74.50	68.50	70.12	17,740	68.979	0.81%
2024-01-17	69.30	69.20	70.42	69.20	71.74	82,900	5,812,241	70.112	69.30	69.20	70.42	69.20	71.74	82,900	70.111	-3.40%
2024-01-16	71.74	71.52	71.94	70.80	72.32	66,018	4,718,958	71.480	71.74	71.52	71.94	70.80	72.32	66,018	71.480	0.48%
2024-01-15	71.40	71.20	71.44	71.20	73.00	10,222	732,491	71.658	71.40	71.20	71.44	71.20	73.00	10,222	71.658	-1.63%
2024-01-12	72.58	71.90	72.70	72.58	73.66	13,443	981,048	72.978	72.58	71.90	72.70	72.58	73.66	13,443	72.978	-0.71%
2024-01-11	73.10	70.50	73.10	70.50	73.86	41,644	3,020,664	72.535	73.10	70.50	73.10	70.50	73.86	41,644	72.535	3.39%
2024-01-10	70.70	70.20	70.80	69.58	71.92	83,157	5,878,352	70.690	70.70	70.20	70.80	69.58	71.92	83,157	70.690	0.34%
2024-01-09	70.46	69.80	70.54	69.58	71.60	81,100	5,715,449	70.474	70.46	69.80	70.54	69.58	71.60	81,100	70.474	0.66%
2024-01-08	70.00	69.80	70.00	69.94	72.00	54,441	3,818,711	70.144	70.00	69.80	70.00	69.94	72.00	54,441	70.144	-1.85%
2024-01-05	71.32	71.24	71.60	71.00	73.40	23,700	1,700,063	71.733	71.32	71.24	71.60	71.00	73.40	23,700	71.733	-0.94%
2024-01-04	72.00	71.50	72.20	71.70	73.40	82,974	5,968,979	71.938	72.00	71.50	72.20	71.70	73.40	82,974	71.938	-1.88%
2024-01-03	73.38	73.30	73.88	72.96	73.88	30,876	2,259,160	73.169	73.38	73.30	73.88	72.96	73.88	30,876	73.169	-0.73%
2024-01-02	73.92	73.72	74.50	73.90	76.22	38,350	2,866,084	74.735	73.92	73.72	74.50	73.90	76.22	38,350	74.735	-3.02%
2023-12-29	76.22	76.00	76.22	76.00	76.86	127,218	9,717,555	76.385	76.22	76.00	76.22	76.00	76.86	127,218	76.385	0.29%
2023-12-28	76.00	76.00	76.10	72.00	76.32	109,569	8,192,781	74.773	76.00	76.00	76.10	72.00	76.32	109,569	74.773	5.50%
2023-12-27	72.04	72.06	72.20	71.58	72.52	186,147	13,424,690	72.119	72.04	72.06	72.20	71.58	72.52	186,147	72.119	-0.33%
2023-12-22	72.28	72.28	72.30	70.26	73.00	87,550	6,298,891	71.946	72.28	72.28	72.30	70.26	73.00	87,550	71.946	1.49%
2023-12-21	71.22	70.00	71.48	69.58	71.70	246,972	17,414,496	70.512	71.22	70.00	71.48	69.58	71.70	246,972	70.512	1.98%
2023-12-20	69.84	69.20	69.90	69.76	70.90	118,032	8,307,324	70.382	69.84	69.20	69.90	69.76	70.90	118,032	70.382	-1.22%
2023-12-19	70.70	70.20	70.70	70.28	71.02	127,360	8,993,763	70.617	70.70	70.20	70.70	70.28	71.02	127,360	70.617	0.00%
2023-12-18	70.70	70.68	71.00	70.52	72.68	120,079	8,563,544	71.316	70.70	70.68	71.00	70.52	72.68	120,079	71.316	-2.72%
2023-12-15	72.68	72.20	72.74	72.46	73.74	167,744	12,233,322	72.929	72.68	72.20	72.74	72.46	73.74	167,744	72.929	0.41%
2023-12-14	72.38	72.36	72.60	72.30	73.90	64,726	4,728,318	73.051	72.38	72.36	72.60	72.30	73.90	64,726	73.051	-0.30%
2023-12-13	72.60	72.60	73.14	72.38	73.80	87,793	6,391,977	72.807	72.60	72.60	73.14	72.38	73.80	87,793	72.807	-3.10%
2023-12-12	74.92	73.98	74.92	73.82	74.92	200,033	14,848,952	74.233	74.92	73.98	74.92	73.82	74.92	200,033	74.233	0.56%
2023-12-11	74.50	74.30	74.58	72.72	74.72	40,233	2,968,534	73.784	74.50	74.30	74.58	72.72	74.72	40,233	73.784	0.35%
2023-12-08	74.24	74.24	75.00	74.16	74.70	74,148	5,512,839	74.349	74.24	74.24	75.00	74.16	74.70	74,148	74.349	-0.59%
2023-12-07	74.68	74.58	75.18	73.82	75.14	83,978	6,256,375	74.500	74.68	74.58	75.18	73.82	75.14	83,978	74.500	-0.56%
2023-12-06	75.10	74.10	75.22	73.38	76.04	229,336	17,274,560	75.324	75.10	74.10	75.22	73.38	76.04	229,336	75.324	3.44%
2023-12-05	72.60	72.00	73.62	72.60	75.00	152,423	11,303,914	74.162	72.60	72.00	73.62	72.60	75.00	152,423	74.161	-2.37%
2023-12-04	74.36	74.36	74.46	74.36	75.08	74,411	5,557,294	74.684	74.36	74.36	74.46	74.36	75.08	74,411	74.684	-0.46%
2023-12-01	74.70	74.68	74.80	74.24	75.46	189,153	14,153,379	74.825	74.70	74.68	74.80	74.24	75.46	189,153	74.825	-1.22%
2023-11-30	75.62	75.36	75.76	75.36	76.34	162,023	12,309,119	75.971	75.62	75.36	75.76	75.36	76.34	162,023	75.971	-0.47%
2023-11-29	75.98	75.92	76.06	75.90	76.86	62,200	4,745,100	76.288	75.98	75.92	76.06	75.90	76.86	62,200	76.288	-1.66%
2023-11-28	77.26	77.26	80.00	75.94	78.56	93,550	7,151,208	76.443	77.26	77.26	80.00	75.94	78.56	93,550	76.443	1.28%
2023-11-27	76.28	76.14	81.00	75.76	77.20	44,811	3,410,303	76.104	76.28	76.14	81.00	75.76	77.20	44,811	76.104	-1.14%
2023-11-24	77.16	77.16	77.42	77.16	79.22	32,544	2,530,719	77.763	77.16	77.16	77.42	77.16	79.22	32,544	77.763	-2.60%
2023-11-23	79.22	78.80	79.50	77.54	79.22	36,891	2,894,082	78.450	79.22	78.80	79.50	77.54	79.22	36,891	78.450	1.46%
2023-11-22	78.08	78.00	79.28	78.02	79.60	18,950	1,495,391	78.913	78.08	78.00	79.28	78.02	79.60	18,950	78.912	-2.06%
2023-11-21	79.72	79.60	79.74	79.76	81.00	57,086	4,605,640	80.679	79.72	79.60	79.74	79.76	81.00	57,086	80.679	-0.35%
2023-11-20	80.00	79.80	80.02	78.98	80.20	144,017	11,469,711	79.641	80.00	79.80	80.02	78.98	80.20	144,017	79.641	0.58%
2023-11-17	79.54	79.54	79.60	79.06	79.56	155,126	12,292,804	79.244	79.54	79.54	79.60	79.06	79.56	155,126	79.244	0.56%
2023-11-16	79.10	79.00	79.56	79.10	80.86	89,219	7,160,471	80.257	79.10	79.00	79.56	79.10	80.86	89,219	80.257	-2.13%
2023-11-15	80.82	80.74	80.82	79.50	81.18	249,692	20,203,820	80.915	80.82	80.74	80.82	79.50	81.18	249,692	80.915	2.17%
2023-11-14	79.10	78.76	79.50	78.60	79.80	135,588	10,729,879	79.136	79.10	78.76	79.50	78.60	79.80	135,588	79.136	-0.55%
2023-11-13	79.54	79.20	79.70	79.12	79.80	134,494	10,661,723	79.273	79.54	79.20	79.70	79.12	79.80	134,494	79.273	0.30%
2023-11-10	79.30	76.10	80.00	79.30	79.98	38,509	3,063,022	79.540	79.30	76.10	80.00	79.30	79.98	38,509	79.540	-1.47%
2023-11-09	80.48	80.48	80.60	80.48	81.10	23,550	1,899,260	80.648	80.48	80.48	80.60	80.48	81.10	23,550	80.648	-0.12%
2023-11-08	80.58	80.58	80.90	80.00	81.14	68,406	5,515,661	80.631	80.58	80.58	80.90	80.00	81.14	68,406	80.631	-0.17%
2023-11-07	80.72	80.64	80.80	80.44	81.26	106,275	8,574,647	80.684	80.72	80.64	80.80	80.44	81.26	106,275	80.684	-0.98%
2023-11-06	81.52	81.50	81.52	78.96	81.64	53,666	4,344,804	80.960	81.52	81.50	81.52	78.96	81.64	53,666	80.960	4.19%
2023-11-03	78.24	77.50	78.58	77.36	78.64	24,812	1,938,970	78.147	78.24	77.50	78.58	77.36	78.64	24,812	78.146	1.61%
2023-11-02	77.00	77.00	77.50	76.96	78.32	15,700	1,214,495	77.356	77.00	77.00	77.50	76.96	78.32	15,700	77.356	-1.58%
2023-11-01	78.24	77.88	78.60	77.54	78.64	15,750	1,230,345	78.117	78.24	77.88	78.60	77.54	78.64	15,750	78.117	-0.51%
2023-10-31	78.64	78.20	80.20	78.20	78.86	130,537	10,256,515	78.572	78.64	78.20	80.20	78.20	78.86	130,537	78.572	-1.80%
2023-10-30	80.08	79.00	80.08	78.80	80.16	57,611	4,581,681	79.528	80.08	79.00	80.08	78.80	80.16	57,611	79.528	1.19%
2023-10-27	79.14	79.00	79.20	75.80	79.40	41,608	3,246,561	78.027	79.14	79.00	79.20	75.80	79.40	41,608	78.027	3.69%
2023-10-26	76.32	76.20	76.42	74.40	76.40	249,945	18,733,624	74.951	76.32	76.20	76.42	74.40	76.40	249,945	74.951	0.42%
2023-10-25	76.00	75.80	76.38	75.84	77.60	18,450	1,411,799	76.520	76.00	75.80	76.38	75.84	77.60	18,450	76.520	-0.39%
2023-10-24	76.30	75.88	76.30	75.80	77.60	125,824	9,607,971	76.360	76.30	75.88	76.30	75.80	77.60	125,824	76.360	-1.65%
2023-10-20	77.58	77.00	77.80	76.40	78.38	45,805	3,555,387	77.620	77.58	77.00	77.80	76.40	78.38	45,805	77.620	0.52%
2023-10-19	77.18	77.00	77.24	77.00	78.98	165,250	12,825,604	77.613	77.18	77.00	77.24	77.00	78.98	165,250	77.613	-2.28%
2023-10-18	78.98	78.90	78.98	78.80	79.58	51,125	4,040,758	79.037	78.98	78.90	78.98	78.80	79.58	51,125	79.037	-0.50%
2023-10-17	79.38	79.20	79.38	79.12	80.20	63,903	5,086,923	79.604	79.38	79.20	79.38	79.12	80.20	63,903	79.604	0.66%
2023-10-16	78.86	78.80	78.86	78.82	81.22	187,464	14,906,993	79.519	78.86	78.80	78.86	78.82	81.22	187,464	79.519	-2.09%
2023-10-13	80.54	80.52	80.80	80.44	81.68	25,780	2,082,270	80.771	80.54	80.52	80.80	80.44	81.68	25,780	80.771	-2.42%
2023-10-12	82.54	82.00	82.56	81.00	82.88	64,490	5,303,845	82.243	82.54	82.00	82.56	81.00	82.88	64,490	82.243	2.71%
2023-10-11	80.36	80.28	81.16	80.26	81.50	68,705	5,538,179	80.608	80.36	80.28	81.16	80.26	81.50	68,705	80.608	-0.05%
2023-10-10	80.40	80.40	80.98	80.40	82.18	317,000	25,833,082	81.492	80.40	80.40	80.98	80.40	82.18	317,000	81.492	-0.62%
2023-10-09	80.90	80.70	80.90	80.74	81.38	57,596	4,662,519	80.952	80.90	80.70	80.90	80.74	81.38	57,596	80.952	0.25%
2023-10-06	80.70	80.54	80.70	80.00	80.98	16,450	1,326,570	80.643	80.70	80.54	80.70	80.00	80.98	16,450	80.643	0.98%
2023-10-05	79.92	79.80	79.98	79.50	80.32	108,050	8,624,653	79.821	79.92	79.80	79.98	79.50	80.32	108,050	79.821	0.05%
2023-10-04	79.88	79.80	80.12	79.48	80.70	81,272	6,497,892	79.952	79.88	79.80	80.12	79.48	80.70	81,272	79.952	-0.79%
2023-10-03	80.52	80.34	82.90	80.28	81.14	64,350	5,181,305	80.518	80.52	80.34	82.90	80.28	81.14	64,350	80.518	-2.89%
2023-09-29	82.92	82.84	83.18	82.00	83.18	174,910	14,412,310	82.398	82.92	82.84	83.18	82.00	83.18	174,910	82.398	2.12%
2023-09-28	81.20	80.90	81.20	80.82	82.50	145,600	11,857,279	81.437	81.20	80.90	81.20	80.82	82.50	145,600	81.437	-0.15%
2023-09-27	81.32	81.32	81.46	80.48	82.70	155,659	12,666,844	81.376	81.32	81.32	81.46	80.48	82.70	155,659	81.376	1.65%
2023-09-26	80.00	80.00	80.80	80.00	81.56	174,251	14,081,610	80.812	80.00	80.00	80.80	80.00	81.56	174,251	80.812	-2.32%
2023-09-25	81.90	81.86	82.22	81.72	83.00	58,706	4,809,402	81.924	81.90	81.86	82.22	81.72	83.00	58,706	81.924	-1.06%
2023-09-22	82.78	82.20	82.78	80.68	82.78	47,947	3,938,995	82.153	82.78	82.20	82.78	80.68	82.78	47,947	82.153	2.17%
2023-09-21	81.02	81.00	81.50	80.86	81.76	180,178	14,642,815	81.269	81.02	81.00	81.50	80.86	81.76	180,178	81.269	-0.74%
2023-09-20	81.62	81.56	81.70	81.52	82.64	61,900	5,071,487	81.930	81.62	81.56	81.70	81.52	82.64	61,900	81.930	-1.59%
2023-09-19	82.94	82.90	83.10	82.58	87.72	46,906	3,903,996	83.230	82.94	82.90	83.10	82.58	87.72	46,906	83.230	-0.88%
2023-09-18	83.68	83.00	83.74	82.56	85.00	55,022	4,611,304	83.808	83.68	83.00	83.74	82.56	85.00	55,022	83.808	0.99%
2023-09-15	82.86	82.84	82.86	82.72	83.80	68,900	5,724,945	83.091	82.86	82.84	82.86	82.72	83.80	68,900	83.091	-0.89%
2023-09-14	83.60	83.54	83.60	83.44	84.68	37,152	3,114,603	83.834	83.60	83.54	83.60	83.44	84.68	37,152	83.834	-0.74%
2023-09-13	84.22	84.08	84.68	84.20	85.86	130,440	11,051,006	84.721	84.22	84.08	84.68	84.20	85.86	130,440	84.721	-1.89%
2023-09-12	85.84	85.72	86.18	85.22	86.70	35,802	3,072,220	85.811	85.84	85.72	86.18	85.22	86.70	35,802	85.811	0.28%
2023-09-11	85.60	85.30	86.80	83.34	85.84	102,213	8,686,028	84.980	85.60	85.30	86.80	83.34	85.84	102,213	84.980	0.12%
2023-09-07	85.50	85.50	85.80	85.50	87.42	93,356	8,033,522	86.053	85.50	85.50	85.80	85.50	87.42	93,356	86.053	-2.73%
2023-09-06	87.90	87.68	88.10	87.20	88.00	43,122	3,775,228	87.548	87.90	87.68	88.10	87.20	88.00	43,122	87.548	-0.11%
2023-09-05	88.00	87.94	88.10	88.00	88.92	52,585	4,659,966	88.618	88.00	87.94	88.10	88.00	88.92	52,585	88.618	-1.03%
2023-09-04	88.92	88.70	89.10	87.34	89.34	64,024	5,685,884	88.809	88.92	88.70	89.10	87.34	89.34	64,024	88.809	1.07%
2023-08-31	87.98	87.80	88.50	87.52	88.50	85,016	7,485,292	88.046	87.98	87.80	88.50	87.52	88.50	85,016	88.046	-0.36%
2023-08-30	88.30	88.24	88.52	88.20	89.70	136,685	12,146,545	88.865	88.30	88.24	88.52	88.20	89.70	136,685	88.865	0.09%
2023-08-29	88.22	88.22	88.26	85.48	89.00	66,861	5,879,469	87.936	88.22	88.22	88.26	85.48	89.00	66,861	87.936	3.21%
2023-08-28	85.48	85.42	85.48	85.42	90.16	107,356	9,318,520	86.800	85.48	85.42	85.48	85.42	90.16	107,356	86.800	-0.02%
2023-08-25	85.50	85.50	86.00	85.20	86.50	33,950	2,908,282	85.664	85.50	85.50	86.00	85.20	86.50	33,950	85.664	-1.45%
2023-08-24	86.76	86.76	87.00	85.68	87.46	49,732	4,310,934	86.683	86.76	86.76	87.00	85.68	87.46	49,732	86.683	1.26%
2023-08-23	85.68	85.70	85.72	85.54	87.48	94,352	8,174,995	86.644	85.68	85.70	85.72	85.54	87.48	94,352	86.644	-1.99%
2023-08-22	87.42	87.00	87.42	86.14	89.08	239,973	20,973,290	87.399	87.42	87.00	87.42	86.14	89.08	239,973	87.399	-0.34%
2023-08-21	87.72	87.68	87.70	87.54	89.28	193,664	17,140,731	88.508	87.72	87.68	87.70	87.54	89.28	193,664	88.508	-1.90%
2023-08-18	89.42	89.10	89.42	89.40	91.30	123,130	11,099,571	90.145	89.42	89.10	89.42	89.40	91.30	123,130	90.145	-0.93%
2023-08-17	90.26	90.10	90.46	89.00	92.02	113,179	10,176,091	89.912	90.26	90.10	90.46	89.00	92.02	113,179	89.911	-0.04%
2023-08-16	90.30	90.30	90.44	90.28	91.60	128,474	11,660,350	90.760	90.30	90.30	90.44	90.28	91.60	128,474	90.760	-0.68%
2023-08-15	90.92	90.92	90.98	90.70	94.98	90,450	8,249,582	91.206	90.92	90.92	90.98	90.70	94.98	90,450	91.206	-1.71%
2023-08-14	92.50	92.50	93.00	91.26	94.00	146,145	13,461,093	92.108	92.50	92.50	93.00	91.26	94.00	146,145	92.108	-2.18%
2023-08-11	94.56	94.52	94.80	94.48	96.72	44,144	4,212,533	95.427	94.56	94.52	94.80	94.48	96.72	44,144	95.427	-2.72%
2023-08-10	97.20	96.00	98.70	96.50	98.78	107,257	10,427,278	97.218	97.20	96.00	98.70	96.50	98.78	107,257	97.218	0.08%
2023-08-09	97.12	97.10	98.80	96.40	99.14	11,230	1,086,608	96.759	97.12	97.10	98.80	96.40	99.14	11,230	96.759	0.12%
2023-08-08	97.00	96.52	97.00	96.76	99.16	97,061	9,421,984	97.073	97.00	96.52	97.00	96.76	99.16	97,061	97.073	-0.96%
2023-08-07	97.94	97.50	98.40	97.68	98.60	117,905	11,556,536	98.016	97.94	97.50	98.40	97.68	98.60	117,905	98.016	-0.67%
2023-08-04	98.60	98.38	98.66	97.74	99.10	30,000	2,955,552	98.518	98.60	98.38	98.66	97.74	99.10	30,000	98.518	1.38%
2023-08-03	97.26	97.00	97.32	96.50	98.50	73,431	7,137,865	97.205	97.26	97.00	97.32	96.50	98.50	73,431	97.205	0.48%
2023-08-02	96.80	96.70	97.00	96.60	97.94	214,119	20,757,493	96.944	96.80	96.70	97.00	96.60	97.94	214,119	96.944	-0.49%
2023-08-01	97.28	97.02	97.38	97.02	98.46	40,300	3,950,102	98.017	97.28	97.02	97.38	97.02	98.46	40,300	98.017	-0.94%
2023-07-31	98.20	98.00	98.40	96.88	99.54	210,650	20,820,619	98.840	98.20	98.00	98.40	96.88	99.54	210,650	98.840	1.61%
2023-07-28	96.64	96.64	96.70	94.52	96.74	236,300	22,797,252	96.476	96.64	96.64	96.70	94.52	96.74	236,300	96.476	0.77%
2023-07-27	95.90	95.88	96.00	95.68	97.12	59,406	5,731,623	96.482	95.90	95.88	96.00	95.68	97.12	59,406	96.482	0.19%
2023-07-26	95.72	95.58	95.92	95.48	96.34	119,630	11,457,712	95.776	95.72	95.58	95.92	95.48	96.34	119,630	95.776	-0.93%
2023-07-25	96.62	96.44	96.62	93.24	96.62	112,049	10,704,995	95.539	96.62	96.44	96.62	93.24	96.62	112,049	95.539	4.07%
2023-07-24	92.84	92.86	93.00	92.68	94.84	136,923	12,767,789	93.248	92.84	92.86	93.00	92.68	94.84	136,923	93.248	-2.11%
2023-07-21	94.84	94.84	95.00	94.70	96.06	114,043	10,842,388	95.073	94.84	94.84	95.00	94.70	96.06	114,043	95.073	-0.77%
2023-07-20	95.58	95.42	96.10	95.24	97.10	108,663	10,453,781	96.204	95.58	95.42	96.10	95.24	97.10	108,663	96.204	0.36%
2023-07-19	95.24	95.12	95.24	95.10	97.00	77,680	7,405,444	95.333	95.24	95.12	95.24	95.10	97.00	77,680	95.333	-1.81%
2023-07-18	97.00	96.74	97.00	96.00	98.90	87,729	8,481,619	96.680	97.00	96.74	97.00	96.00	98.90	87,729	96.680	-1.92%
2023-07-14	98.90	98.76	99.00	98.56	99.78	124,063	12,294,866	99.102	98.90	98.76	99.00	98.56	99.78	124,063	99.102	-0.88%
2023-07-13	99.78	99.68	99.78	98.70	100.5	162,301	16,174,119	99.655	99.78	99.68	99.78	98.70	100.5	162,301	99.655	1.07%
2023-07-12	98.72	98.60	99.04	98.68	99.86	223,700	22,165,872	99.088	98.72	98.60	99.04	98.68	99.86	223,700	99.087	-0.40%
2023-07-11	99.12	98.90	99.34	97.20	99.32	255,007	25,048,626	98.227	99.12	98.90	99.34	97.20	99.32	255,007	98.227	1.18%
2023-07-10	97.96	97.88	97.96	96.90	98.78	79,490	7,795,707	98.072	97.96	97.88	97.96	96.90	98.78	79,490	98.072	2.21%
2023-07-07	95.84	95.78	96.00	95.74	96.90	61,038	5,880,831	96.347	95.84	95.78	96.00	95.74	96.90	61,038	96.347	-0.95%
2023-07-06	96.76	96.72	96.96	96.64	97.88	68,350	6,638,867	97.131	96.76	96.72	96.96	96.64	97.88	68,350	97.130	-1.71%
2023-07-05	98.44	96.12	99.10	98.44	100.5	224,259	22,304,609	99.459	98.44	96.12	99.10	98.44	100.5	224,259	99.459	-0.77%
2023-07-04	99.20	98.56	99.20	97.78	99.24	64,518	6,366,044	98.671	99.20	98.56	99.20	97.78	99.24	64,518	98.671	1.35%
2023-07-03	97.88	97.86	98.00	97.54	99.28	177,443	17,443,605	98.305	97.88	97.86	98.00	97.54	99.28	177,443	98.305	0.78%
2023-06-30	97.12	96.80	97.20	94.64	97.80	194,201	18,861,335	97.123	97.12	96.80	97.20	94.64	97.80	194,201	97.123	2.21%
2023-06-29	95.02	94.78	95.44	94.78	96.08	100,598	9,585,377	95.284	95.02	94.78	95.44	94.78	96.08	100,598	95.284	-0.59%
2023-06-28	95.58	95.30	95.80	94.70	95.90	49,491	4,726,740	95.507	95.58	95.30	95.80	94.70	95.90	49,491	95.507	-0.02%
2023-06-27	95.60	95.48	95.60	94.46	96.14	90,948	8,688,978	95.538	95.60	95.48	95.60	94.46	96.14	90,948	95.538	0.17%
2023-06-26	95.44	95.00	95.84	95.00	97.10	101,400	9,722,705	95.885	95.44	95.00	95.84	95.00	97.10	101,400	95.885	0.61%
2023-06-23	94.86	94.84	94.86	94.54	96.38	244,037	23,160,937	94.908	94.86	94.84	94.86	94.54	96.38	244,037	94.907	-1.58%
2023-06-21	96.38	96.32	97.10	96.22	99.44	139,613	13,597,959	97.398	96.38	96.32	97.10	96.22	99.44	139,613	97.398	-1.69%
2023-06-20	98.04	97.90	98.54	97.76	99.20	109,191	10,730,862	98.276	98.04	97.90	98.54	97.76	99.20	109,191	98.276	-0.08%
2023-06-19	98.12	98.12	99.16	98.06	100.1	123,550	12,175,474	98.547	98.12	98.12	99.16	98.06	100.1	123,550	98.547	-1.39%
2023-06-16	99.50	99.50	99.78	98.96	100.8	406,985	40,715,003	100.04	99.50	99.50	99.78	98.96	100.8	406,985	100.04	0.10%
2023-06-15	99.40	99.34	99.40	94.04	99.46	175,420	17,094,639	97.450	99.40	99.34	99.40	94.04	99.46	175,420	97.450	5.72%
2023-06-14	94.02	94.02	94.32	94.00	95.16	235,980	22,310,724	94.545	94.02	94.02	94.32	94.00	95.16	235,980	94.545	-0.53%
2023-06-13	94.52	94.52	95.08	94.20	96.50	76,901	7,290,052	94.798	94.52	94.52	95.08	94.20	96.50	76,901	94.798	-0.48%
2023-06-12	94.98	94.96	95.32	94.00	95.92	160,452	15,230,930	94.925	94.98	94.96	95.32	94.00	95.92	160,452	94.925	0.51%
2023-06-09	94.50	94.50	95.16	94.12	96.08	131,789	12,528,930	95.068	94.50	94.50	95.16	94.12	96.08	131,789	95.068	0.40%
2023-06-08	94.12	94.12	94.56	94.12	95.76	154,139	14,616,288	94.825	94.12	94.12	94.56	94.12	95.76	154,139	94.825	-0.72%
2023-06-07	94.80	94.80	95.14	94.58	97.42	275,270	26,220,848	95.255	94.80	94.80	95.14	94.58	97.42	275,270	95.255	-2.17%
2023-06-06	96.90	96.94	98.12	96.82	98.00	171,100	16,688,655	97.537	96.90	96.94	98.12	96.82	98.00	171,100	97.537	-1.12%
2023-06-05	98.00	97.90	98.00	97.36	100.0	98,988	9,702,612	98.018	98.00	97.90	98.00	97.36	100.0	98,988	98.018	-1.67%
2023-06-02	99.66	99.44	99.80	97.00	100.0	163,814	16,194,754	98.861	99.66	99.44	99.80	97.00	100.0	163,814	98.861	3.19%
2023-06-01	96.58	96.40	96.60	95.80	98.00	93,272	9,063,018	97.168	96.58	96.40	96.60	95.80	98.00	93,272	97.168	0.40%
2023-05-31	96.20	96.20	96.32	95.62	98.50	120,449	11,582,690	96.163	96.20	96.20	96.32	95.62	98.50	120,449	96.163	-1.25%
2023-05-30	97.42	97.42	97.68	96.00	98.24	321,061	31,207,387	97.201	97.42	97.42	97.68	96.00	98.24	321,061	97.201	0.79%
2023-05-29	96.66	96.74	96.80	96.56	100.0	126,100	12,259,024	97.217	96.66	96.74	96.80	96.56	100.0	126,100	97.217	-3.73%
2023-05-25	100.4	100.4	100.5	99.94	103.5	155,379	15,600,609	100.40	100.4	100.4	100.5	99.94	103.5	155,379	100.40	-0.59%
2023-05-24	101.0	101.0	102.2	101.0	102.7	117,956	12,005,323	101.78	101.0	101.0	102.2	101.0	102.7	117,956	101.78	-0.93%
2023-05-23	102.0	101.8	102.0	102.0	105.0	59,844	6,168,114	103.07	101.9	101.8	101.9	101.9	104.9	59,844	103.07	-0.83%
2023-05-22	102.8	102.8	103.4	102.2	103.9	88,178	9,087,814	103.06	102.8	102.8	103.3	102.2	103.8	88,178	103.06	0.49%
2023-05-19	102.3	102.1	102.7	101.6	102.7	60,827	6,214,434	102.17	102.3	102.1	102.7	101.6	102.7	60,827	102.17	-0.29%
2023-05-18	102.6	102.6	103.5	102.2	105.0	80,241	8,270,570	103.07	102.6	102.6	103.4	102.2	105.0	80,241	103.07	-1.54%
2023-05-17	104.2	104.0	104.8	104.1	106.5	190,200	19,881,430	104.53	104.2	104.0	104.8	104.1	106.5	190,200	104.53	-1.79%
2023-05-16	106.1	105.4	106.1	105.3	107.7	152,384	16,135,000	105.88	106.1	105.4	106.1	105.3	107.7	152,384	105.88	-0.19%
2023-05-15	106.3	106.3	106.4	103.0	106.4	123,561	13,047,855	105.60	106.3	106.3	106.4	103.0	106.4	123,561	105.60	3.66%
2023-05-12	102.6	102.0	102.6	102.3	105.0	84,400	8,703,777	103.13	102.6	102.0	102.6	102.3	105.0	84,400	103.13	-1.39%
2023-05-11	104.0	104.0	104.4	102.0	104.8	219,557	22,828,816	103.98	104.0	104.0	104.3	102.0	104.8	219,557	103.98	1.96%
2023-05-10	102.0	101.7	102.0	99.00	103.0	108,429	10,954,632	101.03	102.0	101.7	102.0	99.00	103.0	108,429	101.03	2.39%
2023-05-09	99.62	99.60	99.70	99.32	102.6	205,544	20,567,034	100.06	99.62	99.60	99.70	99.32	102.6	205,544	100.06	-1.95%
2023-05-08	101.6	101.2	102.0	100.7	103.5	158,024	16,039,839	101.50	101.6	101.2	102.0	100.7	103.5	158,024	101.50	-0.20%
2023-05-05	101.8	101.1	101.8	100.2	102.3	84,250	8,527,765	101.22	101.8	101.1	101.8	100.2	102.3	84,250	101.22	-0.88%
2023-05-04	102.7	102.5	102.7	102.3	104.6	141,600	14,642,825	103.41	102.7	102.4	102.7	102.3	104.6	141,600	103.41	1.18%
2023-05-03	101.5	101.5	102.0	101.2	101.9	214,067	21,724,370	101.48	101.5	101.5	102.0	101.2	101.9	214,067	101.48	-0.83%
2023-05-02	102.4	102.0	102.4	102.0	103.3	103,040	10,582,165	102.70	102.3	102.0	102.3	102.0	103.3	103,040	102.70	-0.63%
2023-04-28	103.0	102.9	103.0	102.5	104.7	99,992	10,319,322	103.20	103.0	102.9	103.0	102.4	104.7	99,992	103.20	-0.96%
2023-04-27	104.0	103.4	104.0	102.0	104.0	305,500	31,618,430	103.50	104.0	103.4	104.0	102.0	104.0	305,500	103.50	1.46%
2023-04-26	102.5	102.5	102.6	97.20	103.7	233,170	23,742,860	101.83	102.5	102.4	102.6	97.20	103.7	233,170	101.83	4.59%
2023-04-25	98.00	97.90	98.00	97.70	103.1	370,247	36,592,303	98.832	98.00	97.90	98.00	97.70	103.1	370,247	98.832	-4.90%
2023-04-24	103.1	102.9	103.1	102.4	104.6	127,200	13,133,460	103.25	103.1	102.9	103.1	102.4	104.6	127,200	103.25	-0.96%
2023-04-21	104.1	104.1	104.6	104.0	107.4	175,560	18,456,625	105.13	104.1	104.1	104.6	104.0	107.3	175,560	105.13	-1.37%
2023-04-20	105.5	105.5	105.9	105.5	110.8	234,086	24,945,585	106.57	105.5	105.5	105.9	105.5	110.8	234,086	106.57	-3.03%
2023-04-19	108.8	108.7	109.2	108.5	111.0	162,898	17,824,198	109.42	108.8	108.7	109.2	108.5	111.0	162,898	109.42	-0.91%
2023-04-18	109.8	109.7	110.1	109.7	112.0	132,191	14,628,625	110.66	109.8	109.7	110.1	109.7	112.0	132,191	110.66	-0.27%
2023-04-17	110.1	110.1	110.3	109.0	110.8	139,379	15,316,202	109.89	110.1	110.1	110.3	109.0	110.8	139,379	109.89	1.01%
2023-04-14	109.0	108.0	109.0	106.4	110.6	323,345	35,444,758	109.62	109.0	108.0	109.0	106.4	110.6	323,345	109.62	2.20%
2023-04-13	106.7	106.5	107.0	106.0	108.0	170,137	18,127,410	106.55	106.7	106.5	107.0	106.0	108.0	170,137	106.55	-0.42%
2023-04-12	107.1	107.1	107.5	107.0	109.6	56,654	6,089,775	107.49	107.1	107.1	107.5	107.0	109.6	56,654	107.49	-1.56%
2023-04-11	108.8	108.8	108.9	106.5	109.7	117,861	12,804,360	108.64	108.8	108.8	108.9	106.5	109.7	117,861	108.64	2.21%
2023-04-06	106.5	106.2	106.5	104.8	108.0	171,654	18,091,377	105.39	106.4	106.2	106.5	104.8	108.0	171,654	105.39	-0.09%
2023-04-04	106.6	106.7	106.9	105.8	109.0	193,755	20,650,918	106.58	106.6	106.7	106.9	105.8	109.0	193,755	106.58	-2.61%
2023-04-03	109.4	109.3	109.4	107.8	110.1	62,468	6,782,345	108.57	109.4	109.3	109.4	107.8	110.1	62,468	108.57	0.18%
2023-03-31	109.2	109.1	109.2	109.0	111.0	82,050	9,003,822	109.74	109.2	109.1	109.2	109.0	110.9	82,050	109.74	0.23%
2023-03-30	109.0	109.0	109.0	107.1	109.0	80,864	8,745,906	108.16	108.9	108.9	109.0	107.1	108.9	80,864	108.16	0.93%
2023-03-29	108.0	107.9	108.0	106.9	109.0	172,300	18,605,460	107.98	107.9	107.8	108.0	106.8	109.0	172,300	107.98	0.51%
2023-03-28	107.4	107.1	108.0	107.0	108.1	56,829	6,107,397	107.47	107.4	107.1	108.0	107.0	108.1	56,829	107.47	-0.19%
2023-03-27	107.6	107.6	107.8	106.9	108.5	36,452	3,930,126	107.82	107.6	107.6	107.8	106.8	108.4	36,452	107.82	-0.46%
2023-03-24	108.1	108.0	108.1	107.4	108.9	239,993	26,012,131	108.39	108.1	108.0	108.1	107.3	108.8	239,993	108.39	-0.37%
2023-03-23	108.5	108.4	108.7	107.5	110.3	100,849	10,923,832	108.32	108.5	108.4	108.7	107.5	110.3	100,849	108.32	0.93%
2023-03-22	107.5	107.5	107.6	107.2	109.5	58,324	6,296,253	107.95	107.5	107.5	107.6	107.2	109.5	58,324	107.95	0.33%
2023-03-21	107.2	107.0	107.3	104.4	107.3	114,659	12,099,511	105.53	107.2	107.0	107.3	104.4	107.3	114,659	105.53	3.03%
2023-03-20	104.0	104.0	104.4	102.6	105.4	149,981	15,619,454	104.14	104.0	104.0	104.3	102.6	105.4	149,981	104.14	-0.48%
2023-03-17	104.5	104.5	104.8	103.7	106.3	164,583	17,209,335	104.56	104.5	104.5	104.8	103.7	106.3	164,583	104.56	0.29%
2023-03-16	104.2	104.0	104.4	103.9	106.3	189,173	19,864,894	105.01	104.2	104.0	104.3	103.8	106.3	189,173	105.01	-2.34%
2023-03-15	106.7	106.7	106.9	106.7	114.3	146,200	15,699,032	107.38	106.7	106.7	106.8	106.7	114.3	146,200	107.38	-0.28%
2023-03-14	107.0	107.0	107.8	105.5	111.0	199,413	21,327,306	106.95	107.0	107.0	107.8	105.5	111.0	199,413	106.95	-0.74%
2023-03-13	107.8	107.7	107.8	107.3	109.0	83,391	9,012,782	108.08	107.8	107.7	107.8	107.3	108.9	83,391	108.08	-0.46%
2023-03-10	108.3	108.3	108.3	107.7	109.1	305,850	33,151,885	108.39	108.3	108.3	108.3	107.7	109.1	305,850	108.39	-0.91%
2023-03-09	109.3	109.3	109.5	109.1	113.3	147,783	16,218,122	109.74	109.3	109.3	109.5	109.1	113.3	147,783	109.74	-0.09%
2023-03-08	109.4	109.3	109.6	109.0	110.8	130,230	14,262,853	109.52	109.4	109.3	109.6	109.0	110.8	130,230	109.52	-1.31%
2023-03-07	110.9	110.9	111.0	110.6	116.0	116,855	13,029,367	111.50	110.8	110.8	111.0	110.6	116.0	116,855	111.50	-1.73%
2023-03-06	112.8	112.7	113.0	110.3	113.1	417,719	47,027,956	112.58	112.8	112.7	113.0	110.3	113.1	417,719	112.58	0.18%
2023-03-03	112.6	112.6	113.0	112.3	113.3	89,214	10,051,691	112.67	112.6	112.6	113.0	112.3	113.3	89,214	112.67	-0.44%
2023-03-02	113.1	113.1	113.6	112.7	115.0	120,400	13,667,507	113.52	113.1	113.1	113.6	112.7	115.0	120,400	113.52	-1.35%
2023-03-01	114.7	114.7	115.0	112.3	114.9	169,550	19,315,382	113.92	114.7	114.7	115.0	112.3	114.9	169,550	113.92	2.05%
2023-02-28	112.4	112.1	112.6	111.6	113.0	57,600	6,464,497	112.23	112.3	112.1	112.6	111.6	113.0	57,600	112.23	0.27%
2023-02-27	112.1	112.1	112.5	111.5	113.1	40,300	4,525,202	112.29	112.1	112.1	112.5	111.5	113.1	40,300	112.29	-0.84%
2023-02-24	113.0	113.1	113.6	113.0	115.3	86,700	9,845,492	113.56	113.0	113.1	113.6	113.0	115.3	86,700	113.56	-2.16%
2023-02-23	115.5	115.3	115.5	114.9	116.3	76,744	8,852,751	115.35	115.5	115.3	115.5	114.9	116.3	76,744	115.35	0.48%
2023-02-22	115.0	114.6	115.0	114.4	118.0	154,650	17,732,502	114.66	114.9	114.6	114.9	114.4	118.0	154,650	114.66	-0.04%
2023-02-21	115.0	115.0	116.0	115.0	118.0	67,142	7,781,506	115.90	115.0	115.0	116.0	115.0	118.0	67,142	115.90	-0.39%
2023-02-20	115.5	115.5	116.2	113.6	116.1	125,150	14,350,400	114.67	115.4	115.4	116.2	113.6	116.1	125,150	114.67	-0.26%
2023-02-17	115.8	115.8	116.0	115.7	120.6	136,533	15,941,253	116.76	115.8	115.8	116.0	115.7	120.6	136,533	116.76	-2.32%
2023-02-16	118.5	118.5	118.5	118.5	122.0	270,298	32,534,435	120.37	118.5	118.4	118.5	118.4	122.0	270,298	120.37	-2.27%
2023-02-15	121.3	121.2	121.8	121.2	124.8	74,299	9,061,157	121.96	121.3	121.2	121.8	121.2	124.8	74,299	121.96	-0.94%
2023-02-14	122.4	122.4	123.5	122.4	124.4	107,400	13,204,355	122.95	122.4	122.4	123.5	122.4	124.3	107,400	122.95	-1.17%
2023-02-13	123.9	123.8	124.4	122.2	124.0	52,014	6,410,732	123.25	123.8	123.8	124.4	122.2	124.0	52,014	123.25	0.28%
2023-02-10	123.5	123.6	123.9	123.0	126.0	128,827	15,965,891	123.93	123.5	123.6	123.8	123.0	126.0	128,827	123.93	-2.33%
2023-02-09	126.5	126.5	126.5	124.5	126.5	159,615	20,011,462	125.37	126.4	126.4	126.5	124.5	126.4	159,615	125.37	0.76%
2023-02-08	125.5	125.5	125.9	124.9	126.9	39,030	4,909,836	125.80	125.5	125.5	125.8	124.9	126.8	39,030	125.80	0.48%
2023-02-07	124.9	124.8	124.9	124.4	126.2	80,010	10,011,192	125.12	124.9	124.8	124.9	124.4	126.2	80,010	125.12	0.08%
2023-02-06	124.8	124.7	125.1	124.4	126.5	75,600	9,456,242	125.08	124.8	124.7	125.1	124.4	126.5	75,600	125.08	-2.19%
2023-02-03	127.6	127.6	128.0	126.7	130.5	205,200	26,250,612	127.93	127.6	127.6	128.0	126.7	130.5	205,200	127.93	-2.15%
2023-02-02	130.4	130.3	130.5	130.2	133.8	207,273	27,139,310	130.94	130.4	130.3	130.5	130.1	133.8	207,273	130.94	-0.27%
2023-02-01	130.8	130.8	131.2	128.2	131.3	86,349	11,264,521	130.45	130.8	130.8	131.2	128.2	131.3	86,349	130.45	1.83%
2023-01-31	128.4	128.4	128.8	128.0	129.6	308,356	39,679,315	128.68	128.4	128.4	128.8	128.0	129.6	308,356	128.68	0.16%
2023-01-30	128.2	128.2	128.5	128.2	133.4	299,219	38,953,274	130.18	128.2	128.2	128.5	128.2	133.4	299,219	130.18	-2.06%
2023-01-27	130.9	130.6	130.9	128.9	131.0	157,617	20,517,787	130.18	130.9	130.6	130.9	128.9	131.0	157,617	130.17	1.24%
2023-01-26	129.3	129.2	129.3	125.0	129.4	254,522	32,668,250	128.35	129.3	129.2	129.3	125.0	129.4	254,522	128.35	3.65%
2023-01-20	124.8	124.2	124.8	122.2	124.8	182,850	22,728,117	124.30	124.8	124.2	124.8	122.2	124.8	182,850	124.30	2.00%
2023-01-19	122.3	122.3	122.4	121.3	124.0	343,515	41,916,809	122.02	122.3	122.3	122.4	121.3	124.0	343,515	122.02	0.04%
2023-01-18	122.3	122.3	122.5	121.4	123.3	127,169	15,527,452	122.10	122.3	122.3	122.5	121.4	123.3	127,169	122.10	0.45%
2023-01-17	121.7	121.4	121.7	121.1	124.8	345,862	42,155,904	121.89	121.7	121.3	121.7	121.1	124.8	345,862	121.89	-1.54%
2023-01-16	123.6	123.6	123.7	121.9	124.4	192,945	23,794,935	123.33	123.6	123.6	123.7	121.8	124.4	192,945	123.32	1.15%
2023-01-13	122.2	122.2	122.4	120.1	123.8	114,416	13,984,517	122.23	122.2	122.2	122.4	120.1	123.8	114,416	122.23	0.62%
2023-01-12	121.5	121.2	121.6	119.1	123.3	373,445	45,374,668	121.50	121.4	121.2	121.6	119.1	123.3	373,445	121.50	1.97%
2023-01-11	119.1	118.9	119.1	118.7	122.4	326,045	39,005,805	119.63	119.1	118.9	119.1	118.7	122.4	326,045	119.63	-1.81%
2023-01-10	121.3	121.3	121.4	118.0	122.3	448,422	54,433,671	121.39	121.3	121.3	121.4	117.9	122.3	448,422	121.39	1.17%
2023-01-09	119.9	119.4	119.9	117.1	120.9	198,204	23,706,576	119.61	119.9	119.4	119.9	117.1	120.8	198,204	119.61	2.39%
2023-01-06	117.1	117.1	117.1	114.8	119.0	272,837	32,076,284	117.57	117.1	117.1	117.1	114.8	118.9	272,837	117.57	2.00%
2023-01-05	114.8	114.8	115.2	112.3	115.8	201,540	23,011,587	114.18	114.8	114.8	115.2	112.3	115.8	201,540	114.18	2.96%
2023-01-04	111.5	111.5	112.0	111.3	116.5	237,150	26,535,450	111.89	111.5	111.5	112.0	111.3	116.4	237,150	111.89	-2.66%
2023-01-03	114.6	114.1	114.6	111.1	116.3	218,854	24,931,866	113.92	114.6	114.1	114.6	111.1	116.3	218,854	113.92	1.46%
2022-12-30	112.9	112.6	113.0	112.3	115.6	77,409	8,809,143	113.80	112.9	112.6	113.0	112.3	115.6	77,409	113.80	-0.96%
2022-12-29	114.0	114.0	114.5	112.8	115.0	53,605	6,123,956	114.24	114.0	114.0	114.5	112.8	115.0	53,605	114.24	0.88%
2022-12-28	113.0	112.9	113.0	112.4	114.2	201,037	22,799,316	113.41	113.0	112.9	113.0	112.4	114.2	201,037	113.41	0.76%
2022-12-23	112.2	112.2	112.4	111.5	113.6	108,434	12,208,351	112.59	112.2	112.2	112.4	111.5	113.6	108,434	112.59	-1.54%
2022-12-22	113.9	113.9	114.0	113.6	119.6	401,084	45,920,000	114.49	113.9	113.9	114.0	113.6	119.6	401,084	114.49	-2.02%
2022-12-21	116.3	115.7	116.4	115.2	118.0	131,696	15,285,970	116.07	116.3	115.7	116.4	115.2	118.0	131,696	116.07	-0.04%
2022-12-20	116.3	116.3	117.0	115.6	121.9	137,310	16,010,164	116.60	116.3	116.3	116.9	115.6	121.9	137,310	116.60	-2.60%
2022-12-19	119.4	119.1	119.4	118.2	122.6	134,256	16,140,618	120.22	119.4	119.1	119.4	118.2	122.6	134,256	120.22	0.76%
2022-12-16	118.5	118.3	119.2	117.8	120.9	143,925	17,098,321	118.80	118.5	118.3	119.2	117.8	120.8	143,925	118.80	-1.94%
2022-12-15	120.9	120.4	120.9	117.3	121.4	250,350	29,994,275	119.81	120.8	120.4	120.8	117.3	121.4	250,350	119.81	2.20%
2022-12-14	118.3	117.9	118.3	117.7	120.7	265,041	31,292,931	118.07	118.3	117.9	118.3	117.7	120.7	265,041	118.07	-0.13%
2022-12-13	118.4	118.3	118.4	118.2	121.1	112,490	13,384,169	118.98	118.4	118.3	118.4	118.2	121.1	112,490	118.98	-1.33%
2022-12-12	120.0	120.0	120.8	120.0	122.6	106,750	12,935,457	121.18	120.0	120.0	120.8	120.0	122.6	106,750	121.18	-2.12%
2022-12-09	122.6	122.6	123.4	122.2	124.2	314,623	38,654,917	122.86	122.6	122.6	123.4	122.2	124.2	314,623	122.86	-1.01%
2022-12-08	123.9	123.9	124.0	122.4	124.7	209,144	25,852,230	123.61	123.8	123.8	124.0	122.3	124.7	209,144	123.61	1.35%
2022-12-07	122.2	122.2	122.5	120.0	124.7	303,813	37,260,591	122.64	122.2	122.2	122.4	120.0	124.7	303,813	122.64	2.26%
2022-12-06	119.5	119.5	120.0	117.1	121.3	305,850	36,547,507	119.49	119.5	119.5	120.0	117.1	121.3	305,850	119.49	1.14%
2022-12-05	118.2	118.2	118.8	117.9	120.0	346,877	41,125,498	118.56	118.2	118.2	118.8	117.8	120.0	346,877	118.56	0.13%
2022-12-02	118.0	117.3	118.0	117.2	119.6	316,600	37,421,087	118.20	118.0	117.3	117.9	117.2	119.6	316,600	118.20	1.29%
2022-12-01	116.5	116.5	117.5	116.4	119.7	201,957	23,956,697	118.62	116.5	116.5	117.5	116.3	119.7	201,957	118.62	0.95%
2022-11-30	115.4	115.4	116.0	112.3	116.0	288,000	32,895,592	114.22	115.4	115.4	116.0	112.3	115.9	288,000	114.22	2.76%
2022-11-29	112.3	112.3	112.6	109.8	113.1	484,815	53,997,389	111.38	112.3	112.3	112.6	109.8	113.1	484,815	111.38	1.63%
2022-11-28	110.5	110.5	111.0	107.0	111.8	371,707	40,670,300	109.41	110.5	110.5	111.0	107.0	111.8	371,707	109.41	-1.25%
2022-11-25	111.9	111.8	112.4	111.2	114.4	249,610	28,040,520	112.34	111.9	111.8	112.4	111.2	114.4	249,610	112.34	-2.48%
2022-11-24	114.8	114.8	115.5	114.3	118.0	262,129	30,132,182	114.95	114.8	114.8	115.5	114.3	118.0	262,129	114.95	0.00%
2022-11-23	114.8	114.6	115.0	113.0	116.0	153,976	17,577,229	114.16	114.8	114.6	114.9	112.9	116.0	153,976	114.16	0.53%
2022-11-22	114.2	114.0	115.0	113.2	116.3	149,200	17,067,662	114.39	114.2	114.0	115.0	113.2	116.3	149,200	114.39	-1.68%
2022-11-21	116.1	116.1	117.0	113.9	116.5	81,690	9,422,593	115.35	116.1	116.1	117.0	113.9	116.5	81,690	115.35	0.09%
2022-11-18	116.0	116.0	116.3	114.7	117.7	345,918	40,238,105	116.32	116.0	116.0	116.3	114.7	117.7	345,918	116.32	-0.60%
2022-11-17	116.7	116.5	116.9	115.1	119.3	239,450	27,798,912	116.09	116.7	116.5	116.9	115.1	119.3	239,450	116.09	-2.95%
2022-11-16	120.3	120.3	120.5	119.6	123.5	365,736	44,278,288	121.07	120.3	120.3	120.5	119.6	123.5	365,736	121.07	-2.87%
2022-11-15	123.8	123.8	124.4	119.6	124.3	422,350	51,647,457	122.29	123.8	123.8	124.3	119.6	124.3	422,350	122.29	2.57%
2022-11-14	120.7	120.7	123.0	120.7	127.2	195,100	24,040,507	123.22	120.7	120.7	123.0	120.7	127.2	195,100	123.22	-2.74%
2022-11-11	124.1	124.1	125.0	122.1	126.0	174,457	21,610,261	123.87	124.1	124.1	125.0	122.1	126.0	174,457	123.87	4.81%
2022-11-10	118.4	118.3	120.0	118.0	122.0	331,774	39,496,431	119.05	118.4	118.3	120.0	118.0	121.9	331,774	119.05	-3.50%
2022-11-09	122.7	122.7	123.0	122.3	125.0	237,350	29,280,345	123.36	122.7	122.7	123.0	122.3	125.0	237,350	123.36	-1.33%
2022-11-08	124.4	124.1	124.4	123.1	127.0	233,033	28,879,237	123.93	124.3	124.1	124.3	123.1	127.0	233,033	123.93	0.04%
2022-11-07	124.3	124.0	124.3	122.2	126.1	330,873	41,320,238	124.88	124.3	124.0	124.3	122.2	126.1	330,873	124.88	1.76%
2022-11-04	122.2	122.2	122.5	116.6	124.5	260,050	31,684,302	121.84	122.2	122.2	122.5	116.6	124.5	260,050	121.84	5.12%
2022-11-03	116.2	115.8	116.2	115.5	117.5	235,181	27,326,783	116.19	116.2	115.8	116.2	115.5	117.4	235,181	116.19	-1.27%
2022-11-02	117.7	117.7	118.0	114.3	118.0	155,900	18,177,787	116.60	117.7	117.7	117.9	114.3	118.0	155,900	116.60	3.02%
2022-11-01	114.3	114.3	114.3	108.0	115.0	381,311	42,745,043	112.10	114.3	114.3	114.3	108.0	114.9	381,311	112.10	5.30%
2022-10-31	108.5	108.5	108.8	106.2	111.5	266,311	29,161,841	109.50	108.5	108.5	108.8	106.2	111.4	266,311	109.50	0.32%
2022-10-28	108.2	108.2	108.5	108.2	116.7	325,256	36,059,954	110.87	108.2	108.2	108.5	108.2	116.7	325,256	110.87	-5.92%
2022-10-27	115.0	114.9	115.7	114.7	120.3	133,400	15,610,115	117.02	114.9	114.9	115.7	114.7	120.3	133,400	117.02	-1.75%
2022-10-26	117.0	116.5	117.0	114.5	118.5	186,165	21,562,153	115.82	117.0	116.5	116.9	114.4	118.4	186,165	115.82	1.47%
2022-10-25	115.3	115.1	115.3	110.0	116.4	272,490	31,114,639	114.19	115.3	115.1	115.3	110.0	116.3	272,490	114.19	1.32%
2022-10-24	113.8	113.8	114.1	113.3	118.4	256,112	29,552,103	115.39	113.8	113.8	114.1	113.3	118.4	256,112	115.39	-1.98%
2022-10-21	116.1	116.0	116.1	115.5	117.8	220,318	25,655,036	116.45	116.1	116.0	116.1	115.4	117.8	220,318	116.45	-2.85%
2022-10-20	119.5	117.1	119.5	115.0	120.1	247,671	29,058,231	117.33	119.5	117.1	119.5	115.0	120.1	247,671	117.33	-0.46%
2022-10-19	120.1	120.0	121.5	120.0	123.7	193,600	23,587,922	121.84	120.1	120.0	121.4	120.0	123.7	193,600	121.84	-0.79%
2022-10-18	121.0	120.8	121.0	120.2	122.8	363,516	44,026,176	121.11	121.0	120.8	121.0	120.2	122.8	363,516	121.11	0.75%
2022-10-17	120.1	120.1	120.1	117.9	120.4	184,958	21,983,313	118.86	120.1	120.1	120.1	117.8	120.4	184,958	118.86	0.04%
2022-10-14	120.1	120.1	120.2	117.8	121.9	104,872	12,508,699	119.28	120.1	120.1	120.2	117.8	121.8	104,872	119.28	1.65%
2022-10-13	118.1	118.1	118.1	118.0	120.4	219,478	26,103,309	118.93	118.1	118.1	118.1	117.9	120.3	219,478	118.93	-0.88%
2022-10-12	119.2	119.2	119.2	113.6	120.2	324,669	37,951,008	116.89	119.2	119.2	119.2	113.6	120.2	324,669	116.89	4.11%
2022-10-11	114.5	114.2	114.5	112.9	115.9	253,796	29,155,743	114.88	114.4	114.2	114.4	112.9	115.8	253,796	114.88	2.19%
2022-10-10	112.0	112.0	112.6	111.8	116.8	179,940	20,417,072	113.47	112.0	112.0	112.6	111.8	116.8	179,940	113.47	-4.92%
2022-10-07	117.8	117.8	118.2	117.7	120.0	160,453	18,972,522	118.24	117.8	117.8	118.2	117.7	120.0	160,453	118.24	-1.96%
2022-10-06	120.2	120.2	120.5	120.1	121.6	160,083	19,356,226	120.91	120.2	120.2	120.5	120.1	121.6	160,083	120.91	-1.07%
2022-10-05	121.5	121.4	121.8	119.1	122.6	387,663	46,835,807	120.82	121.4	121.3	121.8	119.1	122.6	387,663	120.82	7.29%
2022-10-03	113.2	113.3	113.5	112.2	115.3	154,000	17,383,890	112.88	113.2	113.3	113.4	112.2	115.3	154,000	112.88	-1.82%
2022-09-30	115.3	115.4	115.5	114.8	117.9	253,731	29,460,077	116.11	115.3	115.4	115.4	114.8	117.9	253,731	116.11	-1.45%
2022-09-29	117.0	116.7	117.0	116.5	120.4	316,650	37,134,622	117.27	117.0	116.7	117.0	116.4	120.3	316,650	117.27	1.83%
2022-09-28	114.9	114.9	115.3	114.8	121.0	278,879	32,393,885	116.16	114.9	114.9	115.3	114.8	121.0	278,879	116.16	-5.82%
2022-09-27	122.0	121.9	122.0	119.1	124.0	199,782	24,174,254	121.00	122.0	121.9	122.0	119.1	124.0	199,782	121.00	0.12%
2022-09-26	121.9	121.8	121.9	120.0	123.8	301,897	36,911,168	122.26	121.8	121.8	121.8	119.9	123.8	301,897	122.26	0.41%
2022-09-23	121.4	121.4	121.5	119.7	123.9	233,390	28,333,940	121.40	121.3	121.3	121.4	119.7	123.8	233,390	121.40	-1.54%
2022-09-22	123.3	123.1	123.6	121.4	124.2	287,751	35,391,757	122.99	123.3	123.1	123.6	121.4	124.2	287,751	122.99	-0.60%
2022-09-21	124.0	123.8	124.1	122.9	125.0	214,940	26,647,493	123.98	124.0	123.8	124.1	122.9	124.9	214,940	123.98	-0.80%
2022-09-20	125.0	125.0	125.2	123.4	127.1	356,700	44,666,332	125.22	125.0	124.9	125.2	123.4	127.1	356,700	125.22	2.71%
2022-09-19	121.7	121.6	121.8	118.1	123.9	282,440	34,551,622	122.33	121.7	121.6	121.8	118.1	123.9	282,440	122.33	1.67%
2022-09-16	119.7	119.6	120.0	119.4	122.3	271,505	32,706,271	120.46	119.7	119.6	120.0	119.4	122.3	271,505	120.46	-3.19%
2022-09-15	123.7	123.3	123.7	122.8	129.6	379,854	47,585,075	125.27	123.7	123.3	123.7	122.8	129.6	379,854	125.27	-3.81%
2022-09-14	128.6	128.5	128.6	127.7	131.5	142,894	18,393,357	128.72	128.6	128.5	128.6	127.7	131.5	142,894	128.72	-2.98%
2022-09-13	132.5	132.2	132.5	131.3	136.8	224,912	29,842,781	132.69	132.5	132.2	132.5	131.3	136.8	224,912	132.69	0.53%
2022-09-09	131.8	131.8	131.9	129.4	131.9	126,350	16,543,262	130.93	131.8	131.8	131.9	129.4	131.9	126,350	130.93	1.70%
2022-09-08	129.6	129.6	129.6	129.4	133.0	133,009	17,374,445	130.63	129.6	129.6	129.6	129.4	133.0	133,009	130.63	-2.56%
2022-09-07	133.0	133.0	133.2	129.4	133.9	212,957	28,178,620	132.32	133.0	133.0	133.2	129.4	133.9	212,957	132.32	2.23%
2022-09-06	130.1	130.1	130.5	127.3	131.1	276,445	35,673,961	129.05	130.1	130.1	130.5	127.3	131.1	276,445	129.05	0.81%
2022-09-05	129.1	129.1	129.3	128.5	130.7	350,491	45,475,428	129.75	129.1	129.1	129.3	128.5	130.7	350,491	129.75	-1.45%
2022-09-02	131.0	131.0	131.1	129.9	132.8	264,250	34,689,736	131.28	130.9	131.0	131.1	129.9	132.8	264,250	131.28	-0.42%
2022-09-01	131.5	131.4	132.1	131.4	135.2	374,050	49,920,902	133.46	131.5	131.4	132.1	131.4	135.1	374,050	133.46	-1.65%
2022-08-31	133.7	133.7	134.4	133.3	138.5	682,481	91,980,507	134.77	133.7	133.7	134.4	133.3	138.5	682,481	134.77	-3.81%
2022-08-30	139.0	139.0	139.6	138.2	146.0	145,900	20,287,625	139.05	139.0	139.0	139.6	138.2	145.9	145,900	139.05	-0.64%
2022-08-29	139.9	139.9	140.2	139.0	142.0	473,000	66,495,234	140.58	139.9	139.9	140.1	139.0	142.0	473,000	140.58	-2.20%
2022-08-26	143.1	143.0	143.8	142.3	145.4	626,486	89,932,499	143.55	143.1	143.0	143.8	142.3	145.4	626,486	143.55	-0.73%
2022-08-25	144.1	144.1	145.0	142.0	146.5	550,467	79,520,787	144.46	144.1	144.1	145.0	141.9	146.5	550,467	144.46	-1.64%
2022-08-24	146.5	146.5	146.9	146.4	155.9	644,305	96,703,265	150.09	146.5	146.5	146.9	146.4	155.9	644,305	150.09	-4.81%
2022-08-23	153.9	153.9	154.1	152.3	155.1	255,300	39,237,545	153.69	153.9	153.9	154.1	152.3	155.1	255,300	153.69	0.75%
2022-08-22	152.8	152.1	152.8	145.5	153.4	424,833	63,429,401	149.30	152.8	152.1	152.8	145.4	153.4	424,833	149.30	3.21%
2022-08-19	148.0	148.0	148.6	148.0	153.1	325,835	48,680,851	149.40	148.0	148.0	148.6	148.0	153.1	325,835	149.40	-3.30%
2022-08-18	153.1	153.1	153.2	152.9	156.4	381,928	58,854,568	154.10	153.1	153.1	153.2	152.9	156.4	381,928	154.10	-0.52%
2022-08-17	153.9	153.9	153.9	149.2	154.4	338,500	51,488,268	152.11	153.9	153.9	153.9	149.2	154.4	338,500	152.11	1.45%
2022-08-16	151.7	151.7	152.4	151.5	154.0	165,449	25,178,709	152.18	151.6	151.6	152.4	151.5	154.0	165,449	152.18	-0.26%
2022-08-15	152.1	152.1	152.3	149.0	154.8	103,950	15,896,537	152.92	152.1	152.1	152.3	149.0	154.8	103,950	152.92	1.50%
2022-08-12	149.8	149.8	149.9	149.5	154.0	292,300	44,182,739	151.16	149.8	149.8	149.9	149.5	154.0	292,300	151.16	-0.99%
2022-08-11	151.3	151.3	151.8	146.6	152.0	419,939	62,828,059	149.61	151.3	151.3	151.8	146.6	152.0	419,939	149.61	2.13%
2022-08-10	148.2	148.0	148.2	147.2	152.9	265,332	39,530,845	148.99	148.1	147.9	148.2	147.1	152.9	265,332	148.99	-2.05%
2022-08-09	151.3	151.2	151.5	148.8	152.7	178,740	27,028,454	151.22	151.3	151.2	151.4	148.8	152.7	178,740	151.22	1.17%
2022-08-08	149.5	149.3	149.7	147.9	149.7	77,960	11,607,962	148.90	149.5	149.3	149.7	147.9	149.7	77,960	148.90	0.00%
2022-08-05	149.5	149.5	150.2	147.4	151.4	176,280	26,293,619	149.16	149.5	149.5	150.1	147.4	151.4	176,280	149.16	0.84%
2022-08-04	148.3	148.3	148.7	146.2	150.1	264,700	39,176,840	148.00	148.3	148.3	148.6	146.2	150.1	264,700	148.00	1.23%
2022-08-03	146.5	146.5	147.1	146.5	154.9	288,023	43,218,012	150.05	146.4	146.4	147.1	146.4	154.9	288,023	150.05	-2.46%
2022-08-02	150.2	150.2	151.4	149.9	154.0	225,569	34,207,671	151.65	150.1	150.1	151.4	149.9	154.0	225,569	151.65	-3.00%
2022-08-01	154.8	154.8	154.8	147.9	155.4	240,350	36,787,860	153.06	154.8	154.8	154.8	147.9	155.4	240,350	153.06	3.79%
2022-07-29	149.2	149.2	149.7	149.2	153.0	400,300	60,302,375	150.64	149.1	149.1	149.7	149.1	152.9	400,300	150.64	-1.81%
2022-07-28	151.9	151.8	151.9	151.3	156.3	162,600	24,771,340	152.35	151.9	151.8	151.9	151.3	156.3	162,600	152.35	-0.75%
2022-07-27	153.1	153.1	154.0	151.0	154.5	187,310	28,678,280	153.11	153.1	153.1	154.0	150.9	154.5	187,310	153.11	-0.49%
2022-07-26	153.8	153.6	153.8	151.8	156.0	173,450	26,696,155	153.91	153.8	153.6	153.8	151.8	156.0	173,450	153.91	1.18%
2022-07-25	152.0	152.0	152.3	151.2	154.8	145,650	22,217,365	152.54	152.0	152.0	152.3	151.1	154.8	145,650	152.54	-1.94%
2022-07-22	155.0	155.0	155.1	152.2	156.9	126,695	19,521,196	154.08	155.0	155.0	155.1	152.1	156.9	126,695	154.08	0.65%
2022-07-21	154.0	153.9	154.2	153.9	158.4	126,350	19,644,680	155.48	154.0	153.9	154.2	153.9	158.4	126,350	155.48	-2.38%
2022-07-20	157.8	157.8	157.9	157.4	161.1	154,815	24,574,291	158.73	157.8	157.8	157.9	157.4	161.1	154,815	158.73	-0.75%
2022-07-19	159.0	158.7	159.0	157.7	166.0	170,052	27,131,157	159.55	158.9	158.7	158.9	157.6	165.9	170,052	159.55	-1.58%
2022-07-18	161.5	161.5	161.8	156.8	162.5	156,211	25,051,784	160.37	161.5	161.5	161.8	156.8	162.4	156,211	160.37	1.73%
2022-07-15	158.8	158.5	158.8	158.4	164.7	195,830	31,739,693	162.08	158.8	158.5	158.8	158.4	164.7	195,830	162.08	-1.98%
2022-07-14	162.0	161.3	162.0	156.0	163.2	311,810	50,216,082	161.05	161.9	161.3	161.9	156.0	163.2	311,810	161.05	2.99%
2022-07-13	157.3	157.2	157.3	150.7	159.1	345,655	53,591,731	155.04	157.3	157.2	157.3	150.7	159.1	345,655	155.04	2.51%
2022-07-12	153.4	153.4	153.4	151.5	159.4	422,194	65,031,437	154.03	153.4	153.4	153.4	151.5	159.4	422,194	154.03	-3.34%
2022-07-11	158.7	158.7	158.8	157.3	166.3	382,004	61,043,587	159.80	158.7	158.7	158.8	157.3	166.3	382,004	159.80	-4.94%
2022-07-08	167.0	167.0	167.4	166.7	174.5	293,841	50,001,653	170.17	166.9	166.9	167.4	166.7	174.5	293,841	170.17	-3.22%
2022-07-07	172.5	172.5	172.5	166.2	172.7	386,480	66,032,016	170.85	172.5	172.4	172.5	166.1	172.6	386,480	170.85	3.17%
2022-07-06	167.2	167.1	167.3	164.2	168.8	221,036	36,836,635	166.65	167.2	167.1	167.3	164.2	168.8	221,036	166.65	-0.06%
2022-07-05	167.3	166.4	167.3	164.5	171.0	235,723	39,460,289	167.40	167.3	166.4	167.3	164.5	170.9	235,723	167.40	-0.36%
2022-07-04	167.9	167.5	168.0	161.3	168.1	231,937	38,567,457	166.28	167.9	167.5	168.0	161.3	168.1	231,937	166.28	2.19%
2022-06-30	164.3	164.2	164.3	161.9	166.0	929,825	153,093,875	164.65	164.3	164.2	164.3	161.9	166.0	929,825	164.65	0.67%
2022-06-29	163.2	163.2	163.4	162.8	172.9	566,223	93,885,051	165.81	163.2	163.2	163.4	162.8	172.9	566,223	165.81	-5.12%
2022-06-28	172.0	171.6	172.0	167.7	173.0	362,831	61,890,492	170.58	172.0	171.6	172.0	167.6	173.0	362,831	170.58	1.24%
2022-06-27	169.9	169.9	170.0	168.6	172.2	345,958	58,992,261	170.52	169.9	169.9	170.0	168.6	172.2	345,958	170.52	0.41%
2022-06-24	169.2	169.2	169.3	165.0	169.9	499,342	83,954,614	168.13	169.2	169.2	169.3	165.0	169.9	499,342	168.13	1.93%
2022-06-23	166.0	165.8	166.0	159.4	166.4	480,082	78,639,335	163.80	166.0	165.8	165.9	159.4	166.4	480,082	163.80	4.14%
2022-06-22	159.4	159.3	159.4	159.0	163.2	273,999	44,073,175	160.85	159.4	159.3	159.4	159.0	163.2	273,999	160.85	-0.38%
2022-06-21	160.0	160.0	160.4	157.3	162.7	285,050	45,609,702	160.01	160.0	160.0	160.4	157.3	162.7	285,050	160.01	-1.66%
2022-06-20	162.7	162.7	162.7	158.7	164.5	516,412	83,636,797	161.96	162.7	162.6	162.7	158.7	164.4	516,412	161.96	2.62%
2022-06-17	158.6	158.6	159.0	150.0	159.5	738,436	116,674,229	158.00	158.6	158.6	158.9	150.0	159.5	738,436	158.00	4.52%
2022-06-16	151.7	151.6	151.7	151.4	154.9	557,824	85,261,559	152.85	151.7	151.6	151.7	151.4	154.9	557,824	152.85	0.13%
2022-06-15	151.5	151.5	151.8	150.5	155.6	326,062	49,767,461	152.63	151.5	151.5	151.8	150.5	155.6	326,062	152.63	-0.92%
2022-06-14	152.9	152.9	153.0	146.8	154.2	503,887	75,929,933	150.69	152.9	152.9	153.0	146.8	154.1	503,887	150.69	0.53%
2022-06-13	152.1	152.0	152.1	144.3	153.5	689,991	103,927,261	150.62	152.1	152.0	152.1	144.3	153.5	689,991	150.62	2.01%
2022-06-10	149.1	149.0	149.1	142.7	149.6	518,634	76,487,755	147.48	149.1	149.0	149.1	142.7	149.6	518,634	147.48	3.76%
2022-06-09	143.7	143.6	143.7	142.6	147.1	345,646	49,915,584	144.41	143.7	143.6	143.7	142.6	147.1	345,646	144.41	-2.24%
2022-06-08	147.0	146.8	147.0	142.4	147.5	438,781	63,961,136	145.77	147.0	146.8	147.0	142.4	147.4	438,781	145.77	0.86%
2022-06-07	145.8	145.0	145.8	143.3	149.0	438,391	63,574,420	145.02	145.8	145.0	145.8	143.3	149.0	438,391	145.02	-0.88%
2022-06-06	147.1	147.1	147.2	138.3	147.9	342,985	50,094,359	146.05	147.1	147.1	147.1	138.3	147.9	342,985	146.05	6.33%
2022-06-02	138.3	138.0	138.5	133.0	138.5	261,636	35,939,434	137.36	138.3	138.0	138.4	133.0	138.4	261,636	137.36	3.21%
2022-06-01	134.0	134.0	134.3	129.8	134.8	109,900	14,699,962	133.76	134.0	134.0	134.3	129.8	134.8	109,900	133.76	1.67%
2022-05-31	131.8	131.7	131.9	127.8	132.0	214,739	28,046,319	130.61	131.8	131.7	131.9	127.8	132.0	214,739	130.61	0.92%
2022-05-30	130.6	130.6	130.7	127.3	130.7	166,507	21,544,530	129.39	130.6	130.6	130.6	127.3	130.7	166,507	129.39	3.08%
2022-05-27	126.7	126.7	128.2	125.6	129.8	143,522	18,295,383	127.47	126.7	126.7	128.2	125.6	129.8	143,522	127.47	0.52%
2022-05-26	126.1	125.9	128.0	123.7	128.7	164,410	20,706,631	125.95	126.1	125.9	128.0	123.7	128.7	164,410	125.95	-0.28%
2022-05-25	126.4	126.4	126.8	125.4	128.6	126,711	16,082,296	126.92	126.4	126.4	126.8	125.4	128.6	126,711	126.92	-0.75%
2022-05-24	127.4	127.3	127.4	127.0	133.0	228,718	29,620,507	129.51	127.3	127.3	127.3	127.0	133.0	228,718	129.51	-4.96%
2022-05-23	134.0	133.5	134.0	131.1	134.2	120,034	15,900,945	132.47	134.0	133.5	134.0	131.1	134.2	120,034	132.47	0.45%
2022-05-20	133.4	133.3	133.4	130.0	133.8	310,898	41,182,309	132.46	133.4	133.3	133.4	129.9	133.8	310,898	132.46	2.65%
2022-05-19	130.0	129.5	130.0	125.1	130.3	232,514	29,874,150	128.48	129.9	129.4	129.9	125.1	130.3	232,514	128.48	1.21%
2022-05-18	128.4	128.4	128.7	127.9	130.3	241,428	31,170,832	129.11	128.4	128.4	128.7	127.9	130.3	241,428	129.11	0.31%
2022-05-17	128.0	127.7	128.0	122.1	128.0	231,515	29,258,457	126.38	128.0	127.7	128.0	122.1	128.0	231,515	126.38	5.70%
2022-05-16	121.1	121.1	121.9	121.1	126.0	93,539	11,495,329	122.89	121.1	121.1	121.8	121.1	126.0	93,539	122.89	-0.45%
2022-05-13	121.7	121.7	122.6	120.0	123.2	147,711	17,993,497	121.82	121.7	121.7	122.6	120.0	123.2	147,711	121.82	1.38%
2022-05-12	120.0	119.9	120.0	120.0	123.1	464,419	56,477,514	121.61	120.0	119.9	120.0	120.0	123.1	464,419	121.61	-1.96%
2022-05-11	122.4	122.0	122.4	114.4	126.0	230,322	28,259,806	122.70	122.4	122.0	122.4	114.3	126.0	230,322	122.70	6.62%
2022-05-10	114.8	114.7	116.4	110.0	117.0	328,984	37,877,526	115.13	114.8	114.7	116.4	110.0	117.0	328,984	115.13	0.00%
2022-05-06	114.8	114.6	115.0	113.2	118.0	163,530	18,805,010	114.99	114.8	114.6	115.0	113.2	118.0	163,530	114.99	-3.04%
2022-05-05	118.4	118.5	118.6	116.4	120.5	144,850	17,178,372	118.59	118.4	118.5	118.6	116.4	120.5	144,850	118.59	1.72%
2022-05-04	116.4	116.4	116.4	116.0	118.4	296,736	34,681,052	116.88	116.4	116.3	116.4	116.0	118.4	296,736	116.88	0.26%
2022-05-03	116.1	116.1	116.6	116.0	120.0	496,133	57,962,234	116.83	116.1	116.1	116.6	116.0	120.0	496,133	116.83	-2.03%
2022-04-29	118.5	118.3	118.5	112.4	119.7	436,450	50,468,270	115.63	118.5	118.3	118.5	112.3	119.7	436,450	115.63	4.77%
2022-04-28	113.1	113.1	113.2	113.0	117.4	399,600	45,768,325	114.54	113.1	113.1	113.2	113.0	117.3	399,600	114.54	-0.35%
2022-04-27	113.5	113.4	113.5	103.2	114.2	367,834	40,448,722	109.96	113.5	113.4	113.5	103.2	114.2	367,834	109.96	7.79%
2022-04-26	105.3	105.3	105.5	105.0	109.6	442,807	47,325,715	106.88	105.3	105.3	105.5	105.0	109.6	442,807	106.88	-1.59%
2022-04-25	107.0	107.0	107.1	107.0	117.6	728,146	80,765,379	110.92	107.0	107.0	107.1	107.0	117.6	728,146	110.92	-8.94%
2022-04-22	117.5	117.5	117.8	117.5	120.2	311,208	36,886,960	118.53	117.5	117.5	117.8	117.4	120.2	311,208	118.53	-1.88%
2022-04-21	119.8	119.8	120.0	119.5	126.4	523,350	63,726,750	121.77	119.8	119.8	119.9	119.5	126.4	523,350	121.77	-4.20%
2022-04-20	125.0	124.9	125.0	125.0	131.2	383,091	48,755,892	127.27	125.0	124.8	125.0	125.0	131.1	383,091	127.27	-4.25%
2022-04-19	130.6	130.5	130.6	130.2	134.5	217,877	28,617,729	131.35	130.6	130.5	130.6	130.2	134.5	217,877	131.35	-1.84%
2022-04-14	133.0	133.0	133.6	132.2	136.6	458,894	61,182,899	133.33	133.0	133.0	133.6	132.2	136.6	458,894	133.33	0.72%
2022-04-13	132.1	132.0	132.1	131.8	135.8	227,675	30,426,406	133.64	132.1	132.0	132.1	131.8	135.8	227,675	133.64	-1.49%
2022-04-12	134.1	133.9	134.1	131.7	134.8	245,372	32,792,205	133.64	134.1	133.9	134.1	131.6	134.8	245,372	133.64	1.51%
2022-04-11	132.1	132.1	132.2	132.1	140.0	688,550	92,181,665	133.88	132.1	132.1	132.1	132.1	140.0	688,550	133.88	-6.78%
2022-04-08	141.7	141.6	141.7	139.8	143.9	147,188	20,791,113	141.26	141.6	141.6	141.6	139.8	143.9	147,188	141.26	-0.18%
2022-04-07	141.9	141.9	142.1	141.3	144.5	294,099	41,907,471	142.49	141.9	141.9	142.1	141.3	144.5	294,099	142.49	-1.56%
2022-04-06	144.2	144.0	144.2	143.3	148.4	240,194	34,666,337	144.33	144.1	144.0	144.1	143.3	148.4	240,194	144.33	-2.90%
2022-04-04	148.5	148.5	148.5	147.6	149.0	461,187	68,360,343	148.23	148.4	148.4	148.5	147.6	149.0	461,187	148.23	0.30%
2022-04-01	148.0	147.8	148.0	145.0	150.1	177,583	26,282,307	148.00	148.0	147.8	148.0	145.0	150.1	177,583	148.00	1.20%
2022-03-31	146.3	146.0	146.3	145.4	150.1	259,500	38,090,250	146.78	146.3	146.0	146.3	145.4	150.1	259,500	146.78	-2.43%
2022-03-30	149.9	149.7	149.9	143.6	150.3	307,506	45,413,564	147.68	149.9	149.7	149.9	143.6	150.3	307,506	147.68	5.05%
2022-03-29	142.7	142.7	142.9	142.0	145.3	297,150	42,511,299	143.06	142.7	142.6	142.9	142.0	145.3	297,150	143.06	0.81%
2022-03-28	141.6	141.5	141.6	140.5	145.2	377,498	53,546,111	141.84	141.6	141.4	141.6	140.5	145.1	377,498	141.84	-2.88%
2022-03-25	145.8	146.0	148.3	145.1	151.5	461,458	68,179,157	147.75	145.8	146.0	148.3	145.1	151.5	461,458	147.75	-3.03%
2022-03-24	150.3	149.5	150.4	147.3	151.3	268,305	39,957,059	148.92	150.3	149.5	150.4	147.3	151.3	268,305	148.92	-0.33%
2022-03-23	150.8	150.8	150.9	150.5	154.5	544,155	82,556,474	151.72	150.8	150.8	150.9	150.4	154.5	544,155	151.71	-1.15%
2022-03-22	152.6	152.4	152.6	150.8	153.8	141,407	21,464,191	151.79	152.6	152.4	152.6	150.8	153.8	141,407	151.79	0.10%
2022-03-21	152.4	152.0	152.4	150.9	154.8	365,143	55,764,092	152.72	152.4	152.0	152.4	150.9	154.8	365,143	152.72	2.01%
2022-03-18	149.4	149.4	149.5	146.7	150.4	296,589	43,931,133	148.12	149.4	149.4	149.4	146.6	150.4	296,589	148.12	-0.63%
2022-03-17	150.4	150.6	151.0	149.7	153.7	264,482	40,080,669	151.54	150.4	150.6	151.0	149.7	153.7	264,482	151.54	2.80%
2022-03-16	146.3	146.3	146.8	137.3	148.6	526,890	75,436,235	143.17	146.3	146.3	146.8	137.3	148.6	526,890	143.17	8.33%
2022-03-15	135.0	135.0	135.3	134.0	143.0	552,198	76,009,937	137.65	135.0	135.0	135.3	134.0	143.0	552,198	137.65	-2.70%
2022-03-14	138.8	138.5	138.8	138.1	142.9	476,093	66,959,765	140.64	138.8	138.5	138.8	138.1	142.9	476,093	140.64	-5.13%
2022-03-11	146.3	146.0	146.3	141.3	147.0	401,934	57,789,394	143.78	146.3	146.0	146.3	141.3	147.0	401,934	143.78	-0.17%
2022-03-10	146.5	146.5	146.6	143.6	147.8	414,372	60,402,358	145.77	146.5	146.5	146.6	143.6	147.8	414,372	145.77	5.09%
2022-03-09	139.4	139.4	139.5	131.9	141.7	437,991	60,156,756	137.35	139.4	139.4	139.5	131.9	141.6	437,991	137.35	1.01%
2022-03-08	138.0	137.7	138.2	137.7	145.0	714,160	99,888,454	139.87	138.0	137.7	138.1	137.7	145.0	714,160	139.87	-3.83%
2022-03-07	143.5	143.5	143.9	143.2	150.0	660,507	96,351,156	145.87	143.5	143.5	143.9	143.2	150.0	660,507	145.87	-5.41%
2022-03-04	151.7	151.7	151.8	151.3	157.1	282,466	43,468,820	153.89	151.7	151.7	151.8	151.3	157.1	282,466	153.89	-3.93%
2022-03-03	157.9	157.0	157.9	156.8	163.6	204,113	32,308,489	158.29	157.9	156.9	157.9	156.8	163.6	204,113	158.29	-1.86%
2022-03-02	160.9	160.9	161.0	160.1	164.2	234,426	37,913,305	161.73	160.9	160.9	161.0	160.1	164.1	234,426	161.73	-2.25%
2022-03-01	164.6	164.6	164.6	163.7	168.6	146,015	24,165,900	165.50	164.6	164.6	164.6	163.7	168.6	146,015	165.50	-1.29%
2022-02-28	166.8	166.7	166.8	163.2	166.8	312,690	51,707,805	165.36	166.8	166.7	166.8	163.1	166.8	312,690	165.36	1.40%
2022-02-25	164.5	164.4	164.5	160.0	166.9	333,693	54,911,090	164.56	164.4	164.4	164.4	160.0	166.9	333,693	164.56	2.97%
2022-02-24	159.7	159.7	159.7	158.1	164.6	273,287	44,078,872	161.29	159.7	159.6	159.7	158.1	164.6	273,287	161.29	-2.14%
2022-02-23	163.2	163.1	163.2	156.2	163.6	265,100	42,900,323	161.83	163.2	163.1	163.2	156.2	163.6	265,100	161.83	4.82%
2022-02-22	155.7	155.7	155.8	153.1	156.1	251,725	38,974,955	154.83	155.7	155.7	155.8	153.1	156.1	251,725	154.83	-0.64%
2022-02-21	156.7	156.4	156.9	155.6	158.7	110,005	17,253,269	156.84	156.7	156.4	156.9	155.6	158.7	110,005	156.84	-0.54%
2022-02-18	157.6	157.6	157.8	156.8	162.0	323,345	51,040,224	157.85	157.6	157.6	157.8	156.8	161.9	323,345	157.85	-1.93%
2022-02-17	160.7	160.7	160.7	155.7	162.7	414,507	66,372,313	160.12	160.6	160.6	160.7	155.6	162.6	414,507	160.12	2.88%
2022-02-16	156.2	156.1	156.2	155.0	158.0	491,181	76,898,072	156.56	156.1	156.1	156.1	155.0	158.0	491,181	156.56	1.59%
2022-02-15	153.7	153.7	154.5	147.7	154.9	489,411	74,847,754	152.93	153.7	153.7	154.4	147.7	154.9	489,411	152.93	3.43%
2022-02-14	148.6	148.8	148.9	145.5	151.2	324,932	48,378,512	148.89	148.6	148.8	148.9	145.5	151.1	324,932	148.89	0.41%
2022-02-11	148.0	148.0	148.2	146.9	152.7	412,001	61,458,161	149.17	148.0	148.0	148.2	146.9	152.7	412,001	149.17	-1.73%
2022-02-10	150.6	150.6	150.7	148.4	157.8	751,275	113,065,546	150.50	150.6	150.6	150.7	148.4	157.8	751,275	150.50	-3.46%
2022-02-09	156.0	156.0	156.1	150.1	156.0	637,374	97,454,240	152.90	156.0	156.0	156.1	150.1	156.0	637,374	152.90	2.36%
2022-02-08	152.4	152.4	152.7	149.6	160.0	936,610	142,579,844	152.23	152.4	152.4	152.6	149.6	160.0	936,610	152.23	-4.66%
2022-02-07	159.9	159.9	159.9	159.2	165.6	422,444	68,161,738	161.35	159.9	159.9	159.9	159.2	165.6	422,444	161.35	-0.71%
2022-02-04	161.0	161.0	161.1	159.0	161.3	323,498	51,990,940	160.71	161.0	161.0	161.1	158.9	161.3	323,498	160.71	1.64%
2022-01-31	158.4	158.0	158.4	157.0	158.4	43,800	6,916,935	157.92	158.4	158.0	158.4	157.0	158.4	43,800	157.92	0.89%
2022-01-28	157.0	156.9	157.0	155.5	161.5	648,765	102,647,570	158.22	157.0	156.9	157.0	155.5	161.5	648,765	158.22	-1.72%
2022-01-27	159.8	159.8	159.9	159.7	165.9	553,300	89,627,305	161.99	159.8	159.8	159.9	159.7	165.9	553,300	161.99	-3.42%
2022-01-26	165.4	165.4	165.4	162.8	166.7	227,942	37,635,808	165.11	165.4	165.4	165.4	162.8	166.7	227,942	165.11	1.13%
2022-01-25	163.6	163.5	163.6	163.0	168.9	286,523	47,595,815	166.12	163.6	163.5	163.6	162.9	168.9	286,523	166.12	-2.01%
2022-01-24	166.9	166.9	167.0	161.2	167.9	477,745	79,072,786	165.51	166.9	166.9	166.9	161.1	167.9	477,745	165.51	2.49%
2022-01-21	162.9	162.9	163.0	160.5	165.4	401,495	65,544,789	163.25	162.9	162.9	163.0	160.5	165.4	401,495	163.25	-0.09%
2022-01-20	163.0	163.0	163.2	162.0	165.1	429,491	70,137,821	163.30	163.0	163.0	163.2	162.0	165.1	429,491	163.30	-0.37%
2022-01-19	163.6	163.7	164.0	162.2	170.3	441,287	72,405,802	164.08	163.6	163.7	164.0	162.2	170.3	441,287	164.08	-3.96%
2022-01-18	170.4	170.3	170.4	170.0	173.5	286,171	48,989,610	171.19	170.4	170.3	170.4	170.0	173.4	286,171	171.19	-1.65%
2022-01-17	173.2	172.8	173.2	168.7	173.9	349,763	60,164,323	172.01	173.2	172.8	173.2	168.7	173.9	349,763	172.01	1.91%
2022-01-14	170.0	169.9	170.0	166.4	171.1	316,458	53,792,084	169.98	169.9	169.9	169.9	166.4	171.1	316,458	169.98	0.89%
2022-01-13	168.5	168.4	168.7	167.2	172.8	470,445	79,692,100	169.40	168.4	168.4	168.6	167.2	172.8	470,445	169.40	-1.92%
2022-01-12	171.8	171.8	171.8	163.9	173.0	560,390	94,984,689	169.50	171.8	171.8	171.8	163.9	173.0	560,390	169.50	4.98%
2022-01-11	163.6	163.6	163.7	163.4	167.4	267,812	44,071,405	164.56	163.6	163.6	163.7	163.4	167.4	267,812	164.56	-1.21%
2022-01-10	165.6	165.5	165.6	164.1	167.6	394,548	65,417,200	165.80	165.6	165.5	165.6	164.1	167.6	394,548	165.80	-0.75%
2022-01-07	166.9	166.9	167.0	165.6	170.9	415,171	69,707,028	167.90	166.9	166.9	166.9	165.6	170.9	415,171	167.90	-1.68%
2022-01-06	169.7	169.6	169.9	166.9	170.8	528,657	89,408,513	169.12	169.7	169.6	169.9	166.9	170.8	528,657	169.12	-0.26%
2022-01-05	170.2	170.1	170.2	170.2	178.8	1,025,763	176,695,070	172.26	170.1	170.1	170.1	170.1	178.8	1,025,763	172.26	-4.94%
2022-01-04	179.0	178.9	179.0	178.2	186.5	663,324	119,658,555	180.39	179.0	178.9	179.0	178.2	186.5	663,324	180.39	-2.16%
2022-01-03	183.0	183.0	183.4	182.6	185.0	270,327	49,570,214	183.37	182.9	182.9	183.4	182.6	185.0	270,327	183.37	0.22%
2021-12-31	182.6	182.6	183.2	182.3	185.0	112,800	20,671,920	183.26	182.6	182.6	183.1	182.3	185.0	112,800	183.26	0.38%
2021-12-30	181.9	182.0	182.9	181.1	183.9	218,888	39,957,252	182.55	181.9	182.0	182.9	181.1	183.9	218,888	182.55	0.11%
2021-12-29	181.7	181.7	182.0	181.2	184.4	293,754	53,609,153	182.50	181.6	181.6	182.0	181.1	184.4	293,754	182.50	-0.79%
2021-12-28	183.1	183.1	183.2	179.4	183.6	441,781	80,129,354	181.38	183.1	183.1	183.1	179.4	183.6	441,781	181.38	0.60%
2021-12-24	182.0	182.0	182.1	180.0	188.0	1,029,391	187,786,035	182.42	182.0	182.0	182.1	180.0	188.0	1,029,391	182.42	-2.52%
2021-12-23	186.7	186.7	186.7	186.1	190.1	290,893	54,455,224	187.20	186.7	186.6	186.7	186.1	190.1	290,893	187.20	-0.48%
2021-12-22	187.6	187.6	188.0	187.3	190.1	324,582	61,013,689	187.98	187.6	187.6	187.9	187.3	190.1	324,582	187.98	0.89%
2021-12-21	186.0	185.9	186.2	184.1	188.5	530,709	98,780,507	186.13	185.9	185.9	186.2	184.1	188.5	530,709	186.13	0.70%
2021-12-20	184.7	184.5	184.7	184.4	194.0	704,773	131,984,608	187.27	184.6	184.5	184.6	184.4	194.0	704,773	187.27	-4.77%
2021-12-17	193.9	193.9	194.0	193.7	198.0	434,287	84,788,558	195.24	193.9	193.9	194.0	193.7	198.0	434,287	195.24	-2.46%
2021-12-16	198.8	198.7	198.8	196.7	199.5	200,655	39,758,356	198.14	198.8	198.7	198.8	196.7	199.5	200,655	198.14	0.23%
2021-12-15	198.4	198.4	199.1	198.1	201.0	196,120	39,075,195	199.24	198.4	198.4	199.1	198.1	201.0	196,120	199.24	-0.48%
2021-12-14	199.3	199.3	199.5	198.2	200.4	203,077	40,434,701	199.11	199.3	199.3	199.4	198.2	200.4	203,077	199.11	-0.70%
2021-12-13	200.7	200.7	201.5	200.0	203.0	151,127	30,380,760	201.03	200.7	200.7	201.5	200.0	203.0	151,127	201.03	-1.23%
2021-12-10	203.2	203.1	203.2	198.1	203.8	238,175	48,138,705	202.11	203.2	203.1	203.2	198.1	203.8	238,175	202.11	0.99%
2021-12-09	201.2	201.2	201.4	200.3	202.9	374,986	75,615,269	201.65	201.2	201.2	201.4	200.3	202.9	374,986	201.65	-0.35%
2021-12-08	201.9	201.9	202.1	199.0	202.3	300,256	60,305,875	200.85	201.9	201.9	202.1	199.0	202.3	300,256	200.85	2.20%
2021-12-07	197.6	197.6	197.6	195.6	209.0	776,329	153,397,228	197.59	197.6	197.6	197.6	195.6	209.0	776,329	197.59	-2.59%
2021-12-06	202.8	202.5	202.9	202.2	208.0	269,897	55,160,811	204.38	202.8	202.5	202.9	202.2	208.0	269,897	204.38	-2.41%
2021-12-03	207.8	207.4	208.0	205.4	209.5	295,256	61,061,491	206.81	207.8	207.4	208.0	205.4	209.5	295,256	206.81	0.05%
2021-12-02	207.7	207.7	208.0	206.3	209.4	491,947	101,870,513	207.08	207.7	207.7	208.0	206.3	209.4	491,947	207.08	0.19%
2021-12-01	207.3	207.2	207.3	205.9	212.0	356,425	73,813,046	207.09	207.3	207.2	207.3	205.9	212.0	356,425	207.09	-1.00%
2021-11-30	209.4	209.4	209.5	207.8	211.8	259,482	54,483,363	209.97	209.4	209.4	209.5	207.8	211.8	259,482	209.97	0.00%
2021-11-29	209.4	209.3	209.5	202.1	210.3	441,422	92,205,882	208.88	209.4	209.3	209.5	202.1	210.3	441,422	208.88	2.15%
2021-11-26	205.0	205.0	205.3	202.9	208.7	241,219	49,761,659	206.29	205.0	205.0	205.3	202.9	208.7	241,219	206.29	0.49%
2021-11-25	204.0	204.0	204.1	202.3	205.4	275,910	56,218,574	203.76	204.0	204.0	204.1	202.3	205.4	275,910	203.76	-0.44%
2021-11-24	204.9	204.8	205.0	204.5	210.1	361,888	74,638,076	206.25	204.9	204.8	205.0	204.5	210.1	361,888	206.25	-1.77%
2021-11-23	208.6	208.6	208.7	206.2	209.6	177,719	36,971,899	208.04	208.6	208.6	208.7	206.2	209.6	177,719	208.04	-0.57%
2021-11-22	209.8	209.6	209.8	202.0	209.8	573,913	117,902,301	205.44	209.8	209.6	209.8	202.0	209.8	573,913	205.44	4.90%
2021-11-19	200.0	200.0	200.4	198.5	202.0	185,018	36,981,700	199.88	200.0	200.0	200.4	198.5	202.0	185,018	199.88	-0.35%
2021-11-18	200.7	200.6	200.7	197.7	202.9	269,779	53,912,122	199.84	200.7	200.6	200.7	197.7	202.9	269,779	199.84	-0.50%
2021-11-17	201.7	201.6	201.7	199.2	203.2	253,855	51,163,271	201.55	201.7	201.6	201.7	199.2	203.2	253,855	201.55	1.26%
2021-11-16	199.2	199.2	200.0	198.5	203.0	460,673	92,329,267	200.42	199.2	199.2	200.0	198.5	203.0	460,673	200.42	-1.82%
2021-11-15	202.9	202.9	203.1	202.0	210.6	871,480	177,753,540	203.97	202.9	202.9	203.1	202.0	210.6	871,480	203.97	-3.38%
2021-11-12	210.0	210.0	210.3	207.8	213.0	373,600	78,082,635	209.00	210.0	210.0	210.3	207.8	213.0	373,600	209.00	0.86%
2021-11-11	208.2	208.2	208.5	206.6	210.4	255,021	53,094,821	208.20	208.2	208.2	208.5	206.6	210.4	255,021	208.20	-0.67%
2021-11-10	209.6	209.4	209.6	205.3	211.8	627,640	130,623,326	208.12	209.6	209.4	209.6	205.3	211.8	627,640	208.12	-1.27%
2021-11-09	212.3	212.3	212.5	211.0	213.6	270,408	57,370,704	212.16	212.3	212.3	212.5	211.0	213.6	270,408	212.16	1.10%
2021-11-08	210.0	210.0	210.3	201.0	211.5	445,383	92,815,049	208.39	210.0	210.0	210.3	201.0	211.5	445,383	208.39	4.53%
2021-11-05	200.9	200.8	201.0	200.1	205.4	317,396	64,436,388	203.02	200.9	200.8	201.0	200.1	205.4	317,396	203.02	-0.79%
2021-11-04	202.5	202.4	202.5	201.0	205.7	556,031	112,786,541	202.84	202.5	202.4	202.5	201.0	205.7	556,031	202.84	1.50%
2021-11-03	199.5	199.2	199.5	197.8	204.9	294,193	58,583,400	199.13	199.5	199.2	199.4	197.8	204.9	294,193	199.13	-1.92%
2021-11-02	203.4	202.7	203.4	201.0	206.5	294,457	60,046,533	203.92	203.4	202.7	203.4	201.0	206.5	294,457	203.92	1.60%
2021-11-01	200.2	200.3	200.4	197.6	204.0	184,446	37,034,204	200.79	200.2	200.3	200.4	197.6	204.0	184,446	200.79	-1.86%
2021-10-29	204.0	204.0	204.2	198.1	205.0	224,292	45,233,330	201.67	204.0	204.0	204.2	198.1	205.0	224,292	201.67	1.09%
2021-10-28	201.8	201.8	202.0	200.3	208.0	281,845	57,417,394	203.72	201.8	201.8	202.0	200.3	208.0	281,845	203.72	-1.42%
2021-10-27	204.7	204.6	204.7	198.0	205.8	374,235	76,308,765	203.91	204.7	204.6	204.7	197.9	205.8	374,235	203.91	2.43%
2021-10-26	199.9	199.9	200.0	198.7	210.6	529,972	107,137,377	202.16	199.9	199.9	200.0	198.7	210.6	529,972	202.16	0.93%
2021-10-25	198.0	197.6	198.0	190.8	198.2	273,160	53,711,131	196.63	198.0	197.6	198.0	190.8	198.2	273,160	196.63	3.77%
2021-10-22	190.8	190.8	190.9	190.0	194.2	457,243	87,654,802	191.70	190.8	190.8	190.9	190.0	194.1	457,243	191.70	-0.05%
2021-10-21	190.9	190.9	191.1	189.3	195.0	265,884	50,974,590	191.72	190.9	190.9	191.1	189.3	195.0	265,884	191.72	-1.55%
2021-10-20	193.9	193.5	193.9	190.0	196.3	488,050	94,742,915	194.13	193.9	193.5	193.9	190.0	196.3	488,050	194.13	2.21%
2021-10-19	189.7	189.5	189.7	188.0	192.2	928,451	176,270,982	189.85	189.7	189.5	189.7	188.0	192.2	928,451	189.85	0.90%
2021-10-18	188.0	187.8	188.0	183.1	188.0	344,209	64,007,210	185.95	188.0	187.8	188.0	183.1	188.0	344,209	185.95	2.20%
2021-10-15	184.0	183.8	184.0	175.6	184.2	564,943	102,290,238	181.06	183.9	183.8	183.9	175.6	184.1	564,943	181.06	7.20%
2021-10-12	171.6	171.2	171.7	169.6	176.8	380,627	65,238,782	171.40	171.6	171.1	171.7	169.6	176.8	380,627	171.40	-2.91%
2021-10-11	176.8	176.4	176.7	172.0	178.5	136,200	23,964,222	175.95	176.8	176.4	176.6	172.0	178.5	136,200	175.95	0.65%
2021-10-08	175.6	175.5	175.6	174.2	182.0	312,876	55,295,610	176.73	175.6	175.5	175.6	174.2	182.0	312,876	176.73	-0.76%
2021-10-07	177.0	177.0	177.0	175.8	177.4	129,412	22,881,699	176.81	176.9	176.9	177.0	175.8	177.4	129,412	176.81	1.70%
2021-10-06	174.0	174.0	174.5	173.6	175.0	236,629	41,243,819	174.30	174.0	173.9	174.5	173.6	174.9	236,629	174.30	-0.14%
2021-10-05	174.3	174.2	174.3	171.8	175.5	352,807	61,292,830	173.73	174.3	174.2	174.3	171.8	175.5	352,807	173.73	-0.54%
2021-10-04	175.2	175.2	175.8	175.0	178.0	91,586	16,086,306	175.64	175.2	175.2	175.8	175.0	177.9	91,586	175.64	-1.60%
2021-09-30	178.1	178.1	178.1	170.7	178.5	266,871	47,033,619	176.24	178.1	178.1	178.1	170.7	178.5	266,871	176.24	4.37%
2021-09-29	170.6	170.6	170.7	170.3	175.2	534,015	91,762,646	171.84	170.6	170.6	170.7	170.3	175.2	534,015	171.84	-2.63%
2021-09-28	175.2	175.1	175.2	174.9	179.6	281,463	49,754,277	176.77	175.2	175.1	175.2	174.9	179.6	281,463	176.77	-1.63%
2021-09-27	178.1	178.1	178.4	175.1	184.2	400,885	71,489,368	178.33	178.1	178.1	178.4	175.1	184.2	400,885	178.33	-1.41%
2021-09-24	180.7	180.3	180.7	177.8	185.3	405,259	73,582,375	181.57	180.6	180.3	180.6	177.8	185.3	405,259	181.57	0.47%
2021-09-23	179.8	179.7	179.8	179.0	182.1	349,965	63,152,557	180.45	179.8	179.7	179.8	179.0	182.1	349,965	180.45	0.25%
2021-09-21	179.4	179.3	179.4	175.5	179.9	186,706	33,299,059	178.35	179.4	179.3	179.4	175.5	179.9	186,706	178.35	0.73%
2021-09-20	178.1	178.1	178.6	177.2	183.0	243,452	43,567,166	178.96	178.1	178.1	178.6	177.2	183.0	243,452	178.96	-3.65%
2021-09-17	184.8	184.4	184.8	180.3	186.0	564,826	102,838,354	182.07	184.8	184.4	184.8	180.3	186.0	564,826	182.07	0.38%
2021-09-16	184.1	183.9	184.1	182.9	190.0	733,886	135,915,890	185.20	184.1	183.9	184.1	182.9	190.0	733,886	185.20	-2.70%
2021-09-15	189.2	188.9	189.2	187.0	190.1	350,735	66,100,714	188.46	189.2	188.9	189.2	187.0	190.1	350,735	188.46	0.88%
2021-09-14	187.6	187.6	188.3	181.1	190.8	604,394	113,770,068	188.24	187.6	187.6	188.3	181.1	190.8	604,394	188.24	2.40%
2021-09-13	183.2	183.1	183.9	182.3	187.6	659,827	121,539,607	184.20	183.1	183.1	183.9	182.3	187.6	659,827	184.20	-2.19%
2021-09-10	187.3	187.2	187.3	183.0	187.3	586,143	108,781,540	185.59	187.3	187.2	187.3	183.0	187.3	586,143	185.59	1.74%
2021-09-09	184.1	184.1	184.5	182.0	187.8	264,090	48,786,243	184.73	184.1	184.1	184.5	182.0	187.8	264,090	184.73	0.30%
2021-09-08	183.5	183.5	183.6	183.1	187.2	685,685	126,806,923	184.93	183.5	183.4	183.6	183.1	187.2	685,685	184.93	-1.56%
2021-09-07	186.4	186.4	186.4	180.1	187.3	608,097	112,673,589	185.29	186.4	186.4	186.4	180.1	187.3	608,097	185.29	3.27%
2021-09-06	180.5	180.5	180.5	172.5	180.7	356,243	63,148,618	177.26	180.5	180.4	180.5	172.4	180.7	356,243	177.26	3.50%
2021-09-03	174.4	174.4	174.5	172.8	182.0	1,415,135	247,479,138	174.88	174.4	174.4	174.5	172.8	182.0	1,415,135	174.88	-3.43%
2021-09-02	180.6	180.6	180.7	178.9	182.3	480,290	86,636,010	180.38	180.6	180.6	180.7	178.9	182.3	480,290	180.38	0.95%
2021-09-01	178.9	178.9	178.9	176.4	186.9	1,147,499	206,496,221	179.95	178.9	178.9	178.9	176.4	186.9	1,147,499	179.95	-3.74%
2021-08-31	185.9	185.9	186.2	183.3	188.0	851,126	157,149,562	184.64	185.9	185.9	186.2	183.3	188.0	851,126	184.64	-1.14%
2021-08-30	188.0	187.6	188.0	181.3	190.9	559,552	105,297,739	188.18	188.0	187.6	188.0	181.3	190.9	559,552	188.18	1.40%
2021-08-27	185.4	184.9	185.5	181.2	186.6	343,970	63,408,763	184.34	185.4	184.9	185.4	181.1	186.6	343,970	184.34	1.31%
2021-08-26	183.0	183.0	185.0	181.9	189.8	636,052	117,085,363	184.08	183.0	183.0	185.0	181.9	189.8	636,052	184.08	-2.14%
2021-08-25	187.0	186.9	187.0	182.6	188.3	649,500	120,200,705	185.07	187.0	186.9	187.0	182.6	188.3	649,500	185.07	0.97%
2021-08-24	185.2	185.2	186.0	182.0	188.0	969,481	180,065,552	185.73	185.2	185.2	185.9	182.0	188.0	969,481	185.73	2.89%
2021-08-23	180.0	179.9	180.0	177.6	182.8	479,928	86,504,496	180.24	180.0	179.9	180.0	177.6	182.8	479,928	180.24	1.69%
2021-08-20	177.0	176.8	177.0	175.9	181.4	865,850	153,809,039	177.64	177.0	176.8	177.0	175.9	181.4	865,850	177.64	-2.18%
2021-08-19	181.0	180.7	181.0	173.0	182.8	480,439	85,655,783	178.29	180.9	180.6	180.9	173.0	182.8	480,439	178.29	3.73%
2021-08-18	174.5	174.5	174.5	173.2	179.4	576,442	101,047,293	175.29	174.4	174.4	174.5	173.2	179.4	576,442	175.29	0.49%
2021-08-17	173.6	173.7	174.0	172.0	178.7	823,540	144,263,525	175.17	173.6	173.7	174.0	172.0	178.7	823,540	175.17	-1.31%
2021-08-16	175.9	175.9	176.0	174.5	185.2	630,325	111,727,823	177.25	175.9	175.9	176.0	174.5	185.1	630,325	177.25	-5.00%
2021-08-13	185.2	185.2	185.2	183.8	191.6	556,368	104,141,777	187.18	185.1	185.1	185.2	183.8	191.6	556,368	187.18	-0.35%
2021-08-12	185.8	185.8	186.0	182.5	187.1	494,513	91,536,095	185.10	185.8	185.8	186.0	182.5	187.1	494,513	185.10	0.11%
2021-08-11	185.6	185.6	185.8	180.9	187.5	368,547	68,165,732	184.96	185.6	185.6	185.8	180.9	187.5	368,547	184.96	0.87%
2021-08-10	184.0	184.0	184.5	179.3	187.8	1,008,600	185,318,504	183.74	184.0	184.0	184.5	179.3	187.8	1,008,600	183.74	-0.70%
2021-08-09	185.3	185.0	185.3	181.5	192.7	756,798	139,981,368	184.97	185.3	185.0	185.3	181.5	192.6	756,798	184.97	-3.77%
2021-08-06	192.6	192.0	192.6	190.0	197.1	728,237	140,777,363	193.31	192.6	191.9	192.6	190.0	197.1	728,237	193.31	1.72%
2021-08-05	189.3	189.0	189.6	185.8	190.8	692,380	130,393,613	188.33	189.3	189.0	189.6	185.8	190.8	692,380	188.33	-0.37%
2021-08-04	190.0	189.6	190.0	177.0	190.0	1,024,751	190,895,026	186.28	190.0	189.6	190.0	176.9	190.0	1,024,751	186.28	7.47%
2021-08-03	176.8	176.8	177.1	175.7	185.0	898,876	160,853,493	178.95	176.8	176.8	177.1	175.7	185.0	898,876	178.95	-3.49%
2021-08-02	183.2	183.2	183.3	176.6	185.1	1,215,006	219,827,295	180.93	183.2	183.1	183.3	176.6	185.1	1,215,006	180.93	3.10%
2021-07-30	177.7	177.6	177.7	174.0	179.3	1,327,690	234,033,786	176.27	177.7	177.6	177.7	174.0	179.3	1,327,690	176.27	0.97%
2021-07-29	176.0	175.8	176.0	167.9	176.0	921,169	156,911,993	170.34	176.0	175.8	176.0	167.9	176.0	921,169	170.34	6.67%
2021-07-28	165.0	165.0	165.3	157.9	166.2	1,570,609	255,337,327	162.57	165.0	165.0	165.3	157.9	166.2	1,570,609	162.57	1.51%
2021-07-27	162.6	162.5	162.6	160.4	179.2	1,161,648	195,582,546	168.37	162.6	162.5	162.6	160.4	179.2	1,161,648	168.37	-6.34%
2021-07-26	173.6	173.5	173.8	169.6	179.0	615,794	107,164,278	174.03	173.6	173.5	173.8	169.6	179.0	615,794	174.03	-1.92%
2021-07-23	177.0	176.9	177.0	176.0	182.4	403,675	71,956,550	178.25	176.9	176.9	177.0	176.0	182.4	403,675	178.25	-1.15%
2021-07-22	179.0	178.9	179.1	175.5	181.0	547,656	97,230,491	177.54	179.0	178.9	179.1	175.5	180.9	547,656	177.54	0.42%
2021-07-21	178.3	178.3	178.3	168.8	178.3	577,400	101,308,832	175.46	178.3	178.3	178.3	168.8	178.3	577,400	175.46	5.72%
2021-07-20	168.6	168.6	168.6	161.0	169.3	380,716	63,757,962	167.47	168.6	168.6	168.6	161.0	169.3	380,716	167.47	2.27%
2021-07-19	164.9	164.8	165.0	163.0	171.2	513,460	85,608,107	166.73	164.9	164.8	164.9	163.0	171.1	513,460	166.73	-1.64%
2021-07-16	167.6	167.6	167.9	167.5	177.8	635,514	108,987,197	171.49	167.6	167.6	167.9	167.5	177.8	635,514	171.49	-5.15%
2021-07-15	176.7	176.2	176.7	171.9	178.3	679,539	118,609,169	174.54	176.7	176.2	176.7	171.9	178.3	679,539	174.54	0.68%
2021-07-14	175.5	175.5	175.5	174.8	180.9	888,103	157,223,113	177.03	175.5	175.4	175.5	174.8	180.9	888,103	177.03	-3.62%
2021-07-13	182.1	182.0	182.1	178.6	185.8	708,807	128,551,368	181.36	182.1	182.0	182.1	178.6	185.8	708,807	181.36	0.47%
2021-07-12	181.3	181.3	181.8	171.8	184.2	815,610	147,432,969	180.76	181.3	181.3	181.8	171.8	184.1	815,610	180.76	5.56%
2021-07-09	171.7	171.5	171.8	166.4	174.5	887,633	151,268,140	170.42	171.7	171.5	171.8	166.4	174.5	887,633	170.42	0.23%
2021-07-08	171.3	170.0	171.3	165.8	172.9	1,035,941	177,197,241	171.05	171.3	170.0	171.3	165.8	172.9	1,035,941	171.05	2.94%
2021-07-07	166.4	166.3	166.4	153.7	166.4	831,143	135,209,353	162.68	166.4	166.3	166.4	153.6	166.4	831,143	162.68	4.95%
2021-07-06	158.6	158.3	158.6	154.3	162.5	700,476	110,777,958	158.15	158.6	158.3	158.6	154.3	162.5	700,476	158.15	0.99%
2021-07-05	157.0	156.9	157.0	150.1	157.4	365,842	56,966,747	155.71	157.0	156.9	157.0	150.1	157.4	365,842	155.71	3.32%
2021-07-02	152.0	152.0	152.0	151.1	157.0	731,788	112,834,140	154.19	151.9	151.9	152.0	151.1	157.0	731,788	154.19	-3.22%
2021-06-30	157.0	156.7	157.0	152.5	157.4	485,000	75,375,334	155.41	157.0	156.7	157.0	152.5	157.4	485,000	155.41	1.98%
2021-06-29	154.0	153.7	154.0	152.1	155.8	339,544	52,297,661	154.02	153.9	153.6	154.0	152.1	155.8	339,544	154.02	0.42%
2021-06-28	153.3	153.0	153.3	150.8	154.0	379,593	57,732,277	152.09	153.3	153.0	153.3	150.8	154.0	379,593	152.09	1.49%
2021-06-25	151.1	150.9	151.1	148.0	151.3	396,970	59,531,311	149.96	151.1	150.9	151.1	148.0	151.3	396,970	149.96	1.72%
2021-06-24	148.5	148.5	148.6	148.1	151.0	493,557	73,759,922	149.45	148.5	148.5	148.6	148.1	151.0	493,557	149.45	-1.46%
2021-06-23	150.7	150.2	150.7	147.2	151.5	456,452	68,529,322	150.13	150.7	150.1	150.7	147.1	151.5	456,452	150.13	1.62%
2021-06-22	148.3	148.0	148.3	147.0	150.4	308,185	45,779,695	148.55	148.3	148.0	148.3	147.0	150.4	308,185	148.55	-0.67%
2021-06-21	149.3	149.1	149.4	146.0	151.4	379,417	56,619,154	149.23	149.3	149.1	149.4	146.0	151.4	379,417	149.23	0.64%
2021-06-18	148.4	148.0	148.5	142.8	149.2	719,794	105,397,483	146.43	148.4	148.0	148.5	142.8	149.2	719,794	146.43	3.96%
2021-06-17	142.7	142.7	143.0	139.3	143.3	688,473	97,357,343	141.41	142.7	142.7	143.0	139.3	143.3	688,473	141.41	2.15%
2021-06-16	139.7	139.7	139.8	139.5	149.7	563,465	80,807,864	143.41	139.7	139.7	139.8	139.5	149.7	563,465	143.41	-6.52%
2021-06-15	149.5	149.4	149.5	146.7	152.3	518,093	77,629,126	149.84	149.4	149.4	149.4	146.7	152.3	518,093	149.84	-1.09%
2021-06-11	151.1	151.1	151.2	147.2	152.0	609,099	91,492,146	150.21	151.1	151.1	151.2	147.2	152.0	609,099	150.21	2.58%
2021-06-10	147.3	147.3	147.5	140.5	148.4	671,711	98,776,788	147.05	147.3	147.3	147.4	140.5	148.4	671,711	147.05	2.76%
2021-06-09	143.4	143.3	143.3	141.4	143.9	190,846	27,242,611	142.75	143.4	143.3	143.3	141.4	143.9	190,846	142.75	0.77%
2021-06-08	142.3	142.3	142.5	141.0	147.3	488,448	70,210,178	143.74	142.3	142.3	142.4	141.0	147.3	488,448	143.74	-0.77%
2021-06-07	143.4	143.4	143.6	142.0	145.6	617,008	88,304,765	143.12	143.4	143.4	143.6	142.0	145.6	617,008	143.12	-1.51%
2021-06-04	145.6	145.6	145.7	139.7	147.8	632,233	92,160,161	145.77	145.6	145.6	145.6	139.7	147.8	632,233	145.77	3.37%
2021-06-03	140.8	140.8	141.0	140.0	144.0	302,972	43,109,716	142.29	140.8	140.8	141.0	140.0	143.9	302,972	142.29	-0.78%
2021-06-02	141.9	141.9	142.2	140.7	145.0	412,520	58,816,081	142.58	141.9	141.9	142.1	140.6	145.0	412,520	142.58	-0.25%
2021-06-01	142.3	142.2	142.5	139.7	144.5	442,013	62,850,935	142.19	142.3	142.1	142.4	139.7	144.5	442,013	142.19	-1.08%
2021-05-31	143.8	143.8	144.2	135.0	144.2	656,065	93,762,868	142.92	143.8	143.8	144.1	135.0	144.2	656,065	142.92	4.05%
2021-05-28	138.2	137.9	138.0	133.1	139.9	589,729	81,634,896	138.43	138.2	137.9	138.0	133.1	139.9	589,729	138.43	3.68%
2021-05-27	133.3	133.2	133.3	130.5	133.3	152,681	20,123,681	131.80	133.3	133.1	133.3	130.5	133.3	152,681	131.80	1.14%
2021-05-26	131.8	131.6	131.8	131.3	134.7	189,168	24,965,685	131.98	131.8	131.6	131.8	131.3	134.7	189,168	131.98	-1.35%
2021-05-25	133.6	133.2	133.6	129.2	134.0	644,899	85,272,765	132.23	133.6	133.1	133.6	129.2	134.0	644,899	132.23	3.25%
2021-05-24	129.4	129.3	129.4	127.5	129.5	168,486	21,715,035	128.88	129.4	129.3	129.4	127.5	129.5	168,486	128.88	1.17%
2021-05-21	127.9	127.4	127.8	126.1	128.7	257,000	32,792,670	127.60	127.9	127.4	127.8	126.1	128.6	257,000	127.60	1.03%
2021-05-20	126.6	126.6	126.8	122.0	126.8	381,872	48,143,322	126.07	126.6	126.6	126.8	122.0	126.8	381,872	126.07	4.80%
2021-05-18	120.8	120.8	121.0	120.5	122.3	85,702	10,382,829	121.15	120.8	120.8	120.9	120.4	122.3	85,702	121.15	-0.17%
2021-05-17	121.0	120.8	121.0	115.9	121.9	206,700	24,874,142	120.34	121.0	120.8	121.0	115.8	121.9	206,700	120.34	4.31%
2021-05-14	116.0	115.5	116.0	111.9	116.7	118,150	13,532,677	114.54	116.0	115.5	116.0	111.8	116.7	118,150	114.54	3.99%
2021-05-13	111.6	111.6	112.0	111.6	115.0	171,700	19,299,535	112.40	111.6	111.6	112.0	111.6	114.9	171,700	112.40	-3.59%
2021-05-12	115.7	115.7	116.0	114.9	116.6	366,389	42,783,553	116.77	115.7	115.7	116.0	114.8	116.6	366,389	116.77	0.61%
2021-05-11	115.0	115.0	115.6	114.0	116.9	197,150	22,710,352	115.19	115.0	115.0	115.6	113.9	116.9	197,150	115.19	-2.83%
2021-05-10	118.4	117.7	118.5	116.0	118.5	138,590	16,285,949	117.51	118.3	117.7	118.4	116.0	118.5	138,590	117.51	1.89%
2021-05-07	116.2	116.1	116.2	115.6	122.0	417,129	49,487,426	118.64	116.2	116.1	116.2	115.6	121.9	417,129	118.64	-3.49%
2021-05-06	120.4	120.0	120.6	117.8	122.2	127,970	15,351,936	119.97	120.3	120.0	120.6	117.8	122.2	127,970	119.97	-0.12%
2021-05-05	120.5	120.5	120.7	120.2	122.0	107,610	13,005,120	120.85	120.5	120.5	120.7	120.2	122.0	107,610	120.85	-0.45%
2021-05-04	121.1	121.1	121.3	120.1	121.5	65,720	7,952,722	121.01	121.1	121.1	121.3	120.1	121.4	65,720	121.01	0.21%
2021-05-03	120.8	120.8	120.9	120.6	122.9	105,050	12,765,917	121.52	120.8	120.8	120.8	120.6	122.9	105,050	121.52	-1.15%
2021-04-30	122.2	122.0	122.2	119.5	123.3	269,512	32,846,230	121.87	122.2	122.0	122.2	119.5	123.3	269,512	121.87	1.37%
2021-04-29	120.6	120.4	121.0	118.8	123.0	99,750	12,012,230	120.42	120.6	120.3	121.0	118.8	123.0	99,750	120.42	-0.17%
2021-04-28	120.8	120.4	120.8	115.8	121.5	175,350	20,975,952	119.62	120.8	120.3	120.8	115.8	121.5	175,350	119.62	2.81%
2021-04-27	117.5	117.4	117.5	116.3	119.5	256,750	30,184,470	117.56	117.4	117.3	117.4	116.3	119.4	256,750	117.56	-0.63%
2021-04-26	118.2	118.2	119.0	118.0	122.5	212,725	25,587,304	120.28	118.2	118.2	119.0	118.0	122.5	212,725	120.28	-2.15%
2021-04-23	120.8	120.8	120.8	118.7	121.3	149,550	18,011,175	120.44	120.8	120.8	120.8	118.7	121.3	149,550	120.44	1.51%
2021-04-22	119.0	119.0	119.9	118.8	121.1	224,850	26,990,447	120.04	119.0	119.0	119.9	118.8	121.1	224,850	120.04	-0.71%
2021-04-21	119.9	119.7	120.0	116.5	120.0	149,300	17,683,982	118.45	119.8	119.7	120.0	116.4	120.0	149,300	118.45	0.71%
2021-04-20	119.0	118.9	119.0	117.6	121.0	197,750	23,576,877	119.23	119.0	118.9	119.0	117.6	121.0	197,750	119.23	-0.87%
2021-04-19	120.1	120.1	120.1	112.5	120.2	484,150	57,155,485	118.05	120.1	120.1	120.1	112.5	120.2	484,150	118.05	6.15%
2021-04-16	113.1	113.0	113.1	110.8	114.2	218,004	24,481,746	112.30	113.1	113.0	113.1	110.8	114.2	218,004	112.30	-0.70%
2021-04-15	113.9	113.2	113.9	112.0	114.0	116,960	13,210,534	112.95	113.9	113.2	113.9	112.0	114.0	116,960	112.95	0.18%
2021-04-14	113.7	113.6	113.8	110.0	114.2	260,471	29,258,600	112.33	113.7	113.6	113.8	110.0	114.2	260,471	112.33	4.55%
2021-04-13	108.8	108.8	109.1	108.2	111.1	137,500	15,027,110	109.29	108.8	108.8	109.1	108.2	111.1	137,500	109.29	0.05%
2021-04-12	108.7	108.7	108.8	108.1	112.0	301,291	33,020,647	109.60	108.7	108.7	108.8	108.1	112.0	301,291	109.60	-2.16%
2021-04-09	111.1	110.9	111.1	110.6	114.5	233,900	26,083,830	111.52	111.1	110.9	111.1	110.6	114.5	233,900	111.52	-2.37%
2021-04-08	113.8	113.5	114.5	113.0	115.0	531,800	60,714,015	114.17	113.8	113.5	114.4	113.0	115.0	531,800	114.17	-0.87%
2021-04-07	114.8	114.8	115.5	113.8	121.0	499,001	57,305,044	114.84	114.8	114.8	115.5	113.8	121.0	499,001	114.84	-1.03%
2021-04-01	116.0	115.6	116.0	113.0	116.2	376,750	43,117,745	114.45	116.0	115.6	116.0	113.0	116.2	376,750	114.45	3.85%
2021-03-31	111.7	111.5	111.7	109.9	114.2	168,667	18,921,496	112.18	111.7	111.5	111.7	109.8	114.2	168,667	112.18	-0.49%
2021-03-30	112.3	112.3	112.9	109.9	113.0	169,750	18,925,105	111.49	112.3	112.3	112.9	109.9	113.0	169,750	111.49	0.76%
2021-03-29	111.4	111.4	111.5	110.5	112.9	210,400	23,477,845	111.59	111.4	111.4	111.5	110.5	112.9	210,400	111.59	-1.63%
2021-03-26	113.3	112.5	113.3	107.5	113.4	168,905	18,789,308	111.24	113.3	112.5	113.3	107.5	113.4	168,905	111.24	4.81%
2021-03-25	108.1	107.7	108.4	104.7	108.7	279,967	29,817,826	106.50	108.1	107.7	108.4	104.7	108.7	279,967	106.50	1.41%
2021-03-24	106.6	106.6	106.6	106.2	110.5	474,450	51,143,702	107.80	106.6	106.6	106.6	106.2	110.5	474,450	107.80	-3.36%
2021-03-23	110.3	110.4	110.5	109.0	114.7	359,700	39,786,505	110.61	110.3	110.3	110.5	109.0	114.7	359,700	110.61	-3.71%
2021-03-22	114.5	114.7	114.7	113.0	116.0	148,800	17,003,537	114.27	114.5	114.7	114.7	113.0	116.0	148,800	114.27	0.57%
2021-03-19	113.9	113.8	113.9	112.5	117.5	191,765	21,819,640	113.78	113.8	113.8	113.8	112.4	117.5	191,765	113.78	-3.48%
2021-03-18	118.0	118.0	118.5	117.6	120.1	251,700	29,866,727	118.66	117.9	117.9	118.5	117.6	120.1	251,700	118.66	1.24%
2021-03-17	116.5	116.5	116.6	111.6	117.0	251,487	28,799,051	114.52	116.5	116.5	116.6	111.6	116.9	251,487	114.52	3.28%
2021-03-16	112.8	112.7	112.8	111.3	114.3	258,917	29,226,084	112.88	112.8	112.7	112.8	111.3	114.3	258,917	112.88	0.94%
2021-03-15	111.8	111.8	111.8	110.8	116.9	470,150	53,011,015	112.75	111.8	111.8	111.8	110.8	116.8	470,150	112.75	-3.62%
2021-03-12	116.0	115.7	116.0	115.0	120.8	389,850	45,594,377	116.95	115.9	115.7	115.9	115.0	120.8	389,850	116.95	-0.81%
2021-03-11	116.9	116.9	117.0	112.2	117.0	436,129	50,219,397	115.15	116.9	116.9	117.0	112.2	117.0	436,129	115.15	4.51%
2021-03-10	111.9	111.8	112.0	110.6	117.0	391,250	44,046,670	112.58	111.8	111.8	112.0	110.6	116.9	391,250	112.58	4.05%
2021-03-09	107.5	107.5	107.7	104.3	111.8	579,814	62,954,239	108.58	107.5	107.5	107.7	104.3	111.8	579,814	108.58	-2.45%
2021-03-08	110.2	109.8	110.2	109.6	120.1	555,150	63,126,895	113.71	110.2	109.8	110.2	109.6	120.1	555,150	113.71	-7.43%
2021-03-05	119.1	119.0	119.1	113.1	120.3	448,896	52,843,426	117.72	119.1	118.9	119.1	113.1	120.3	448,896	117.72	0.34%
2021-03-04	118.7	118.6	118.7	118.2	125.3	382,000	45,573,100	119.30	118.7	118.6	118.7	118.2	125.3	382,000	119.30	-5.98%
2021-03-03	126.2	126.2	126.5	123.0	126.5	215,264	26,906,275	124.99	126.2	126.2	126.5	123.0	126.5	215,264	124.99	0.72%
2021-03-02	125.3	125.3	126.0	123.8	131.0	420,054	52,993,640	126.16	125.3	125.3	126.0	123.8	131.0	420,054	126.16	-0.87%
2021-03-01	126.4	126.4	126.4	122.1	126.7	301,500	37,736,040	125.16	126.4	126.3	126.4	122.1	126.7	301,500	125.16	5.33%
2021-02-26	120.0	120.0	120.2	118.8	122.9	755,033	91,130,295	120.70	120.0	120.0	120.2	118.8	122.9	755,033	120.70	-4.61%
2021-02-25	125.8	125.9	126.0	125.4	130.3	764,952	97,479,855	127.43	125.8	125.8	126.0	125.3	130.3	764,952	127.43	-0.32%
2021-02-24	126.2	126.2	126.3	125.4	138.5	837,000	107,832,207	128.83	126.2	126.2	126.3	125.3	138.5	837,000	128.83	-5.72%
2021-02-23	133.9	133.5	133.9	132.4	136.8	1,348,763	181,011,627	134.21	133.9	133.5	133.9	132.4	136.8	1,348,763	134.21	-1.47%
2021-02-22	135.9	135.8	135.9	135.7	142.3	1,101,722	152,807,899	138.70	135.9	135.8	135.9	135.7	142.3	1,101,722	138.70	-3.45%
2021-02-19	140.7	140.5	140.7	137.4	145.5	1,798,300	251,721,607	139.98	140.7	140.5	140.7	137.4	145.5	1,798,300	139.98	-3.66%
2021-02-18	146.1	146.0	146.1	144.4	159.8	1,630,831	239,241,119	146.70	146.1	146.0	146.1	144.4	159.8	1,630,831	146.70	-6.97%
2021-02-17	157.0	156.9	157.0	153.0	157.4	346,675	53,730,844	154.99	157.0	156.9	157.0	153.0	157.4	346,675	154.99	1.32%
2021-02-16	155.0	154.8	155.0	151.0	160.0	539,549	83,425,809	154.62	154.9	154.8	154.9	151.0	160.0	539,549	154.62	3.23%
2021-02-11	150.1	150.1	150.2	149.3	152.0	83,350	12,500,342	149.97	150.1	150.1	150.2	149.3	152.0	83,350	149.97	0.07%
2021-02-10	150.0	150.0	150.0	145.0	150.6	410,571	60,908,575	148.35	150.0	149.9	150.0	145.0	150.6	410,571	148.35	2.46%
2021-02-09	146.4	146.4	146.5	142.1	147.5	381,450	55,710,877	146.05	146.4	146.4	146.4	142.1	147.5	381,450	146.05	3.10%
2021-02-08	142.0	141.8	142.0	136.1	142.6	343,825	48,274,146	140.40	142.0	141.8	142.0	136.1	142.6	343,825	140.40	2.90%
2021-02-05	138.0	138.0	138.1	137.4	146.0	582,555	81,483,288	139.87	138.0	138.0	138.1	137.4	146.0	582,555	139.87	-2.82%
2021-02-04	142.0	141.9	142.0	140.2	147.1	581,344	83,053,329	142.86	142.0	141.9	142.0	140.1	147.1	581,344	142.86	-2.27%
2021-02-03	145.3	145.3	145.9	144.3	148.8	425,944	62,426,907	146.56	145.3	145.3	145.9	144.3	148.8	425,944	146.56	0.35%
2021-02-02	144.8	144.7	144.8	138.9	145.3	549,850	78,387,302	142.56	144.8	144.7	144.8	138.9	145.3	549,850	142.56	4.93%
2021-02-01	138.0	138.0	138.4	135.9	140.4	684,050	94,356,505	137.94	138.0	138.0	138.4	135.9	140.4	684,050	137.94	-0.58%
2021-01-29	138.8	138.0	138.8	135.6	144.0	956,903	133,315,995	139.32	138.8	138.0	138.8	135.6	143.9	956,903	139.32	-0.86%
2021-01-28	140.0	139.9	140.0	139.8	144.5	740,360	104,991,408	141.81	140.0	139.9	140.0	139.8	144.5	740,360	141.81	-4.76%
2021-01-27	147.0	146.9	147.0	142.1	149.1	480,900	70,114,260	145.80	147.0	146.9	147.0	142.1	149.1	480,900	145.80	0.41%
2021-01-26	146.4	146.4	146.6	145.2	152.0	647,157	95,813,942	148.05	146.4	146.4	146.6	145.2	152.0	647,157	148.05	-3.37%
2021-01-25	151.5	151.5	152.0	149.7	156.5	1,021,300	155,547,520	152.30	151.5	151.5	152.0	149.6	156.4	1,021,300	152.30	1.30%
2021-01-22	149.6	149.5	149.6	144.9	150.5	1,307,328	193,747,885	148.20	149.6	149.5	149.6	144.9	150.5	1,307,328	148.20	3.28%
2021-01-21	144.8	144.7	144.8	139.0	147.2	781,400	112,790,720	144.34	144.8	144.7	144.8	139.0	147.2	781,400	144.34	2.73%
2021-01-20	141.0	140.9	141.0	136.5	142.6	618,906	87,026,364	140.61	140.9	140.9	140.9	136.5	142.6	618,906	140.61	4.41%
2021-01-19	135.0	134.8	135.0	134.5	140.0	602,650	82,557,587	136.99	135.0	134.8	135.0	134.4	140.0	602,650	136.99	-2.70%
2021-01-18	138.8	138.8	139.6	133.5	140.0	490,050	67,573,690	137.89	138.8	138.8	139.6	133.5	140.0	490,050	137.89	0.65%
2021-01-15	137.9	137.9	138.0	133.0	139.5	767,350	104,438,595	136.10	137.9	137.9	137.9	133.0	139.5	767,350	136.10	-1.57%
2021-01-14	140.1	140.1	140.2	135.5	144.9	1,614,923	221,664,359	137.26	140.1	140.1	140.2	135.4	144.9	1,614,923	137.26	-0.99%
2021-01-13	141.5	141.5	142.0	140.2	149.8	1,012,850	145,950,537	144.10	141.4	141.4	142.0	140.1	149.8	1,012,850	144.10	-2.65%
2021-01-12	145.3	145.2	145.3	138.8	145.8	377,450	54,173,927	143.53	145.3	145.2	145.3	138.8	145.8	377,450	143.53	2.50%
2021-01-11	141.8	141.6	141.8	140.1	149.0	878,700	126,306,715	143.74	141.8	141.6	141.8	140.1	149.0	878,700	143.74	-3.41%
2021-01-08	146.8	146.7	146.8	145.0	158.7	961,006	141,508,506	147.25	146.8	146.7	146.8	145.0	158.7	961,006	147.25	-1.64%
2021-01-07	149.2	149.2	149.3	142.9	149.6	581,900	85,707,462	147.29	149.2	149.2	149.3	142.9	149.6	581,900	147.29	4.26%
2021-01-06	143.1	143.1	143.5	140.4	148.7	1,571,748	228,183,747	145.18	143.1	143.1	143.4	140.4	148.6	1,571,748	145.18	-0.83%
2021-01-05	144.3	144.2	144.3	139.8	145.8	831,800	119,173,987	143.27	144.3	144.2	144.3	139.8	145.8	831,800	143.27	0.94%
2021-01-04	143.0	143.0	143.2	130.7	144.4	663,100	92,878,240	140.07	142.9	143.0	143.1	130.7	144.4	663,100	140.07	10.09%
2020-12-31	129.9	129.8	129.9	128.3	130.8	182,600	23,706,872	129.83	129.9	129.8	129.9	128.3	130.8	182,600	129.83	1.68%
2020-12-30	127.7	127.5	127.7	122.2	129.1	418,250	53,308,095	127.46	127.7	127.5	127.7	122.2	129.1	418,250	127.46	4.63%
2020-12-29	122.1	122.1	122.2	121.5	127.6	534,225	65,696,898	122.98	122.1	122.1	122.2	121.5	127.6	534,225	122.98	-4.01%
2020-12-28	127.2	127.2	127.2	124.9	128.1	431,100	54,682,740	126.84	127.2	127.2	127.2	124.9	128.1	431,100	126.84	3.16%
2020-12-24	123.3	123.2	123.5	122.5	125.7	195,000	24,090,287	123.54	123.3	123.2	123.5	122.5	125.7	195,000	123.54	-0.60%
2020-12-23	124.0	124.0	124.1	122.5	127.1	371,950	46,484,587	124.98	124.0	124.0	124.1	122.5	127.1	371,950	124.98	1.22%
2020-12-22	122.5	122.5	122.6	120.9	126.7	493,130	61,142,308	123.99	122.5	122.5	122.6	120.8	126.7	493,130	123.99	-2.27%
2020-12-21	125.4	125.3	125.4	120.0	126.3	494,278	61,057,658	123.53	125.3	125.3	125.3	119.9	126.3	494,278	123.53	4.50%
2020-12-18	120.0	119.9	120.0	116.3	120.6	280,950	33,534,035	119.36	119.9	119.9	119.9	116.3	120.6	280,950	119.36	3.01%
2020-12-17	116.5	116.3	116.5	114.6	116.7	145,900	16,886,775	115.74	116.4	116.3	116.4	114.6	116.7	145,900	115.74	1.04%
2020-12-16	115.3	115.2	115.3	114.7	116.4	171,800	19,828,487	115.42	115.3	115.2	115.3	114.7	116.4	171,800	115.42	-0.04%
2020-12-15	115.3	115.2	115.3	112.1	115.5	198,700	22,619,197	113.84	115.3	115.2	115.3	112.1	115.5	198,700	113.84	1.05%
2020-12-14	114.1	113.7	114.1	108.9	114.1	195,717	21,860,889	111.70	114.1	113.7	114.1	108.9	114.1	195,717	111.70	3.49%
2020-12-11	110.3	110.3	110.5	108.5	111.4	114,750	12,638,165	110.14	110.3	110.3	110.5	108.5	111.3	114,750	110.14	-0.50%
2020-12-10	110.8	110.8	111.0	108.1	111.9	139,850	15,427,237	110.31	110.8	110.8	111.0	108.1	111.8	139,850	110.31	-0.58%
2020-12-09	111.5	111.9	112.0	111.4	116.3	242,250	27,516,375	113.59	111.4	111.9	112.0	111.4	116.3	242,250	113.59	-1.20%
2020-12-08	112.8	112.5	112.8	110.3	113.1	163,850	18,426,052	112.46	112.8	112.5	112.8	110.3	113.1	163,850	112.46	3.34%
2020-12-07	109.2	109.2	109.5	107.4	109.7	144,557	15,712,852	108.70	109.2	109.2	109.5	107.4	109.7	144,557	108.70	1.25%
2020-12-04	107.8	107.7	107.8	105.9	107.8	112,503	12,027,305	106.91	107.8	107.7	107.8	105.9	107.8	112,503	106.91	1.65%
2020-12-03	106.1	105.6	106.1	103.7	106.6	164,610	17,296,067	105.07	106.1	105.6	106.1	103.7	106.6	164,610	105.07	1.00%
2020-12-02	105.0	105.0	105.7	103.5	107.4	195,800	20,436,717	104.38	105.0	105.0	105.7	103.5	107.4	195,800	104.38	-1.64%
2020-12-01	106.8	106.5	106.8	105.0	107.1	133,950	14,261,177	106.47	106.8	106.5	106.8	104.9	107.1	133,950	106.47	0.42%
2020-11-30	106.3	106.2	106.3	103.2	106.7	143,250	15,071,117	105.21	106.3	106.2	106.3	103.2	106.7	143,250	105.21	0.38%
2020-11-27	105.9	105.9	106.1	104.7	107.5	173,614	18,315,182	105.49	105.9	105.9	106.1	104.7	107.5	173,614	105.49	-1.30%
2020-11-26	107.3	107.2	107.3	104.4	109.0	257,655	27,339,566	106.11	107.3	107.2	107.3	104.4	109.0	257,655	106.11	-1.42%
2020-11-25	108.9	108.8	108.9	107.8	114.8	348,549	38,015,954	109.07	108.8	108.8	108.8	107.8	114.8	348,549	109.07	-2.11%
2020-11-24	111.2	111.5	111.5	110.2	112.7	317,910	35,425,449	111.43	111.2	111.4	111.5	110.2	112.7	317,910	111.43	1.46%
2020-11-23	109.6	109.6	109.6	106.5	110.5	248,250	27,112,532	109.21	109.6	109.6	109.6	106.5	110.5	248,250	109.21	2.05%
2020-11-20	107.4	107.4	107.5	103.2	107.6	242,820	25,770,197	106.13	107.4	107.4	107.5	103.2	107.6	242,820	106.13	4.07%
2020-11-19	103.2	103.2	103.4	100.9	104.0	147,050	15,049,142	102.34	103.2	103.2	103.4	100.8	104.0	147,050	102.34	-0.77%
2020-11-18	104.0	103.8	104.0	102.8	106.3	218,332	22,748,299	104.19	104.0	103.8	104.0	102.8	106.3	218,332	104.19	-2.16%
2020-11-17	106.3	106.3	106.5	104.9	113.0	218,000	23,319,482	106.97	106.3	106.3	106.5	104.9	113.0	218,000	106.97	-2.43%
2020-11-16	109.0	109.0	109.3	104.4	109.0	181,600	19,400,805	106.83	108.9	108.9	109.3	104.3	108.9	181,600	106.83	1.16%
2020-11-13	107.7	107.6	107.7	105.6	108.8	192,700	20,666,570	107.25	107.7	107.6	107.7	105.6	108.8	192,700	107.25	1.41%
2020-11-12	106.2	106.0	106.2	103.6	106.3	203,797	21,375,450	104.89	106.2	106.0	106.2	103.6	106.3	203,797	104.89	3.46%
2020-11-11	102.7	102.5	102.8	102.5	110.2	282,200	29,967,900	106.19	102.7	102.5	102.8	102.5	110.2	282,200	106.19	-5.09%
2020-11-10	108.2	108.0	108.2	106.0	113.0	271,550	29,498,602	108.63	108.2	108.0	108.2	106.0	113.0	271,550	108.63	-3.18%
2020-11-09	111.7	111.7	112.2	106.8	111.7	302,450	32,996,856	109.10	111.7	111.7	112.2	106.8	111.7	302,450	109.10	6.58%
2020-11-06	104.8	104.9	105.0	103.6	108.3	387,450	41,091,165	106.06	104.8	104.8	105.0	103.6	108.3	387,450	106.06	-0.62%
2020-11-05	105.5	105.4	105.5	99.36	105.5	410,880	42,447,297	103.31	105.4	105.4	105.4	99.36	105.4	410,880	103.31	8.15%
2020-11-04	97.50	97.50	98.00	97.00	99.14	168,050	16,460,657	97.951	97.50	97.50	98.00	97.00	99.14	168,050	97.951	1.73%
2020-11-03	95.84	95.80	96.10	95.52	99.96	284,900	27,537,847	96.658	95.84	95.80	96.10	95.52	99.96	284,900	96.658	-0.48%
2020-11-02	96.30	96.22	96.30	90.80	96.72	245,800	23,481,780	95.532	96.30	96.22	96.30	90.80	96.72	245,800	95.532	6.08%
2020-10-30	90.78	90.76	90.78	90.52	94.96	246,350	22,868,749	92.830	90.78	90.76	90.78	90.52	94.96	246,350	92.830	-1.75%
2020-10-29	92.40	92.40	92.80	90.36	93.20	102,350	9,396,447	91.807	92.40	92.40	92.80	90.36	93.20	102,350	91.807	0.22%
2020-10-28	92.20	92.16	92.20	89.28	92.50	268,200	24,371,136	90.869	92.20	92.16	92.20	89.28	92.50	268,200	90.869	2.88%
2020-10-27	89.62	89.60	89.76	88.26	90.80	178,400	15,995,945	89.663	89.62	89.60	89.76	88.26	90.80	178,400	89.663	1.15%
2020-10-23	88.60	88.70	89.20	87.68	91.50	86,798	7,748,641	89.272	88.60	88.70	89.20	87.68	91.50	86,798	89.272	-1.16%
2020-10-22	89.64	89.64	90.00	87.44	89.98	78,414	6,961,100	88.774	89.64	89.64	90.00	87.44	89.98	78,414	88.774	0.20%
2020-10-21	89.46	89.48	90.00	88.70	91.20	96,850	8,669,311	89.513	89.46	89.48	90.00	88.70	91.20	96,850	89.513	-1.80%
2020-10-20	91.10	91.08	91.40	87.54	91.50	177,100	15,980,038	90.232	91.10	91.08	91.40	87.54	91.50	177,100	90.232	4.71%
2020-10-19	87.00	87.00	87.70	86.50	88.30	136,800	11,918,444	87.123	87.00	87.00	87.70	86.50	88.30	136,800	87.123	0.30%
2020-10-16	86.74	86.74	88.16	85.50	89.60	573,650	49,375,546	86.073	86.74	86.74	88.16	85.50	89.60	573,650	86.073	-2.41%
2020-10-15	88.88	88.88	89.10	88.72	89.92	316,200	28,306,769	89.522	88.88	88.88	89.10	88.72	89.92	316,200	89.522	0.98%
2020-10-14	88.02	88.02	88.06	87.54	89.52	297,750	26,283,236	88.273	88.02	88.02	88.06	87.54	89.52	297,750	88.273	-0.16%
2020-10-12	88.16	88.16	88.18	86.50	88.22	310,250	27,146,668	87.499	88.16	88.16	88.18	86.50	88.22	310,250	87.499	2.82%
2020-10-09	85.74	85.62	85.86	82.30	86.92	138,531	11,870,157	85.686	85.74	85.62	85.86	82.30	86.92	138,531	85.686	4.82%
2020-10-08	81.80	81.68	81.80	80.56	81.80	114,050	9,244,482	81.056	81.80	81.68	81.80	80.56	81.80	114,050	81.056	1.54%
2020-10-07	80.56	80.56	80.70	80.30	81.04	55,150	4,451,419	80.715	80.56	80.56	80.70	80.30	81.04	55,150	80.715	-0.30%
2020-10-06	80.80	80.60	80.80	80.50	80.90	60,018	4,847,537	80.768	80.80	80.60	80.80	80.50	80.90	60,018	80.768	1.18%
2020-10-05	79.86	79.66	80.00	79.60	80.92	59,500	4,769,052	80.152	79.86	79.66	80.00	79.60	80.92	59,500	80.152	0.40%
2020-09-30	79.54	78.50	79.54	78.30	80.78	49,600	3,949,349	79.624	79.54	78.50	79.54	78.30	80.78	49,600	79.624	2.84%
2020-09-29	77.34	77.32	78.00	77.12	78.72	43,836	3,416,957	77.949	77.34	77.32	78.00	77.12	78.72	43,836	77.949	-1.20%
2020-09-28	78.28	78.00	80.34	77.60	78.76	52,100	4,074,044	78.197	78.28	78.00	80.34	77.60	78.76	52,100	78.197	1.50%
2020-09-25	77.12	77.00	77.70	77.08	78.18	114,175	8,857,440	77.578	77.12	77.00	77.70	77.08	78.18	114,175	77.578	0.60%
2020-09-24	76.66	75.16	76.74	76.44	79.00	74,850	5,791,885	77.380	76.66	75.16	76.74	76.44	79.00	74,850	77.380	-3.93%
2020-09-23	79.80	79.62	80.10	77.02	79.80	97,700	7,668,561	78.491	79.80	79.62	80.10	77.02	79.80	97,700	78.491	2.84%
2020-09-22	77.60	77.60	78.00	77.34	78.68	79,200	6,178,464	78.011	77.60	77.60	78.00	77.34	78.68	79,200	78.011	-1.15%
2020-09-21	78.50	78.28	78.68	78.28	82.50	82,178	6,576,082	80.022	78.50	78.28	78.68	78.28	82.50	82,178	80.022	-2.97%
2020-09-18	80.90	80.90	81.12	80.54	81.80	426,180	34,544,004	81.055	80.90	80.90	81.12	80.54	81.80	426,180	81.055	0.05%
2020-09-17	80.86	80.62	81.00	79.00	81.20	182,245	14,575,539	79.978	80.86	80.62	81.00	79.00	81.20	182,245	79.978	1.84%
2020-09-16	79.40	79.40	79.44	77.50	79.42	182,450	14,271,226	78.220	79.40	79.40	79.44	77.50	79.42	182,450	78.220	2.45%
2020-09-15	77.50	77.50	77.78	73.70	77.90	190,800	14,707,267	77.082	77.50	77.50	77.78	73.70	77.90	190,800	77.082	4.05%
2020-09-14	74.48	74.24	74.42	72.52	75.32	163,800	12,181,837	74.370	74.48	74.24	74.42	72.52	75.32	163,800	74.370	3.07%
2020-09-11	72.26	72.26	72.40	70.50	72.74	78,750	5,678,833	72.112	72.26	72.26	72.40	70.50	72.74	78,750	72.112	2.38%
2020-09-10	70.58	70.50	70.58	70.56	72.48	138,565	9,954,104	71.837	70.58	70.50	70.58	70.56	72.48	138,565	71.837	-0.31%
2020-09-09	70.80	70.80	70.84	69.98	73.60	70,800	5,027,776	71.014	70.80	70.80	70.84	69.98	73.60	70,800	71.014	-3.93%
2020-09-08	73.70	73.60	74.80	72.90	74.60	325,050	23,994,234	73.817	73.70	73.60	74.80	72.90	74.60	325,050	73.817	0.96%
2020-09-07	73.00	73.04	73.68	72.84	77.50	196,969	14,654,372	74.399	73.00	73.04	73.68	72.84	77.50	196,969	74.399	-4.58%
2020-09-04	76.50	76.38	76.52	75.18	77.90	109,750	8,318,507	75.795	76.50	76.38	76.52	75.18	77.90	109,750	75.795	-2.07%
2020-09-03	78.12	78.08	78.26	77.68	79.68	120,350	9,417,729	78.253	78.12	78.08	78.26	77.68	79.68	120,350	78.253	-1.96%
2020-09-02	79.68	79.50	79.70	77.98	80.00	177,300	13,992,065	78.918	79.68	79.50	79.70	77.98	80.00	177,300	78.917	-0.40%
2020-09-01	80.00	79.88	80.00	76.72	80.00	509,950	39,474,978	77.410	80.00	79.88	80.00	76.72	80.00	509,950	77.410	0.00%
2020-08-31	80.00	76.50	80.00	76.30	80.00	305,000	23,759,067	77.899	80.00	76.50	80.00	76.30	80.00	305,000	77.899	2.77%
2020-08-28	77.84	77.84	77.98	75.60	78.60	39,000	2,985,755	76.558	77.84	77.84	77.98	75.60	78.60	39,000	76.558	2.05%
2020-08-27	76.28	76.28	76.80	74.90	76.90	124,300	9,459,029	76.098	76.28	76.28	76.80	74.90	76.90	124,300	76.098	1.84%
2020-08-26	74.90	74.86	74.90	74.84	78.08	133,450	10,169,480	76.204	74.90	74.86	74.90	74.84	78.08	133,450	76.204	-3.35%
2020-08-25	77.50	77.60	77.80	77.12	78.20	181,500	14,101,337	77.693	77.50	77.60	77.80	77.12	78.20	181,500	77.693	0.49%
2020-08-24	77.12	77.02	77.20	75.00	77.70	164,677	12,577,325	76.376	77.12	77.02	77.20	75.00	77.70	164,677	76.376	2.58%
2020-08-21	75.18	75.16	75.92	75.00	75.90	101,406	7,643,161	75.372	75.18	75.16	75.92	75.00	75.90	101,406	75.372	1.16%
2020-08-20	74.32	74.26	74.36	73.90	77.00	138,477	10,370,290	74.888	74.32	74.26	74.36	73.90	77.00	138,477	74.888	-3.48%
2020-08-19	77.00	76.70	77.00	76.32	78.52	36,600	2,841,558	77.638	77.00	76.70	77.00	76.32	78.52	36,600	77.638	-1.94%
2020-08-18	78.52	78.50	78.72	78.08	79.34	69,300	5,453,070	78.688	78.52	78.50	78.72	78.08	79.34	69,300	78.688	0.03%
2020-08-17	78.50	78.50	79.28	77.16	78.82	48,450	3,778,796	77.994	78.50	78.50	79.28	77.16	78.82	48,450	77.994	0.85%
2020-08-14	77.84	77.70	77.94	76.46	78.06	69,100	5,345,707	77.362	77.84	77.70	77.94	76.46	78.06	69,100	77.362	1.49%
2020-08-13	76.70	76.50	76.70	76.26	77.86	83,000	6,365,924	76.698	76.70	76.50	76.70	76.26	77.86	83,000	76.698	0.55%
2020-08-12	76.28	76.04	78.88	73.70	77.12	128,150	9,661,219	75.390	76.28	76.04	78.88	73.70	77.12	128,150	75.390	-0.63%
2020-08-11	76.76	76.72	76.76	76.42	78.84	117,750	9,225,586	78.349	76.76	76.72	76.76	76.42	78.84	117,750	78.349	0.13%
2020-08-10	76.66	76.70	77.20	76.28	79.42	178,850	13,833,351	77.346	76.66	76.70	77.20	76.28	79.42	178,850	77.346	-1.59%
2020-08-07	77.90	77.80	79.02	76.64	80.80	143,856	11,317,748	78.674	77.90	77.80	79.02	76.64	80.80	143,856	78.674	-1.44%
2020-08-06	79.04	79.04	80.58	78.00	80.38	530,839	42,194,288	79.486	79.04	79.04	80.58	78.00	80.38	530,839	79.486	-0.58%
2020-08-05	79.50	79.10	79.50	78.06	80.14	586,884	46,341,159	78.961	79.50	79.10	79.50	78.06	80.14	586,884	78.961	-0.50%
2020-08-04	79.90	79.90	80.80	79.90	82.02	635,950	51,450,577	80.904	79.90	79.90	80.80	79.90	82.02	635,950	80.903	-1.48%
2020-08-03	81.10	81.10	81.18	76.66	81.32	168,900	13,373,376	79.179	81.10	81.10	81.18	76.66	81.32	168,900	79.179	6.12%
2020-07-31	76.42	76.40	76.42	75.32	78.36	135,100	10,383,733	76.860	76.42	76.40	76.42	75.32	78.36	135,100	76.860	1.30%
2020-07-30	75.44	75.44	76.12	75.08	76.74	97,500	7,378,279	75.675	75.44	75.44	76.12	75.08	76.74	97,500	75.675	-1.00%
2020-07-29	76.20	76.10	76.20	73.52	76.36	125,700	9,486,542	75.470	76.20	76.10	76.20	73.52	76.36	125,700	75.470	0.50%
2020-07-28	75.82	75.60	75.90	73.74	75.88	155,750	11,650,373	74.802	75.82	75.60	75.90	73.74	75.88	155,750	74.802	6.43%
2020-07-27	71.24	71.22	71.82	71.00	73.60	109,931	7,942,331	72.248	71.24	71.22	71.82	71.00	73.60	109,931	72.248	-0.89%
2020-07-24	71.88	71.80	73.24	71.30	78.24	240,369	17,796,593	74.039	71.88	71.80	73.24	71.30	78.24	240,369	74.039	-8.13%
2020-07-23	78.24	78.00	78.26	76.90	79.66	172,500	13,487,432	78.188	78.24	78.00	78.26	76.90	79.66	172,500	78.188	1.53%
2020-07-22	77.06	76.18	77.34	76.94	80.66	230,456	18,262,209	79.244	77.06	76.18	77.34	76.94	80.66	230,456	79.244	-4.01%
2020-07-21	80.28	80.18	80.50	78.62	80.50	169,100	13,455,418	79.571	80.28	80.18	80.50	78.62	80.50	169,100	79.571	3.32%
2020-07-20	77.70	77.44	77.70	75.70	78.50	145,400	11,202,771	77.048	77.70	77.44	77.70	75.70	78.50	145,400	77.048	2.64%
2020-07-17	75.70	75.54	75.60	73.64	76.90	322,549	24,294,304	75.320	75.70	75.54	75.60	73.64	76.90	322,549	75.320	1.77%
2020-07-16	74.38	74.04	74.38	74.00	80.90	193,500	14,889,719	76.950	74.38	74.04	74.38	74.00	80.90	193,500	76.949	-6.84%
2020-07-15	79.84	79.60	80.00	79.22	82.24	262,237	21,143,505	80.628	79.84	79.60	80.00	79.22	82.24	262,237	80.627	-0.84%
2020-07-14	80.52	80.46	80.60	79.04	84.00	1,084,500	88,883,526	81.958	80.52	80.46	80.60	79.04	84.00	1,084,500	81.958	-4.73%
2020-07-13	84.52	84.00	86.20	80.00	86.40	632,550	52,954,751	83.716	84.52	84.00	86.20	80.00	86.40	632,550	83.716	6.02%
2020-07-10	79.72	79.60	80.50	79.20	80.56	353,750	28,288,583	79.968	79.72	79.60	80.50	79.20	80.56	353,750	79.968	-0.33%
2020-07-09	79.98	79.60	79.98	78.08	80.66	485,400	38,766,251	79.865	79.98	79.60	79.98	78.08	80.66	485,400	79.865	2.15%
2020-07-08	78.30	78.30	-	74.16	79.04	588,750	44,909,110	76.279	78.30	78.30	-	74.16	79.04	588,750	76.279	5.58%
2020-07-07	74.16	73.84	74.18	72.30	75.08	582,600	43,253,852	74.243	74.16	73.84	74.18	72.30	75.08	582,600	74.243	4.92%
2020-07-06	70.68	70.62	70.76	68.80	71.08	254,250	17,876,948	70.313	70.68	70.62	70.76	68.80	71.08	254,250	70.312	3.33%
2020-07-03	68.40	68.34	68.98	67.02	68.76	136,050	9,282,983	68.232	68.40	68.34	68.98	67.02	68.76	136,050	68.232	2.00%
2020-07-02	67.06	66.90	67.38	66.48	67.18	175,248	11,708,780	66.813	67.06	66.90	67.38	66.48	67.18	175,248	66.813	2.04%
2020-06-30	65.72	65.00	65.90	65.50	66.60	105,900	6,999,759	66.098	65.72	65.00	65.90	65.50	66.60	105,900	66.098	1.14%
2020-06-29	64.98	64.68	65.00	64.50	67.30	151,000	9,881,786	65.442	64.98	64.68	65.00	64.50	67.30	151,000	65.442	-3.45%
2020-06-26	67.30	67.22	67.30	67.30	68.60	101,500	6,892,265	67.904	67.30	67.22	67.30	67.30	68.60	101,500	67.904	-1.78%
2020-06-24	68.52	68.52	69.00	67.72	68.50	148,300	10,102,683	68.123	68.52	68.52	69.00	67.72	68.50	148,300	68.123	1.21%
2020-06-23	67.70	67.40	68.00	66.58	68.72	194,035	13,038,834	67.198	67.70	67.40	68.00	66.58	68.72	194,035	67.198	1.32%
2020-06-22	66.82	66.70	66.92	66.42	68.60	188,700	12,745,813	67.545	66.82	66.70	66.92	66.42	68.60	188,700	67.545	-0.51%
2020-06-19	67.16	67.00	67.16	64.40	68.06	315,500	20,996,764	66.551	67.16	67.00	67.16	64.40	68.06	315,500	66.551	3.64%
2020-06-18	64.80	64.64	66.40	63.46	65.34	163,700	10,612,068	64.826	64.80	64.64	66.40	63.46	65.34	163,700	64.826	1.09%
2020-06-17	64.10	64.04	64.10	64.08	64.86	122,650	7,904,537	64.448	64.10	64.04	64.10	64.08	64.86	122,650	64.448	-0.87%
2020-06-16	64.66	64.48	64.76	63.00	64.80	120,767	7,730,911	64.015	64.66	64.48	64.76	63.00	64.80	120,767	64.015	5.52%
2020-06-15	61.28	61.28	61.36	61.12	63.46	67,800	4,191,521	61.822	61.28	61.28	61.36	61.12	63.46	67,800	61.822	-2.51%
2020-06-12	62.86	62.84	62.86	62.48	63.18	72,839	4,584,504	62.940	62.86	62.84	62.86	62.48	63.18	72,839	62.940	-1.07%
2020-06-11	63.54	-	64.62	63.54	66.44	177,650	11,631,304	65.473	63.54	-	64.62	63.54	66.44	177,650	65.473	-0.09%
2020-06-10	63.60	-	63.60	63.68	65.16	127,700	8,203,785	64.243	63.60	-	63.60	63.68	65.16	127,700	64.243	0.00%
2020-06-09	63.60	63.60	64.30	63.26	64.30	160,085	10,233,174	63.923	63.60	63.60	64.30	63.26	64.30	160,085	63.923	1.76%
2020-06-08	62.50	62.40	62.56	62.30	63.42	141,850	8,910,417	62.816	62.50	62.40	62.56	62.30	63.42	141,850	62.816	-1.20%
2020-06-05	63.26	62.64	63.90	61.40	63.50	119,800	7,465,307	62.315	63.26	62.64	63.90	61.40	63.50	119,800	62.315	1.93%
2020-06-04	62.06	61.90	62.20	61.78	63.52	98,100	6,131,852	62.506	62.06	61.90	62.20	61.78	63.52	98,100	62.506	-0.83%
2020-06-03	62.58	61.72	63.00	60.36	62.74	138,000	8,489,691	61.520	62.58	61.72	63.00	60.36	62.74	138,000	61.520	3.85%
2020-06-02	60.26	53.00	60.82	60.18	62.34	121,500	7,415,988	61.037	60.26	53.00	60.82	60.18	62.34	121,500	61.037	-0.89%
2020-06-01	60.80	60.80	61.00	59.30	61.16	226,643	13,756,260	60.696	60.80	60.80	61.00	59.30	61.16	226,643	60.696	4.74%
2020-05-29	58.05	56.00	58.05	56.85	58.30	112,650	6,464,762	57.388	58.05	56.00	58.05	56.85	58.30	112,650	57.388	6.32%
2020-05-28	54.60	53.90	54.60	54.05	58.00	65,350	3,592,682	54.976	54.60	53.90	54.60	54.05	58.00	65,350	54.976	-2.85%
2020-05-27	56.20	53.05	56.70	55.95	58.55	94,150	5,372,940	57.068	56.20	53.05	56.70	55.95	58.55	94,150	57.068	-2.52%
2020-05-26	57.65	57.20	-	55.10	57.65	154,350	8,666,145	56.146	57.65	57.20	-	55.10	57.65	154,350	56.146	6.37%
2020-05-25	54.20	54.00	54.70	54.25	55.65	59,900	3,291,355	54.948	54.20	54.00	54.70	54.25	55.65	59,900	54.947	-1.99%
2020-05-22	55.30	55.00	55.80	55.05	61.00	174,599	9,991,360	57.225	55.30	55.00	55.80	55.05	61.00	174,599	57.225	-7.76%
2020-05-21	59.95	59.90	65.50	58.80	60.35	194,200	11,618,940	59.830	59.95	59.90	65.50	58.80	60.35	194,200	59.830	0.50%
2020-05-20	59.65	55.05	60.30	59.50	61.55	245,450	14,920,922	60.790	59.65	55.05	60.30	59.50	61.55	245,450	60.790	0.68%
2020-05-19	59.25	59.15	68.80	57.40	59.55	116,500	6,822,867	58.565	59.25	59.15	68.80	57.40	59.55	116,500	58.565	4.41%
2020-05-18	56.75	56.65	61.85	56.10	57.20	85,250	4,842,882	56.808	56.75	56.65	61.85	56.10	57.20	85,250	56.808	-1.13%
2020-05-15	57.40	57.35	58.20	56.80	58.40	103,500	5,955,355	57.540	57.40	57.35	58.20	56.80	58.40	103,500	57.540	2.04%
2020-05-14	56.25	56.00	56.25	56.25	58.05	82,556	4,687,412	56.779	56.25	56.00	56.25	56.25	58.05	82,556	56.779	-3.18%
2020-05-13	58.10	58.00	59.00	56.00	59.50	164,152	9,603,889	58.506	58.10	58.00	59.00	56.00	59.50	164,152	58.506	2.29%
2020-05-12	56.80	56.00	57.50	55.80	57.40	84,500	4,763,512	56.373	56.80	56.00	57.50	55.80	57.40	84,500	56.373	-0.09%
2020-05-11	56.85	56.10	57.20	56.30	57.15	62,200	3,521,195	56.611	56.85	56.10	57.20	56.30	57.15	62,200	56.611	-0.96%
2020-05-08	57.40	57.25	57.60	56.65	57.70	126,600	7,241,765	57.202	57.40	57.25	57.60	56.65	57.70	126,600	57.202	1.06%
2020-05-07	56.80	56.70	56.80	55.40	56.80	109,700	6,161,622	56.168	56.80	56.70	56.80	55.40	56.80	109,700	56.168	2.71%
2020-05-06	55.30	53.50	55.40	54.10	55.30	69,816	3,830,275	54.862	55.30	53.50	55.40	54.10	55.30	69,816	54.862	5.64%
2020-05-05	52.35	52.25	-	52.35	52.35	450	23,557	52.349	52.35	52.25	-	52.35	52.35	450	52.349	1.16%
2020-05-04	51.75	51.65	52.15	51.60	52.15	12,088	627,672	51.925	51.75	51.65	52.15	51.60	52.15	12,088	51.925	-2.36%
2020-04-29	53.00	52.90	-	52.60	53.60	53,300	2,833,992	53.171	53.00	52.90	-	52.60	53.60	53,300	53.171	-3.02%
2020-04-28	54.65	54.65	54.70	52.40	54.70	98,450	5,304,842	53.884	54.65	54.65	54.70	52.40	54.70	98,450	53.884	1.86%
2020-04-27	53.65	53.65	-	52.10	53.90	35,450	1,885,030	53.174	53.65	53.65	-	52.10	53.90	35,450	53.174	2.00%
2020-04-24	52.60	52.00	52.60	52.70	54.70	46,550	2,493,635	53.569	52.60	52.00	52.60	52.70	54.70	46,550	53.569	-3.84%
2020-04-23	54.70	54.70	55.40	54.65	55.35	49,050	2,697,642	54.998	54.70	54.70	55.40	54.65	55.35	49,050	54.998	-1.62%
2020-04-22	55.60	55.60	56.50	53.25	55.65	68,200	3,721,175	54.563	55.60	55.60	56.50	53.25	55.65	68,200	54.563	1.74%
2020-04-21	54.65	54.40	55.00	54.00	55.50	93,050	5,053,720	54.312	54.65	54.40	55.00	54.00	55.50	93,050	54.312	-3.10%
2020-04-20	56.40	56.40	56.85	54.45	56.60	72,800	4,055,732	55.711	56.40	56.40	56.85	54.45	56.60	72,800	55.711	-1.66%
2020-04-17	57.35	57.15	57.40	56.45	57.80	205,850	11,729,890	56.983	57.35	57.15	57.40	56.45	57.80	205,850	56.983	2.78%
2020-04-16	55.80	55.60	55.85	53.30	56.30	188,850	10,390,500	55.020	55.80	55.60	55.85	53.30	56.30	188,850	55.020	2.76%
2020-04-15	54.30	54.20	55.60	54.30	56.50	15,250	835,937	54.816	54.30	54.20	55.60	54.30	56.50	15,250	54.816	-2.16%
2020-04-14	55.50	55.30	55.50	51.60	55.70	347,150	18,836,517	54.261	55.50	55.30	55.50	51.60	55.70	347,150	54.260	-0.89%
2020-04-09	56.00	56.00	-	54.50	55.85	27,800	1,527,182	54.935	56.00	56.00	-	54.50	55.85	27,800	54.935	0.99%
2020-04-08	55.45	55.25	55.80	54.65	55.50	116,850	6,438,335	55.099	55.45	55.25	55.80	54.65	55.50	116,850	55.099	-2.20%
2020-04-07	56.70	56.60	-	54.95	56.75	88,465	4,933,698	55.770	56.70	56.60	-	54.95	56.75	88,465	55.770	0.71%
2020-04-06	56.30	53.60	57.00	53.30	56.65	42,900	2,347,142	54.712	56.30	53.60	57.00	53.30	56.65	42,900	54.712	6.43%
2020-04-03	52.90	51.50	52.90	52.90	54.20	67,800	3,632,425	53.576	52.90	51.50	52.90	52.90	54.20	67,800	53.576	0.00%
2020-04-02	52.90	52.75	-	51.45	53.05	54,924	2,863,095	52.128	52.90	52.75	-	51.45	53.05	54,924	52.128	0.57%
2020-04-01	52.60	51.95	54.50	52.05	54.10	79,800	4,278,817	53.619	52.60	51.95	54.50	52.05	54.10	79,800	53.619	1.64%
2020-03-31	51.75	51.75	52.30	51.00	51.75	17,050	879,442	51.580	51.75	51.75	52.30	51.00	51.75	17,050	51.580	2.37%
2020-03-30	50.55	50.10	51.00	50.00	51.50	67,950	3,421,672	50.356	50.55	50.10	51.00	50.00	51.50	67,950	50.356	-5.69%
2020-03-27	53.60	53.00	53.80	53.60	54.60	59,850	3,251,190	54.322	53.60	53.00	53.80	53.60	54.60	59,850	54.322	-0.37%
2020-03-26	53.80	53.70	53.80	53.00	54.50	115,400	6,181,772	53.568	53.80	53.70	53.80	53.00	54.50	115,400	53.568	-1.28%
2020-03-25	54.50	54.20	54.70	53.00	54.90	89,050	4,790,500	53.796	54.50	54.20	54.70	53.00	54.90	89,050	53.796	7.81%
2020-03-24	50.55	49.35	-	48.80	50.75	108,050	5,365,777	49.660	50.55	49.35	-	48.80	50.75	108,050	49.660	6.20%
2020-03-23	47.60	47.50	49.50	47.45	50.40	27,800	1,360,957	48.955	47.60	47.50	49.50	47.45	50.40	27,800	48.955	-9.85%
2020-03-20	52.80	52.80	54.30	52.10	52.80	32,432	1,695,636	52.283	52.80	52.80	54.30	52.10	52.80	32,432	52.283	4.97%
2020-03-19	50.30	50.50	50.85	48.85	52.40	90,950	4,529,122	49.798	50.30	50.50	50.85	48.85	52.40	90,950	49.798	-3.27%
2020-03-18	52.00	51.85	53.50	51.85	56.30	22,183	1,201,674	54.171	52.00	51.85	53.50	51.85	56.30	22,183	54.171	-3.08%
2020-03-17	53.65	53.55	56.70	51.80	55.85	28,450	1,525,842	53.632	53.65	53.55	56.70	51.80	55.85	28,450	53.632	-1.56%
2020-03-16	54.50	54.25	54.50	54.50	61.15	23,614	1,327,625	56.222	54.50	54.25	54.50	54.50	61.15	23,614	56.222	-10.66%
2020-03-13	61.00	60.00	74.00	55.00	61.00	101,087	5,763,066	57.011	61.00	60.00	74.00	55.00	61.00	101,087	57.011	2.69%
2020-03-12	59.40	59.40	59.90	59.35	63.50	61,451	3,732,885	60.746	59.40	59.40	59.90	59.35	63.50	61,451	60.746	-6.46%
2020-03-11	63.50	63.50	63.75	63.15	65.80	57,682	3,713,523	64.379	63.50	63.50	63.75	63.15	65.80	57,682	64.379	-1.40%
2020-03-10	64.40	63.60	64.50	61.45	65.00	127,100	8,035,970	63.226	64.40	63.60	64.50	61.45	65.00	127,100	63.226	4.12%
2020-03-09	61.85	61.80	61.95	61.80	65.35	77,455	4,886,054	63.083	61.85	61.80	61.95	61.80	65.35	77,455	63.082	-8.91%
2020-03-06	67.90	67.70	68.90	67.05	68.85	47,864	3,253,030	67.964	67.90	67.70	68.90	67.05	68.85	47,864	67.964	-1.02%
2020-03-05	68.60	68.50	69.00	67.15	69.30	186,400	12,795,560	68.646	68.60	68.50	69.00	67.15	69.30	186,400	68.646	-0.29%
2020-03-04	68.80	68.40	69.00	66.80	68.85	131,463	8,932,928	67.950	68.80	68.40	69.00	66.80	68.85	131,463	67.950	1.70%
2020-03-03	67.65	67.05	67.70	66.25	69.70	132,800	9,075,395	68.339	67.65	67.05	67.70	66.25	69.70	132,800	68.339	2.11%
2020-03-02	66.25	66.10	66.75	64.60	67.15	137,000	9,077,705	66.261	66.25	66.10	66.75	64.60	67.15	137,000	66.261	4.50%
2020-02-28	63.40	63.20	63.60	63.10	69.50	233,550	15,279,592	65.423	63.40	63.20	63.60	63.10	69.50	233,550	65.423	-9.69%
2020-02-27	70.20	70.00	70.20	69.00	70.75	155,950	10,925,340	70.057	70.20	70.00	70.20	69.00	70.75	155,950	70.057	0.86%
2020-02-26	69.60	69.55	69.60	69.30	71.55	191,100	13,480,085	70.539	69.60	69.55	69.60	69.30	71.55	191,100	70.539	-3.33%
2020-02-25	72.00	72.00	72.80	67.80	73.00	207,350	14,652,990	70.668	72.00	72.00	72.80	67.80	73.00	207,350	70.668	4.50%
2020-02-24	68.90	68.70	69.15	68.70	69.60	145,000	10,014,227	69.064	68.90	68.70	69.15	68.70	69.60	145,000	69.064	-2.41%
2020-02-21	70.60	70.60	70.90	69.30	71.00	205,478	14,402,008	70.090	70.60	70.60	70.90	69.30	71.00	205,478	70.090	-0.14%
2020-02-20	70.70	70.35	70.80	68.25	70.90	372,200	25,878,955	69.530	70.70	70.35	70.80	68.25	70.90	372,200	69.530	2.46%
2020-02-19	69.00	69.10	69.20	68.45	71.40	281,750	19,594,277	69.545	69.00	69.10	69.20	68.45	71.40	281,750	69.545	0.00%
2020-02-18	69.00	69.00	69.05	68.00	69.65	187,250	12,890,842	68.843	69.00	69.00	69.05	68.00	69.65	187,250	68.843	-0.43%
2020-02-17	69.30	69.00	69.30	66.75	69.30	192,450	13,113,245	68.139	69.30	69.00	69.30	66.75	69.30	192,450	68.138	3.28%
2020-02-14	67.10	67.00	67.50	66.60	67.70	147,750	9,920,575	67.144	67.10	67.00	67.50	66.60	67.70	147,750	67.144	1.67%
2020-02-13	66.00	66.00	66.20	66.00	68.05	185,300	12,455,760	67.219	66.00	66.00	66.20	66.00	68.05	185,300	67.219	-2.22%
2020-02-12	67.50	67.35	68.50	66.00	68.50	348,900	23,557,060	67.518	67.50	67.35	68.50	66.00	68.50	348,900	67.518	2.12%
2020-02-11	66.10	66.10	67.00	65.80	67.25	229,700	15,239,805	66.347	66.10	66.10	67.00	65.80	67.25	229,700	66.347	-0.60%
2020-02-10	66.50	66.50	67.00	64.40	67.00	207,200	13,669,325	65.972	66.50	66.50	67.00	64.40	67.00	207,200	65.972	1.37%
2020-02-07	65.60	65.20	66.05	64.05	66.05	226,180	14,678,442	64.897	65.60	65.20	66.05	64.05	66.05	226,180	64.897	-1.20%
2020-02-06	66.40	65.55	-	62.20	66.50	291,150	18,839,605	64.708	66.40	65.55	-	62.20	66.50	291,150	64.708	4.65%
2020-02-05	63.45	63.15	63.45	62.75	65.80	457,000	29,409,070	64.353	63.45	63.15	63.45	62.75	65.80	457,000	64.352	0.79%
2020-02-04	62.95	62.80	63.30	58.85	63.30	249,700	15,395,840	61.657	62.95	62.80	63.30	58.85	63.30	249,700	61.657	9.57%
2020-02-03	57.45	57.35	58.50	55.95	58.85	210,500	12,160,472	57.770	57.45	57.35	58.50	55.95	58.85	210,500	57.769	2.68%
2020-01-31	55.95	55.00	60.15	55.95	60.65	85,450	5,059,902	59.215	55.95	55.00	60.15	55.95	60.65	85,450	59.215	-5.57%
2020-01-30	59.25	58.35	59.25	59.15	62.45	151,100	9,264,807	61.316	59.25	58.35	59.25	59.15	62.45	151,100	61.316	-4.20%
2020-01-29	61.85	62.15	62.25	61.20	62.25	216,900	13,367,095	61.628	61.85	62.15	62.25	61.20	62.25	216,900	61.628	-3.59%
2020-01-24	64.15	63.90	64.20	63.90	64.15	850	54,327	63.914	64.15	63.90	64.20	63.90	64.15	850	63.914	0.39%
2020-01-23	63.90	63.50	63.90	61.60	63.90	549,950	34,526,252	62.781	63.90	63.50	63.90	61.60	63.90	549,950	62.781	0.31%
2020-01-22	63.70	63.35	63.75	58.95	63.75	443,400	27,143,825	61.218	63.70	63.35	63.75	58.95	63.75	443,400	61.217	7.60%
2020-01-21	59.20	59.15	61.30	59.20	61.00	485,100	29,015,732	59.814	59.20	59.15	61.30	59.20	61.00	485,100	59.814	-2.39%
2020-01-20	60.65	60.60	61.00	58.30	61.15	763,850	45,900,215	60.091	60.65	60.60	61.00	58.30	61.15	763,850	60.091	4.21%
2020-01-17	58.20	58.10	58.20	57.10	58.75	1,257,750	72,799,910	57.881	58.20	58.10	58.20	57.10	58.75	1,257,750	57.881