Prices and Webb-site Total Returns

Global X China Clean Energy ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02809	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
2026-02-04	116.8	115.5	116.8	114.0	116.8	21,650	2,496,185	115.30	116.8	115.5	116.8	114.0	116.8	21,650	115.30	2.46%
2026-02-03	114.0	113.3	114.0	109.3	114.0	33,350	3,759,710	112.73	114.0	113.3	114.0	109.3	114.0	33,350	112.73	4.35%
2026-02-02	109.3	109.0	109.5	109.1	111.5	24,900	2,745,300	110.25	109.3	109.0	109.5	109.1	111.4	24,900	110.25	-0.09%
2026-01-30	109.4	108.8	110.0	107.0	111.9	54,260	5,923,491	109.17	109.3	108.8	110.0	107.0	111.9	54,260	109.17	-2.28%
2026-01-29	111.9	111.9	113.5	111.3	113.3	53,500	5,987,835	111.92	111.9	111.9	113.5	111.3	113.3	53,500	111.92	-1.24%
2026-01-28	113.3	113.2	113.6	112.9	114.4	43,500	4,926,090	113.24	113.3	113.2	113.6	112.9	114.4	43,500	113.24	-1.00%
2026-01-27	114.5	114.1	114.5	112.2	114.8	11,000	1,242,327	112.94	114.4	114.1	114.5	112.2	114.8	11,000	112.94	-0.13%
2026-01-26	114.6	114.5	115.5	114.3	116.0	24,414	2,812,191	115.19	114.6	114.5	115.5	114.3	116.0	24,414	115.19	-0.78%
2026-01-23	115.5	114.7	115.6	112.6	115.6	38,750	4,431,930	114.37	115.5	114.7	115.6	112.6	115.6	38,750	114.37	4.29%
2026-01-22	110.8	110.0	110.8	110.1	112.0	2,907	321,638	110.64	110.8	110.0	110.8	110.1	112.0	2,907	110.64	-0.40%
2026-01-21	111.2	110.9	111.7	110.9	112.1	29,400	3,272,452	111.31	111.2	110.9	111.7	110.8	112.1	29,400	111.31	0.23%
2026-01-20	111.0	110.9	111.5	110.9	113.1	17,400	1,932,492	111.06	110.9	110.9	111.5	110.8	113.1	17,400	111.06	-1.86%
2026-01-19	113.1	113.3	113.4	110.0	113.4	19,638	2,214,142	112.75	113.1	113.3	113.3	109.9	113.3	19,638	112.75	2.40%
2026-01-16	110.4	110.0	110.4	108.0	111.6	14,321	1,577,872	110.18	110.4	109.9	110.4	108.0	111.6	14,321	110.18	2.22%
2026-01-15	108.0	106.0	108.0	107.0	108.5	64,350	6,948,907	107.99	108.0	106.0	107.9	107.0	108.4	64,350	107.99	0.93%
2026-01-14	107.0	105.0	107.0	106.9	110.2	258,870	28,034,173	108.29	107.0	105.0	107.0	106.9	110.2	258,870	108.29	-0.23%
2026-01-13	107.3	107.2	107.3	105.7	108.4	58,036	6,216,287	107.11	107.3	107.2	107.3	105.7	108.3	58,036	107.11	0.80%
2026-01-09	106.4	106.2	107.0	105.9	107.7	23,150	2,465,162	106.49	106.4	106.2	107.0	105.9	107.7	23,150	106.49	0.47%
2026-01-08	105.9	103.0	106.0	104.7	106.1	40,911	4,315,112	105.48	105.9	103.0	106.0	104.7	106.1	40,911	105.48	0.38%
2026-01-07	105.5	104.0	105.7	104.0	105.5	7,300	764,292	104.70	105.5	104.0	105.7	104.0	105.5	7,300	104.70	1.39%
2026-01-06	104.1	102.3	104.1	102.7	104.4	17,850	1,846,065	103.42	104.1	102.3	104.1	102.7	104.3	17,850	103.42	2.21%
2026-01-05	101.8	101.8	102.5	100.8	102.6	36,500	3,714,437	101.77	101.8	101.8	102.5	100.8	102.6	36,500	101.77	1.75%
2025-12-31	100.1	98.00	100.5	99.80	101.6	6,600	662,190	100.33	100.1	98.00	100.5	99.80	101.6	6,600	100.33	-1.14%
2025-12-30	101.2	100.5	101.6	100.7	101.7	7,950	805,110	101.27	101.2	100.5	101.6	100.7	101.7	7,950	101.27	-0.20%
2025-12-29	101.4	101.4	101.9	99.80	102.5	66,150	6,768,097	102.31	101.4	101.4	101.9	99.80	102.5	66,150	102.31	1.75%
2025-12-24	99.66	99.30	99.90	98.76	99.70	6,250	619,984	99.197	99.66	99.30	99.90	98.76	99.70	6,250	99.197	0.00%
2025-12-23	99.66	99.00	99.70	99.08	100.1	19,172	1,911,234	99.689	99.66	99.00	99.70	99.08	100.1	19,172	99.689	0.46%
2025-12-22	99.20	99.12	99.50	98.60	104.0	4,990	494,669	99.132	99.20	99.12	99.50	98.60	104.0	4,990	99.132	1.47%
2025-12-19	97.76	97.54	98.04	97.26	98.00	9,693	947,614	97.763	97.76	97.54	98.04	97.26	98.00	9,693	97.763	0.56%
2025-12-18	97.22	96.90	98.12	96.92	98.12	2,700	262,719	97.303	97.22	96.90	98.12	96.92	98.12	2,700	97.303	-0.92%
2025-12-17	98.12	95.02	98.40	96.76	98.38	2,750	268,742	97.724	98.12	95.02	98.40	96.76	98.38	2,750	97.724	1.11%
2025-12-16	97.04	97.00	100.0	96.26	98.94	5,900	572,543	97.041	97.04	97.00	100.0	96.26	98.94	5,900	97.041	-1.98%
2025-12-15	99.00	99.00	99.74	98.92	100.0	4,200	418,661	99.681	99.00	99.00	99.74	98.92	100.0	4,200	99.681	-0.70%
2025-12-12	99.70	99.00	100.0	98.26	99.86	3,250	322,918	99.359	99.70	99.00	100.0	98.26	99.86	3,250	99.359	1.47%
2025-12-11	98.26	98.24	98.80	98.26	100.3	4,000	396,520	99.130	98.26	98.24	98.80	98.26	100.3	4,000	99.130	-0.51%
2025-12-10	98.76	97.76	100.0	97.96	100.0	23,200	2,288,031	98.622	98.76	97.76	100.0	97.96	100.0	23,200	98.622	-0.66%
2025-12-09	99.42	98.02	100.2	99.08	101.0	65,650	6,553,401	99.823	99.42	98.02	100.2	99.08	100.9	65,650	99.823	1.43%
2025-12-08	98.02	98.02	99.86	98.02	100.3	30,080	2,997,683	99.657	98.02	98.02	99.86	98.02	100.3	30,080	99.657	-1.21%
2025-12-05	99.22	98.00	99.80	97.90	99.58	40,884	4,050,631	99.076	99.22	98.00	99.80	97.90	99.58	40,884	99.076	1.16%
2025-12-04	98.08	97.38	98.24	97.42	98.24	43,100	4,218,430	97.875	98.08	97.38	98.24	97.42	98.24	43,100	97.875	0.08%
2025-12-03	98.00	97.50	98.80	98.08	98.90	3,800	374,543	98.564	98.00	97.50	98.80	98.08	98.90	3,800	98.564	-0.18%
2025-12-02	98.18	97.80	99.58	98.06	98.66	4,200	412,815	98.289	98.18	97.80	99.58	98.06	98.66	4,200	98.289	-0.71%
2025-12-01	98.88	98.84	99.58	98.00	99.38	132,300	13,033,761	98.517	98.88	98.84	99.58	98.00	99.38	132,300	98.517	-0.08%
2025-11-28	98.96	98.90	99.20	98.30	99.50	3,300	326,673	98.992	98.96	98.90	99.20	98.30	99.50	3,300	98.992	0.88%
2025-11-27	98.10	97.50	98.16	98.80	100.1	2,800	277,955	99.270	98.10	97.50	98.16	98.80	100.1	2,800	99.270	0.00%
2025-11-26	98.10	98.02	98.62	97.62	98.78	2,900	284,538	98.117	98.10	98.02	98.62	97.62	98.78	2,900	98.117	0.53%
2025-11-25	97.58	97.40	97.60	96.90	98.00	5,800	565,405	97.484	97.58	97.40	97.60	96.90	98.00	5,800	97.484	1.84%
2025-11-24	95.82	95.62	96.10	95.28	95.94	7,750	742,534	95.811	95.82	95.62	96.10	95.28	95.94	7,750	95.811	1.01%
2025-11-21	94.86	95.00	97.38	94.86	97.00	10,693	1,028,457	96.180	94.86	95.00	97.38	94.86	97.00	10,693	96.180	-4.14%
2025-11-20	98.96	97.00	102.0	98.92	101.0	8,900	888,890	99.875	98.96	97.00	102.0	98.92	101.0	8,900	99.875	-2.02%
2025-11-19	101.0	100.0	109.0	100.4	101.5	21,500	2,166,232	100.76	101.0	100.0	109.0	100.4	101.5	21,500	100.75	0.25%
2025-11-18	100.8	100.7	100.9	100.5	102.4	17,350	1,751,450	100.95	100.8	100.7	100.9	100.5	102.4	17,350	100.95	-1.61%
2025-11-17	102.4	101.0	103.0	101.8	103.2	6,500	663,892	102.14	102.4	101.0	103.0	101.8	103.2	6,500	102.14	-0.63%
2025-11-14	103.1	102.9	105.0	103.0	105.9	20,250	2,116,015	104.49	103.1	102.8	105.0	103.0	105.9	20,250	104.49	-1.48%
2025-11-13	104.6	103.6	106.0	102.1	105.4	15,671	1,637,535	104.49	104.6	103.6	106.0	102.1	105.3	15,671	104.49	2.05%
2025-11-12	102.5	102.5	103.5	102.1	105.0	23,050	2,378,192	103.18	102.5	102.5	103.5	102.1	105.0	23,050	103.18	-3.80%
2025-11-11	106.6	106.0	106.6	106.6	108.5	7,185	769,205	107.06	106.6	106.0	106.6	106.6	108.5	7,185	107.06	-0.42%
2025-11-10	107.0	106.9	108.5	106.5	108.4	7,550	809,707	107.25	107.0	106.8	108.5	106.5	108.4	7,550	107.25	-0.70%
2025-11-07	107.8	107.7	107.8	106.5	108.7	8,877	960,263	108.17	107.8	107.7	107.8	106.5	108.7	8,877	108.17	0.33%
2025-11-06	107.4	107.4	107.8	105.9	108.3	17,150	1,837,925	107.17	107.4	107.3	107.8	105.9	108.3	17,150	107.17	2.29%
2025-11-05	105.0	105.0	105.1	100.6	105.5	18,646	1,914,818	102.69	105.0	105.0	105.1	100.6	105.5	18,646	102.69	2.69%
2025-11-04	102.3	102.3	103.5	102.0	104.8	14,910	1,537,297	103.11	102.3	102.3	103.4	101.9	104.8	14,910	103.11	-2.39%
2025-11-03	104.8	104.4	104.8	101.7	104.8	15,500	1,608,155	103.75	104.8	104.4	104.8	101.7	104.8	15,500	103.75	2.39%
2025-10-31	102.3	102.3	103.5	102.3	106.0	25,950	2,693,922	103.81	102.3	102.3	103.5	102.3	105.9	25,950	103.81	-2.25%
2025-10-30	104.7	104.4	104.7	100.5	106.0	49,923	5,206,051	104.28	104.7	104.3	104.7	100.5	106.0	49,923	104.28	5.35%
2025-10-28	99.34	99.00	100.5	99.50	100.0	4,900	488,932	99.782	99.34	99.00	100.5	99.50	100.0	4,900	99.782	-1.01%
2025-10-27	100.4	100.0	100.5	99.00	100.4	34,850	3,481,286	99.893	100.3	100.0	100.5	99.00	100.4	34,850	99.893	1.71%
2025-10-24	98.66	98.66	99.00	98.00	98.86	6,500	639,671	98.411	98.66	98.66	99.00	98.00	98.86	6,500	98.411	1.84%
2025-10-23	96.88	96.88	97.20	94.80	96.00	2,743	260,847	95.096	96.88	96.88	97.20	94.80	96.00	2,743	95.096	0.81%
2025-10-22	96.10	96.00	96.94	96.10	96.62	7,000	674,077	96.297	96.10	96.00	96.94	96.10	96.62	7,000	96.297	-1.40%
2025-10-21	97.46	97.30	97.48	96.38	97.96	12,350	1,200,861	97.236	97.46	97.30	97.48	96.38	97.96	12,350	97.236	1.52%
2025-10-20	96.00	95.96	96.84	95.70	97.20	20,650	1,986,175	96.183	96.00	95.96	96.84	95.70	97.20	20,650	96.183	0.31%
2025-10-17	95.70	95.70	96.72	95.22	102.6	26,100	2,542,706	97.422	95.70	95.70	96.72	95.22	102.6	26,100	97.422	-5.06%
2025-10-16	100.8	100.3	102.0	99.82	101.5	18,474	1,862,852	100.84	100.8	100.3	102.0	99.82	101.4	18,474	100.84	0.98%
2025-10-15	99.82	99.76	99.84	96.70	103.0	12,223	1,201,251	98.278	99.82	99.76	99.84	96.70	103.0	12,223	98.278	2.63%
2025-10-14	97.26	96.00	97.28	96.76	101.7	61,950	6,102,633	98.509	97.26	96.00	97.28	96.76	101.7	61,950	98.509	-0.65%
2025-10-13	97.90	97.90	97.92	95.84	98.90	36,920	3,573,932	96.802	97.90	97.90	97.92	95.84	98.90	36,920	96.802	-0.77%
2025-10-10	98.66	96.60	98.90	98.36	103.0	45,953	4,589,981	99.884	98.66	96.60	98.90	98.36	103.0	45,953	99.884	-3.42%
2025-10-09	102.2	101.8	102.8	100.4	102.5	22,228	2,262,441	101.78	102.2	101.8	102.8	100.4	102.4	22,228	101.78	2.50%
2025-10-08	99.66	99.64	100.1	99.10	100.2	14,650	1,460,814	99.714	99.66	99.64	100.1	99.10	100.2	14,650	99.714	-0.59%
2025-10-06	100.3	100.3	100.4	100.2	100.5	24,250	2,434,427	100.39	100.3	100.3	100.3	100.2	100.5	24,250	100.39	-0.20%
2025-10-03	100.5	100.2	102.0	100.2	101.9	37,700	3,798,887	100.77	100.4	100.2	102.0	100.2	101.9	37,700	100.77	-0.64%
2025-10-02	101.1	101.0	101.2	100.4	101.9	85,142	8,596,937	100.97	101.1	100.9	101.2	100.4	101.8	85,142	100.97	0.70%
2025-09-30	100.4	100.0	100.4	99.42	103.3	85,821	8,589,657	100.09	100.4	100.0	100.4	99.42	103.3	85,821	100.09	-2.33%
2025-09-29	102.8	100.2	102.8	97.40	102.8	219,029	21,857,267	99.792	102.8	100.2	102.8	97.40	102.8	219,029	99.792	5.54%
2025-09-26	97.40	97.00	97.40	96.98	98.22	106,670	10,393,687	97.438	97.40	97.00	97.40	96.98	98.22	106,670	97.438	0.35%
2025-09-25	97.06	96.92	97.06	95.70	97.60	24,242	2,344,550	96.714	97.06	96.92	97.06	95.70	97.60	24,242	96.714	1.10%
2025-09-24	96.00	96.00	100.0	93.38	96.00	13,786	1,309,585	94.994	96.00	96.00	100.0	93.38	96.00	13,786	94.994	3.83%
2025-09-23	92.46	90.80	92.46	90.78	93.44	28,595	2,613,856	91.410	92.46	90.80	92.46	90.78	93.44	28,595	91.410	1.25%
2025-09-22	91.32	90.50	92.00	90.38	92.00	24,630	2,240,267	90.957	91.32	90.50	92.00	90.38	92.00	24,630	90.957	-0.44%
2025-09-19	91.72	91.20	94.80	91.20	92.42	13,142	1,208,463	91.954	91.72	91.20	94.80	91.20	92.42	13,142	91.954	-0.26%
2025-09-18	91.96	91.94	93.38	91.20	93.38	28,491	2,629,201	92.282	91.96	91.94	93.38	91.20	93.38	28,491	92.282	-0.58%
2025-09-17	92.50	92.00	92.58	90.88	92.58	23,450	2,145,368	91.487	92.50	92.00	92.58	90.88	92.58	23,450	91.487	1.65%
2025-09-16	91.00	90.72	91.98	90.00	91.18	10,538	957,564	90.868	91.00	90.72	91.98	90.00	91.18	10,538	90.868	0.07%
2025-09-15	90.94	90.38	90.94	90.38	92.32	14,447	1,329,622	92.035	90.94	90.38	90.94	90.38	92.32	14,447	92.034	0.62%
2025-09-12	90.38	90.00	91.20	90.38	91.70	15,652	1,420,911	90.781	90.38	90.00	91.20	90.38	91.70	15,652	90.781	-1.42%
2025-09-11	91.68	91.14	92.80	89.16	91.76	25,544	2,313,835	90.582	91.68	91.14	92.80	89.16	91.76	25,544	90.582	2.83%
2025-09-10	89.16	88.80	89.40	88.60	90.06	7,634	681,016	89.208	89.16	88.80	89.40	88.60	90.06	7,634	89.208	-1.00%
2025-09-09	90.06	89.40	90.32	89.88	91.72	76,950	6,963,347	90.492	90.06	89.40	90.32	89.88	91.72	76,950	90.492	-1.85%
2025-09-08	91.76	91.72	92.02	90.62	92.40	17,953	1,639,386	91.315	91.76	91.72	92.02	90.62	92.40	17,953	91.315	1.12%
2025-09-05	90.74	90.60	90.80	86.34	90.80	27,369	2,448,367	89.458	90.74	90.60	90.80	86.34	90.80	27,369	89.458	6.18%
2025-09-04	85.46	85.36	87.30	85.00	87.30	9,090	784,548	86.309	85.46	85.36	87.30	85.00	87.30	9,090	86.309	0.21%
2025-09-03	85.28	85.00	85.90	84.38	85.90	9,600	815,660	84.965	85.28	85.00	85.90	84.38	85.90	9,600	84.965	2.01%
2025-09-02	83.60	83.28	83.60	83.28	85.06	12,750	1,073,656	84.208	83.60	83.28	83.60	83.28	85.06	12,750	84.208	-0.48%
2025-09-01	84.00	83.86	84.70	83.34	84.14	7,528	629,032	83.559	84.00	83.86	84.70	83.34	84.14	7,528	83.559	-0.17%
2025-08-29	84.14	81.90	84.24	83.22	84.36	272,535	22,798,950	83.655	84.14	81.90	84.24	83.22	84.36	272,535	83.655	0.72%
2025-08-28	83.54	81.90	83.54	82.00	83.88	86,400	7,217,035	83.531	83.54	81.90	83.54	82.00	83.88	86,400	83.530	1.88%
2025-08-27	82.00	82.00	84.50	81.98	84.20	5,900	490,906	83.204	82.00	82.00	84.50	81.98	84.20	5,900	83.204	-2.24%
2025-08-26	83.88	83.88	84.00	83.88	84.34	1,850	155,876	84.257	83.88	83.88	84.00	83.88	84.34	1,850	84.257	-0.62%
2025-08-25	84.40	84.00	84.62	83.50	84.40	9,704	815,060	83.992	84.40	84.00	84.62	83.50	84.40	9,704	83.992	1.83%
2025-08-22	82.88	82.60	83.00	81.14	82.90	7,153	590,018	82.485	82.88	82.60	83.00	81.14	82.90	7,153	82.485	2.04%
2025-08-21	81.22	78.00	81.56	80.72	81.60	2,388	194,129	81.294	81.22	78.00	81.56	80.72	81.60	2,388	81.294	0.10%
2025-08-20	81.14	81.14	81.90	79.64	81.14	9,803	788,099	80.394	81.14	81.14	81.90	79.64	81.14	9,803	80.394	1.12%
2025-08-19	80.24	79.66	81.90	80.20	81.16	10,100	814,612	80.655	80.24	79.66	81.90	80.20	81.16	10,100	80.655	-1.18%
2025-08-18	81.20	81.00	81.90	80.50	81.50	14,273	1,156,349	81.017	81.20	81.00	81.90	80.50	81.50	14,273	81.017	0.87%
2025-08-15	80.50	80.50	80.80	79.58	80.80	2,252	181,150	80.440	80.50	80.50	80.80	79.58	80.80	2,252	80.440	1.77%
2025-08-14	79.10	78.00	79.50	78.80	79.92	8,100	643,064	79.391	79.10	78.00	79.50	78.80	79.92	8,100	79.391	-0.48%
2025-08-13	79.48	79.00	79.50	78.80	79.48	40,700	3,214,875	78.990	79.48	79.00	79.50	78.80	79.48	40,700	78.990	0.86%
2025-08-12	78.80	72.80	78.80	78.28	78.80	36,950	2,908,172	78.706	78.80	72.80	78.80	78.28	78.80	36,950	78.706	0.28%
2025-08-11	78.58	78.36	79.00	77.90	78.58	2,366	185,145	78.252	78.58	78.36	79.00	77.90	78.58	2,366	78.252	0.87%
2025-08-08	77.90	72.80	79.00	77.66	78.46	6,200	483,207	77.937	77.90	72.80	79.00	77.66	78.46	6,200	77.937	1.01%
2025-08-07	77.12	72.80	77.40	76.80	77.48	9,502	735,449	77.399	77.12	72.80	77.40	76.80	77.48	9,502	77.399	-0.44%
2025-08-06	77.46	77.00	80.40	77.00	77.46	2,286	176,084	77.027	77.46	77.00	80.40	77.00	77.46	2,286	77.027	0.39%
2025-08-05	77.16	76.98	80.40	76.90	77.20	2,100	161,713	77.006	77.16	76.98	80.40	76.90	77.20	2,100	77.006	0.42%
2025-08-04	76.84	76.84	80.18	76.46	76.80	1,645	125,884	76.525	76.84	76.84	80.18	76.46	76.80	1,645	76.525	0.50%
2025-08-01	76.46	76.46	80.18	76.00	77.00	5,986	457,951	76.504	76.46	76.46	80.18	76.00	77.00	5,986	76.504	0.21%
2025-07-31	76.30	76.30	80.18	76.16	77.70	4,700	361,171	76.845	76.30	76.30	80.18	76.16	77.70	4,700	76.845	-2.83%
2025-07-30	78.52	77.70	79.22	78.52	79.26	12,187	960,110	78.782	78.52	77.70	79.22	78.52	79.26	12,187	78.781	-0.48%
2025-07-29	78.90	72.80	80.40	78.30	78.90	8,823	693,710	78.625	78.90	72.80	80.40	78.30	78.90	8,823	78.625	0.33%
2025-07-28	78.64	74.80	78.90	78.50	78.80	3,400	267,673	78.727	78.64	74.80	78.90	78.50	78.80	3,400	78.727	-0.25%
2025-07-25	78.84	78.84	79.12	78.80	79.60	1,057	83,703	79.189	78.84	78.84	79.12	78.80	79.60	1,057	79.189	-0.95%
2025-07-24	79.60	79.30	79.50	78.64	79.60	34,101	2,710,281	79.478	79.60	79.30	79.50	78.64	79.60	34,101	79.478	1.04%
2025-07-23	78.78	72.80	79.50	79.00	79.64	3,100	245,864	79.311	78.78	72.80	79.50	79.00	79.64	3,100	79.311	-0.88%
2025-07-22	79.48	76.50	79.60	78.14	79.48	3,399	266,630	78.444	79.48	76.50	79.60	78.14	79.48	3,399	78.444	1.71%
2025-07-21	78.14	77.66	78.30	77.86	78.32	10,744	837,515	77.952	78.14	77.66	78.30	77.86	78.32	10,744	77.952	1.30%
2025-07-18	77.14	76.86	79.04	76.90	77.80	13,020	1,004,777	77.172	77.14	76.86	79.04	76.90	77.80	13,020	77.172	-0.16%
2025-07-17	77.26	77.26	77.52	77.26	77.70	4,592	355,862	77.496	77.26	77.26	77.52	77.26	77.70	4,592	77.496	-0.03%
2025-07-16	77.28	72.80	77.70	77.26	77.62	5,073	392,636	77.397	77.28	72.80	77.70	77.26	77.62	5,073	77.397	-0.74%
2025-07-15	77.86	72.80	78.60	77.38	78.12	3,493	271,969	77.861	77.86	72.80	78.60	77.38	78.12	3,493	77.861	-0.66%
2025-07-14	78.38	78.24	78.80	78.24	78.66	3,488	274,051	78.570	78.38	78.24	78.80	78.24	78.66	3,488	78.570	0.28%
2025-07-11	78.16	77.00	78.32	78.00	78.34	2,482	193,918	78.130	78.16	77.00	78.32	78.00	78.34	2,482	78.130	-0.18%
2025-07-10	78.30	72.80	78.30	77.74	78.30	7,350	574,877	78.215	78.30	72.80	78.30	77.74	78.30	7,350	78.215	0.72%
2025-07-09	77.74	72.80	77.74	77.58	78.14	3,709	288,586	77.807	77.74	72.80	77.74	77.58	78.14	3,709	77.807	-0.46%
2025-07-08	78.10	72.80	78.10	76.68	78.18	14,121	1,100,995	77.969	78.10	72.80	78.10	76.68	78.18	14,121	77.969	2.87%
2025-07-07	75.92	75.60	78.18	75.78	76.00	5,584	424,194	75.966	75.92	75.60	78.18	75.78	76.00	5,584	75.966	-0.11%
2025-07-04	76.00	73.02	78.18	75.70	76.30	8,128	617,509	75.973	76.00	73.02	78.18	75.70	76.30	8,128	75.973	-0.08%
2025-07-03	76.06	76.06	78.18	75.58	76.10	4,183	316,969	75.776	76.06	76.06	78.18	75.58	76.10	4,183	75.776	0.29%
2025-07-02	75.84	74.90	76.06	74.92	75.84	3,950	297,870	75.410	75.84	74.90	76.06	74.92	75.84	3,950	75.410	1.15%
2025-06-30	74.98	74.90	75.02	74.78	75.02	1,000	74,864	74.864	74.98	74.90	75.02	74.78	75.02	1,000	74.864	1.76%
2025-06-27	73.68	72.80	74.00	73.58	74.18	2,387	176,571	73.972	73.68	72.80	74.00	73.58	74.18	2,387	73.972	-0.32%
2025-06-26	73.92	71.00	73.92	74.08	74.40	1,900	141,314	74.376	73.92	71.00	73.92	74.08	74.40	1,900	74.376	-0.65%
2025-06-25	74.40	73.50	78.18	73.50	74.40	4,626	341,220	73.761	74.40	73.50	78.18	73.50	74.40	4,626	73.761	0.98%
2025-06-24	73.68	73.28	74.50	73.00	73.72	5,450	399,210	73.250	73.68	73.28	74.50	73.00	73.72	5,450	73.250	1.35%
2025-06-23	72.70	71.94	75.00	72.16	73.08	2,950	214,460	72.698	72.70	71.94	75.00	72.16	73.08	2,950	72.698	0.55%
2025-06-20	72.30	71.42	73.00	72.00	73.06	736	53,100	72.147	72.30	71.42	73.00	72.00	73.06	736	72.147	-0.03%
2025-06-19	72.32	72.08	72.72	72.32	73.20	774	56,114	72.499	72.32	72.08	72.72	72.32	73.20	774	72.499	-1.42%
2025-06-18	73.36	73.20	73.36	73.00	73.36	1,870	136,633	73.066	73.36	73.20	73.36	73.00	73.36	1,870	73.066	0.58%
2025-06-17	72.94	72.68	75.00	72.68	73.00	4,040	293,960	72.762	72.94	72.68	75.00	72.68	73.00	4,040	72.762	0.08%
2025-06-16	72.88	72.86	75.94	72.66	72.74	1,492	108,447	72.686	72.88	72.86	75.94	72.66	72.74	1,492	72.686	0.39%
2025-06-13	72.60	70.22	72.78	72.60	73.60	4,919	358,924	72.967	72.60	70.22	72.78	72.60	73.60	4,919	72.967	-0.52%
2025-06-12	72.98	72.90	75.94	72.86	73.24	3,774	275,479	72.994	72.98	72.90	75.94	72.86	73.24	3,774	72.994	-0.71%
2025-06-11	73.50	73.00	73.50	72.18	73.68	21,241	1,559,172	73.404	73.50	73.00	73.50	72.18	73.68	21,241	73.404	1.21%
2025-06-10	72.62	72.58	73.32	72.52	73.32	8,650	628,761	72.689	72.62	72.58	73.32	72.52	73.32	8,650	72.689	-0.74%
2025-06-09	73.16	73.12	74.00	72.54	73.14	9,233	672,927	72.883	73.16	73.12	74.00	72.54	73.14	9,233	72.883	0.85%
2025-06-06	72.54	72.38	75.94	72.38	72.60	3,730	270,489	72.517	72.54	72.38	75.94	72.38	72.60	3,730	72.517	0.33%
2025-06-05	72.30	72.06	73.00	72.12	72.40	6,943	501,654	72.253	72.30	72.06	73.00	72.12	72.40	6,943	72.253	0.08%
2025-06-04	72.24	70.02	72.80	71.92	72.30	4,450	320,758	72.080	72.24	70.02	72.80	71.92	72.30	4,450	72.080	0.75%
2025-06-03	71.70	71.50	75.94	71.04	72.02	1,600	114,550	71.594	71.70	71.50	75.94	71.04	72.02	1,600	71.594	0.93%
2025-06-02	71.04	70.52	75.94	70.44	72.20	13,513	961,703	71.169	71.04	70.52	75.94	70.44	72.20	13,513	71.169	-1.44%
2025-05-30	72.08	72.00	72.08	72.00	72.40	6,860	495,544	72.237	72.08	72.00	72.08	72.00	72.40	6,860	72.237	-0.77%
2025-05-29	72.64	72.60	73.00	72.40	72.74	7,396	536,802	72.580	72.64	72.60	73.00	72.40	72.74	7,396	72.580	0.44%
2025-05-28	72.32	72.12	72.60	72.20	72.84	7,167	519,051	72.422	72.32	72.12	72.60	72.20	72.84	7,167	72.422	-0.69%
2025-05-27	72.82	72.50	73.00	72.80	73.30	5,700	415,282	72.857	72.82	72.50	73.00	72.80	73.30	5,700	72.856	-0.65%
2025-05-26	73.30	70.00	73.40	73.30	73.92	5,230	384,542	73.526	73.30	70.00	73.40	73.30	73.92	5,230	73.526	-0.11%
2025-05-23	73.38	72.90	73.82	73.38	74.00	9,818	721,795	73.518	73.38	72.90	73.82	73.38	74.00	9,818	73.518	-0.43%
2025-05-22	73.70	72.00	74.30	73.64	74.18	11,311	835,329	73.851	73.70	72.00	74.30	73.64	74.18	11,311	73.851	-0.89%
2025-05-21	74.36	73.00	74.50	74.36	74.72	1,896	141,024	74.380	74.36	73.00	74.50	74.36	74.72	1,896	74.380	-0.03%
2025-05-20	74.38	74.10	76.00	74.10	74.38	2,950	218,829	74.179	74.38	74.10	76.00	74.10	74.38	2,950	74.179	0.24%
2025-05-19	74.20	73.50	76.00	73.58	74.20	9,900	732,395	73.979	74.20	73.50	76.00	73.58	74.20	9,900	73.979	0.19%
2025-05-16	74.06	70.00	74.06	74.02	74.28	5,398	400,090	74.118	74.06	70.00	74.06	74.02	74.28	5,398	74.118	0.24%
2025-05-15	73.88	70.00	77.00	73.88	74.60	3,800	282,131	74.245	73.88	70.00	77.00	73.88	74.60	3,800	74.245	-1.65%
2025-05-14	75.12	73.80	77.00	74.14	75.12	5,500	409,449	74.445	75.12	73.80	77.00	74.14	75.12	5,500	74.445	-0.13%
2025-05-13	75.22	75.00	76.00	74.76	76.52	1,212	91,466	75.467	75.22	75.00	76.00	74.76	76.52	1,212	75.467	-0.69%
2025-05-12	75.74	70.00	75.76	72.78	75.92	5,300	395,103	74.548	75.74	70.00	75.76	72.78	75.92	5,300	74.548	4.01%
2025-05-09	72.82	72.50	72.80	72.78	73.00	3,093	225,139	72.790	72.82	72.50	72.80	72.78	73.00	3,093	72.790	-0.84%
2025-05-08	73.44	73.00	73.44	73.30	73.50	4,099	300,716	73.363	73.44	73.00	73.44	73.30	73.50	4,099	73.363	1.32%
2025-05-07	72.48	70.00	72.80	72.42	73.04	3,436	250,266	72.836	72.48	70.00	72.80	72.42	73.04	3,436	72.836	-0.03%
2025-05-06	72.50	72.20	77.80	71.98	72.50	4,500	325,482	72.329	72.50	72.20	77.80	71.98	72.50	4,500	72.329	0.39%
2025-05-02	72.22	70.00	77.80	71.62	72.30	6,000	431,719	71.953	72.22	70.00	77.80	71.62	72.30	6,000	71.953	1.15%
2025-04-30	71.40	71.20	71.62	71.40	71.72	4,100	293,074	71.482	71.40	71.20	71.62	71.40	71.72	4,100	71.481	-0.28%
2025-04-29	71.60	71.50	73.00	71.58	71.90	8,550	613,077	71.705	71.60	71.50	73.00	71.58	71.90	8,550	71.705	-0.33%
2025-04-28	71.84	71.50	77.80	71.88	72.22	9,298	669,506	72.005	71.84	71.50	77.80	71.88	72.22	9,298	72.005	0.34%
2025-04-25	71.60	71.00	72.00	71.46	71.60	8,120	581,076	71.561	71.60	71.00	72.00	71.46	71.60	8,120	71.561	0.28%
2025-04-24	71.40	71.30	72.00	71.02	71.78	1,629	116,269	71.375	71.40	71.30	72.00	71.02	71.78	1,629	71.374	-0.17%
2025-04-23	71.52	71.40	71.52	71.14	71.56	3,250	231,975	71.377	71.52	71.40	71.52	71.14	71.56	3,250	71.377	0.45%
2025-04-22	71.20	71.20	72.00	71.20	71.50	1,346	95,909	71.255	71.20	71.20	72.00	71.20	71.50	1,346	71.255	0.23%
2025-04-17	71.04	-	71.30	70.66	71.30	18,071	1,283,922	71.049	71.04	-	71.30	70.66	71.30	18,071	71.049	0.34%
2025-04-16	70.80	70.10	72.00	70.10	70.96	8,834	621,489	70.352	70.80	70.10	72.00	70.10	70.96	8,834	70.352	-0.73%
2025-04-15	71.32	71.16	72.00	71.00	71.26	2,243	159,656	71.180	71.32	71.16	72.00	71.00	71.26	2,243	71.180	-0.75%
2025-04-14	71.86	-	71.92	71.76	71.94	8,238	591,352	71.783	71.86	-	71.92	71.76	71.94	8,238	71.783	0.67%
2025-04-11	71.38	-	72.00	70.70	71.38	3,312	234,630	70.842	71.38	-	72.00	70.70	71.38	3,312	70.842	0.96%
2025-04-10	70.70	60.00	72.00	70.70	71.54	5,740	408,126	71.102	70.70	60.00	72.00	70.70	71.54	5,740	71.102	0.20%
2025-04-09	70.56	68.74	72.00	67.44	70.56	39,025	2,664,627	68.280	70.56	68.74	72.00	67.44	70.56	39,025	68.280	2.95%
2025-04-08	68.54	67.80	69.00	67.46	68.86	36,625	2,506,325	68.432	68.54	67.80	69.00	67.46	68.86	36,625	68.432	3.97%
2025-04-07	65.92	65.00	65.92	65.92	74.62	92,083	6,267,449	68.063	65.92	65.00	65.92	65.92	74.62	92,083	68.063	-12.04%
2025-04-03	74.94	74.62	75.56	74.60	75.34	4,234	316,784	74.819	74.94	74.62	75.56	74.60	75.34	4,234	74.819	-0.82%
2025-04-02	75.56	-	79.30	75.56	75.80	6,675	505,346	75.707	75.56	-	79.30	75.56	75.80	6,675	75.707	-0.29%
2025-04-01	75.78	74.10	76.00	75.50	76.92	1,350	102,302	75.779	75.78	74.10	76.00	75.50	76.92	1,350	75.779	1.15%
2025-03-31	74.92	74.50	75.00	74.66	78.68	15,831	1,198,808	75.725	74.92	74.50	75.00	74.66	78.68	15,831	75.725	-2.04%
2025-03-28	76.48	75.20	79.80	76.46	77.02	12,574	964,341	76.693	76.48	75.20	79.80	76.46	77.02	12,574	76.693	-0.39%
2025-03-27	76.78	75.00	76.96	76.54	77.20	1,831	140,702	76.844	76.78	75.00	76.96	76.54	77.20	1,831	76.844	-0.75%
2025-03-26	77.36	75.00	78.04	77.00	77.74	11,148	860,319	77.173	77.36	75.00	78.04	77.00	77.74	11,148	77.172	0.21%
2025-03-25	77.20	75.00	77.20	76.94	77.20	2,419	186,615	77.146	77.20	75.00	77.20	76.94	77.20	2,419	77.146	1.07%
2025-03-24	76.38	75.74	76.80	75.74	76.50	14,089	1,074,625	76.274	76.38	75.74	76.80	75.74	76.50	14,089	76.274	0.53%
2025-03-21	75.98	75.92	77.00	75.98	77.20	6,602	504,842	76.468	75.98	75.92	77.00	75.98	77.20	6,602	76.468	-1.32%
2025-03-20	77.00	76.50	77.00	76.90	77.40	4,228	326,799	77.294	77.00	76.50	77.00	76.90	77.40	4,228	77.294	-0.67%
2025-03-19	77.52	77.34	77.66	77.00	77.80	18,947	1,468,308	77.496	77.52	77.34	77.66	77.00	77.80	18,947	77.496	-0.23%
2025-03-18	77.70	75.50	77.70	77.52	77.82	5,828	452,666	77.671	77.70	75.50	77.70	77.52	77.82	5,828	77.671	0.39%
2025-03-17	77.40	75.00	77.60	77.20	78.20	2,946	229,205	77.802	77.40	75.00	77.60	77.20	78.20	2,946	77.802	0.18%
2025-03-14	77.26	75.00	78.50	76.00	77.48	10,953	842,177	76.890	77.26	75.00	78.50	76.00	77.48	10,953	76.890	2.03%
2025-03-13	75.72	75.00	76.00	75.66	76.46	11,478	872,375	76.004	75.72	75.00	76.00	75.66	76.46	11,478	76.004	-0.79%
2025-03-12	76.32	65.00	76.32	76.22	76.48	3,961	302,244	76.305	76.32	65.00	76.32	76.22	76.48	3,961	76.305	-0.16%
2025-03-11	76.44	65.00	79.80	75.52	76.04	2,487	188,585	75.828	76.44	65.00	79.80	75.52	76.04	2,487	75.828	0.29%
2025-03-10	76.22	-	79.80	76.20	76.80	2,074	158,666	76.502	76.22	-	79.80	76.20	76.80	2,074	76.502	-0.57%
2025-03-07	76.66	76.60	77.12	76.28	77.50	8,278	636,123	76.845	76.66	76.60	77.12	76.28	77.50	8,278	76.845	-0.70%
2025-03-06	77.20	75.00	77.34	76.50	77.34	14,835	1,141,069	76.917	77.20	75.00	77.34	76.50	77.34	14,835	76.917	1.66%
2025-03-05	75.94	75.00	77.00	75.86	76.18	3,000	227,882	75.961	75.94	75.00	77.00	75.86	76.18	3,000	75.961	-0.91%
2025-03-04	76.64	76.10	77.00	75.80	76.82	6,895	525,602	76.229	76.64	76.10	77.00	75.80	76.82	6,895	76.229	0.18%
2025-03-03	76.50	75.10	77.46	76.50	77.60	4,700	361,320	76.877	76.50	75.10	77.46	76.50	77.60	4,700	76.877	0.39%
2025-02-28	76.20	75.10	80.00	76.00	78.16	4,300	333,538	77.567	76.20	75.10	80.00	76.00	78.16	4,300	77.567	-1.93%
2025-02-27	77.70	77.50	78.08	77.08	78.10	17,910	1,383,953	77.273	77.70	77.50	78.08	77.08	78.10	17,910	77.273	-0.51%
2025-02-26	78.10	77.44	78.10	76.68	78.50	33,091	2,574,596	77.804	78.10	77.44	78.10	76.68	78.50	33,091	77.804	2.41%
2025-02-25	76.26	76.00	77.00	76.26	76.88	13,487	1,035,501	76.778	76.26	76.00	77.00	76.26	76.88	13,487	76.778	-0.96%
2025-02-24	77.00	75.50	77.20	76.70	77.36	22,164	1,707,662	77.047	77.00	75.50	77.20	76.70	77.36	22,164	77.047	0.39%
2025-02-21	76.70	75.50	76.96	76.30	77.14	36,010	2,765,353	76.794	76.70	75.50	76.96	76.30	77.14	36,010	76.794	0.76%
2025-02-20	76.12	76.00	76.50	75.98	78.50	22,910	1,747,139	76.261	76.12	76.00	76.50	75.98	78.50	22,910	76.261	-0.91%
2025-02-19	76.82	76.58	76.94	76.20	76.94	8,465	648,000	76.551	76.82	76.58	76.94	76.20	76.94	8,465	76.551	0.52%
2025-02-18	76.42	75.10	76.80	76.42	77.96	21,550	1,673,628	77.663	76.42	75.10	76.80	76.42	77.96	21,550	77.663	-0.49%
2025-02-17	76.80	76.40	77.16	76.66	77.10	15,044	1,156,110	76.849	76.80	76.40	77.16	76.66	77.10	15,044	76.849	-0.47%
2025-02-14	77.16	75.10	77.60	75.10	77.16	28,635	2,189,462	76.461	77.16	75.10	77.60	75.10	77.16	28,635	76.461	2.58%
2025-02-13	75.22	75.10	76.54	75.22	76.40	7,228	549,165	75.977	75.22	75.10	76.54	75.22	76.40	7,228	75.977	-1.47%
2025-02-12	76.34	75.42	76.64	75.64	76.26	9,050	687,775	75.997	76.34	75.42	76.64	75.64	76.26	9,050	75.997	0.66%
2025-02-11	75.84	75.42	76.20	75.42	76.84	7,667	581,141	75.798	75.84	75.42	76.20	75.42	76.84	7,667	75.798	-1.30%
2025-02-10	76.84	76.84	77.00	76.42	77.74	11,242	861,046	76.592	76.84	76.84	77.00	76.42	77.74	11,242	76.592	-1.16%
2025-02-07	77.74	77.74	78.50	76.00	78.48	27,862	2,160,612	77.547	77.74	77.74	78.50	76.00	78.48	27,862	77.547	2.24%
2025-02-06	76.04	75.10	76.20	74.20	76.04	10,561	793,858	75.169	76.04	75.10	76.20	74.20	76.04	10,561	75.169	1.79%
2025-02-05	74.70	74.20	75.78	74.20	74.86	21,590	1,611,201	74.627	74.70	74.20	75.78	74.20	74.86	21,590	74.627	-1.43%
2025-02-04	75.78	74.40	76.00	74.76	76.32	21,285	1,611,479	75.710	75.78	74.40	76.00	74.76	76.32	21,285	75.710	1.80%
2025-02-03	74.44	73.60	75.30	73.46	74.96	4,410	326,643	74.069	74.44	73.60	75.30	73.46	74.96	4,410	74.069	-1.04%
2025-01-28	75.22	75.22	75.30	75.20	75.46	950	71,624	75.394	75.22	75.22	75.30	75.20	75.46	950	75.394	-0.21%
2025-01-27	75.38	75.38	76.38	75.26	76.38	9,650	732,727	75.930	75.38	75.38	76.38	75.26	76.38	9,650	75.930	-0.92%
2025-01-24	76.08	74.72	76.14	75.02	76.22	3,650	277,073	75.910	76.08	74.72	76.14	75.02	76.22	3,650	75.910	1.39%
2025-01-23	75.04	74.72	76.00	75.00	76.00	21,994	1,657,392	75.357	75.04	74.72	76.00	75.00	76.00	21,994	75.357	-0.29%
2025-01-22	75.26	74.72	75.26	74.98	75.26	2,763	207,520	75.107	75.26	74.72	75.26	74.98	75.26	2,763	75.107	-1.13%
2025-01-21	76.12	65.00	76.32	75.82	76.48	4,600	349,576	75.995	76.12	65.00	76.32	75.82	76.48	4,600	75.995	0.50%
2025-01-20	75.74	72.08	77.08	75.00	76.24	10,158	771,119	75.913	75.74	72.08	77.08	75.00	76.24	10,158	75.912	0.99%
2025-01-17	75.00	72.40	76.00	74.98	75.68	3,160	237,354	75.112	75.00	72.40	76.00	74.98	75.68	3,160	75.112	-0.40%
2025-01-16	75.30	72.40	75.50	74.88	75.50	5,463	410,971	75.228	75.30	72.40	75.50	74.88	75.50	5,463	75.228	1.07%
2025-01-15	74.50	74.50	74.60	74.30	74.66	1,280	95,157	74.341	74.50	74.50	74.60	74.30	74.66	1,280	74.341	-0.32%
2025-01-14	74.74	74.74	74.94	72.88	75.08	6,341	468,858	73.941	74.74	74.74	74.94	72.88	75.08	6,341	73.941	2.75%
2025-01-13	72.74	72.62	72.92	72.62	73.28	5,000	364,639	72.928	72.74	72.62	72.92	72.62	73.28	5,000	72.928	-0.36%
2025-01-10	73.00	72.88	73.50	72.92	74.30	12,784	942,912	73.757	73.00	72.88	73.50	72.92	74.30	12,784	73.757	-1.80%
2025-01-09	74.34	74.20	85.82	74.34	74.96	7,606	568,189	74.703	74.34	74.20	85.82	74.34	74.96	7,606	74.703	-0.80%
2025-01-08	74.94	73.18	78.40	73.20	74.94	13,217	983,540	74.415	74.94	73.18	78.40	73.20	74.94	13,217	74.415	-0.21%
2025-01-07	75.10	74.20	-	74.30	75.10	3,750	280,197	74.719	75.10	74.20	-	74.30	75.10	3,750	74.719	1.21%
2025-01-06	74.20	73.70	-	73.70	74.48	15,300	1,133,187	74.065	74.20	73.70	-	73.70	74.48	15,300	74.065	0.32%
2025-01-03	73.96	70.50	74.20	73.96	75.68	4,972	373,551	75.131	73.96	70.50	74.20	73.96	75.68	4,972	75.131	-1.39%
2025-01-02	75.00	75.00	75.40	75.00	77.78	3,800	291,915	76.820	75.00	75.00	75.40	75.00	77.78	3,800	76.820	-3.67%
2024-12-31	77.86	77.78	78.14	77.86	78.90	12,050	944,337	78.368	77.86	77.78	78.14	77.86	78.90	12,050	78.368	-1.32%
2024-12-30	78.90	78.80	78.90	78.70	79.44	6,107	483,318	79.142	78.90	78.80	78.90	78.70	79.44	6,107	79.142	-0.33%
2024-12-27	79.16	79.06	79.80	79.00	79.84	12,602	998,506	79.234	79.16	79.06	79.80	79.00	79.84	12,602	79.234	-1.49%
2024-12-24	80.36	80.20	80.66	78.84	80.36	10,023	802,613	80.077	80.36	80.20	80.66	78.84	80.36	10,023	80.077	1.93%
2024-12-23	78.84	78.84	79.20	78.84	79.86	24,698	1,960,740	79.389	78.84	78.84	79.20	78.84	79.86	24,698	79.389	-0.08%
2024-12-20	78.90	74.00	79.28	78.78	79.66	17,847	1,415,111	79.291	78.90	74.00	79.28	78.78	79.66	17,847	79.291	-0.70%
2024-12-19	79.46	79.36	79.86	78.76	79.56	10,945	866,766	79.193	79.46	79.36	79.86	78.76	79.56	10,945	79.193	-0.28%
2024-12-18	79.68	74.00	79.68	79.60	80.32	14,792	1,185,118	80.119	79.68	74.00	79.68	79.60	80.32	14,792	80.119	0.10%
2024-12-17	79.60	70.50	79.90	79.60	80.72	9,134	731,097	80.041	79.60	70.50	79.90	79.60	80.72	9,134	80.041	-0.20%
2024-12-16	79.76	79.68	81.50	79.68	80.72	14,034	1,120,678	79.855	79.76	79.68	81.50	79.68	80.72	14,034	79.854	-0.97%
2024-12-13	80.54	70.50	81.50	80.54	81.60	2,330	188,737	81.003	80.54	70.50	81.50	80.54	81.60	2,330	81.003	-1.68%
2024-12-12	81.92	81.60	83.00	81.30	82.50	9,676	792,493	81.903	81.92	81.60	83.00	81.30	82.50	9,676	81.903	0.02%
2024-12-11	81.90	70.50	81.90	81.86	82.20	10,532	863,358	81.975	81.90	70.50	81.90	81.86	82.20	10,532	81.975	-0.05%
2024-12-10	81.94	-	81.94	81.94	85.82	24,921	2,068,949	83.020	81.94	-	81.94	81.94	85.82	24,921	83.020	-4.52%
2024-12-09	85.82	84.30	85.82	80.88	85.40	20,668	1,690,139	81.776	85.82	84.30	85.82	80.88	85.40	20,668	81.776	4.10%
2024-12-06	82.44	76.00	82.44	81.06	82.48	11,775	966,485	82.079	82.44	76.00	82.44	81.06	82.48	11,775	82.079	1.15%
2024-12-05	81.50	76.00	81.86	81.18	81.82	6,034	492,468	81.616	81.50	76.00	81.86	81.18	81.82	6,034	81.616	-0.80%
2024-12-04	82.16	80.20	82.22	81.94	82.74	6,500	535,569	82.395	82.16	80.20	82.22	81.94	82.74	6,500	82.395	-1.34%
2024-12-03	83.28	81.80	83.60	82.76	83.68	3,600	299,929	83.314	83.28	81.80	83.60	82.76	83.68	3,600	83.314	-0.10%
2024-12-02	83.36	82.58	83.50	82.50	83.36	14,378	1,189,816	82.753	83.36	82.58	83.50	82.50	83.36	14,378	82.753	0.53%
2024-11-29	82.92	82.90	83.10	82.14	83.28	22,000	1,826,112	83.005	82.92	82.90	83.10	82.14	83.28	22,000	83.005	1.17%
2024-11-28	81.96	79.00	82.34	81.86	82.50	2,200	180,785	82.175	81.96	79.00	82.34	81.86	82.50	2,200	82.175	-0.87%
2024-11-27	82.68	79.00	83.00	80.00	82.72	11,533	933,581	80.949	82.68	79.00	83.00	80.00	82.72	11,533	80.949	2.58%
2024-11-26	80.60	80.00	91.10	80.60	81.60	6,692	543,170	81.167	80.60	80.00	91.10	80.60	81.60	6,692	81.167	-0.62%
2024-11-25	81.10	80.00	91.10	80.64	82.00	12,250	993,761	81.123	81.10	80.00	91.10	80.64	82.00	12,250	81.123	-0.22%
2024-11-22	81.28	81.28	87.40	81.10	83.92	3,481	286,738	82.372	81.28	81.28	87.40	81.10	83.92	3,481	82.372	-3.74%
2024-11-21	84.44	83.88	87.40	84.00	84.86	2,951	249,753	84.633	84.44	83.88	87.40	84.00	84.86	2,951	84.633	-0.05%
2024-11-20	84.48	78.00	84.78	83.88	84.58	2,952	248,628	84.224	84.48	78.00	84.78	83.88	84.58	2,952	84.224	-0.21%
2024-11-19	84.66	80.00	87.40	83.44	84.84	2,087	176,491	84.567	84.66	80.00	87.40	83.44	84.84	2,087	84.567	1.98%
2024-11-18	83.02	80.00	83.54	83.02	84.50	813	67,967	83.600	83.02	80.00	83.54	83.02	84.50	813	83.600	-1.19%
2024-11-15	84.02	80.00	86.08	84.02	85.98	7,064	602,524	85.295	84.02	80.00	86.08	84.02	85.98	7,064	85.295	-2.39%
2024-11-14	86.08	80.00	87.00	86.08	88.54	12,931	1,128,118	87.241	86.08	80.00	87.00	86.08	88.54	12,931	87.241	-2.60%
2024-11-13	88.38	-	88.54	87.26	88.10	5,006	438,043	87.504	88.38	-	88.54	87.26	88.10	5,006	87.504	1.17%
2024-11-12	87.36	87.20	89.86	87.32	90.14	5,650	502,529	88.943	87.36	87.20	89.86	87.32	90.14	5,650	88.943	-2.06%
2024-11-11	89.20	-	91.10	88.50	89.38	10,234	909,432	88.864	89.20	-	91.10	88.50	89.38	10,234	88.864	0.93%
2024-11-08	88.38	-	88.38	88.36	89.36	9,210	819,178	88.944	88.38	-	88.38	88.36	89.36	9,210	88.944	-0.05%
2024-11-07	88.42	86.54	88.70	86.30	88.42	6,623	574,485	86.741	88.42	86.54	88.70	86.30	88.42	6,623	86.741	0.68%
2024-11-06	87.82	87.60	91.10	87.66	90.50	9,620	855,987	88.980	87.82	87.60	91.10	87.66	90.50	9,620	88.980	-1.96%
2024-11-05	89.58	87.80	89.80	87.76	89.50	3,468	306,813	88.470	89.58	87.80	89.80	87.76	89.50	3,468	88.470	2.05%
2024-11-04	87.78	87.14	91.10	86.78	88.08	6,350	556,287	87.604	87.78	87.14	91.10	86.78	88.08	6,350	87.604	1.06%
2024-11-01	86.86	86.86	87.50	85.66	87.86	12,700	1,103,018	86.852	86.86	86.86	87.50	85.66	87.86	12,700	86.852	-1.39%
2024-10-31	88.08	-	88.88	87.50	88.82	10,500	929,082	88.484	88.08	-	88.88	87.50	88.82	10,500	88.484	1.78%
2024-10-30	86.54	85.74	87.50	85.70	86.54	16,824	1,445,417	85.914	86.54	85.74	87.50	85.70	86.54	16,824	85.914	0.75%
2024-10-29	85.90	-	85.98	85.90	88.70	5,100	447,235	87.693	85.90	-	85.98	85.90	88.70	5,100	87.693	-1.72%
2024-10-28	87.40	86.90	91.10	86.26	87.84	6,646	577,449	86.887	87.40	86.90	91.10	86.26	87.84	6,646	86.887	-0.50%
2024-10-25	87.84	87.80	88.00	85.10	88.84	12,013	1,057,224	88.007	87.84	87.80	88.00	85.10	88.84	12,013	88.007	3.71%
2024-10-24	84.70	-	85.12	84.62	87.08	9,350	803,720	85.959	84.70	-	85.12	84.62	87.08	9,350	85.959	-2.73%
2024-10-23	87.08	86.50	87.88	84.58	88.90	15,170	1,320,159	87.024	87.08	86.50	87.88	84.58	88.90	15,170	87.024	2.69%
2024-10-22	84.80	84.60	85.94	81.80	85.04	37,200	3,074,783	82.656	84.80	84.60	85.94	81.80	85.04	37,200	82.655	2.56%
2024-10-21	82.68	82.68	82.96	82.64	84.00	12,550	1,044,741	83.246	82.68	82.68	82.96	82.64	84.00	12,550	83.246	-0.46%
2024-10-18	83.06	78.00	83.60	78.40	83.58	49,150	4,015,729	81.704	83.06	78.00	83.60	78.40	83.58	49,150	81.704	6.21%
2024-10-17	78.20	77.70	78.40	78.28	79.62	4,413	347,976	78.853	78.20	77.70	78.40	78.28	79.62	4,413	78.852	-1.98%
2024-10-16	79.78	-	80.00	79.44	80.60	20,100	1,610,267	80.113	79.78	-	80.00	79.44	80.60	20,100	80.113	-1.87%
2024-10-15	81.30	80.88	81.50	80.84	83.40	17,374	1,422,790	81.892	81.30	80.88	81.50	80.84	83.40	17,374	81.892	-2.80%
2024-10-14	83.64	82.12	83.88	82.10	84.10	33,832	2,813,252	83.154	83.64	82.12	83.88	82.10	84.10	33,832	83.154	-2.36%
2024-10-10	85.66	85.66	86.88	84.94	88.00	40,258	3,474,181	86.298	85.66	85.66	86.88	84.94	88.00	40,258	86.298	1.54%
2024-10-09	84.36	84.30	89.46	84.26	90.64	71,420	6,220,819	87.102	84.36	84.30	89.46	84.26	90.64	71,420	87.102	-2.27%
2024-10-08	86.32	86.32	91.00	86.32	103.0	27,523	2,508,387	91.138	86.32	86.32	91.00	86.32	103.0	27,523	91.138	-15.70%
2024-10-07	102.4	102.4	102.8	97.80	102.4	47,150	4,689,212	99.453	102.4	102.4	102.8	97.80	102.4	47,150	99.453	5.46%
2024-10-04	97.10	96.60	97.80	93.34	97.10	14,871	1,420,553	95.525	97.10	96.60	97.80	93.34	97.10	14,871	95.525	2.47%
2024-10-03	94.76	94.00	94.76	90.50	95.00	16,150	1,496,411	92.657	94.76	94.00	94.76	90.50	95.00	16,150	92.657	1.35%
2024-10-02	93.50	93.00	93.50	88.24	94.94	85,650	7,906,489	92.312	93.50	93.00	93.50	88.24	94.94	85,650	92.312	7.47%
2024-09-30	87.00	86.00	88.10	81.00	88.36	102,550	8,866,907	86.464	87.00	86.00	88.10	81.00	88.36	102,550	86.464	8.07%
2024-09-27	80.50	79.04	80.50	76.80	81.66	111,183	8,758,645	78.777	80.50	79.04	80.50	76.80	81.66	111,183	78.777	5.34%
2024-09-26	76.42	73.00	78.00	73.20	76.42	32,000	2,403,009	75.094	76.42	73.00	78.00	73.20	76.42	32,000	75.094	2.77%
2024-09-25	74.36	70.00	75.00	74.00	76.00	13,500	1,017,628	75.380	74.36	70.00	75.00	74.00	76.00	13,500	75.380	1.39%
2024-09-24	73.34	70.90	74.00	70.60	73.34	31,308	2,265,627	72.366	73.34	70.90	74.00	70.60	73.34	31,308	72.366	3.44%
2024-09-23	70.90	70.00	71.30	70.90	71.88	11,800	841,881	71.346	70.90	70.00	71.30	70.90	71.88	11,800	71.346	-1.28%
2024-09-20	71.82	71.32	74.00	71.32	73.00	5,900	422,435	71.599	71.82	71.32	74.00	71.32	73.00	5,900	71.599	-0.55%
2024-09-19	72.22	71.00	72.48	71.32	72.48	12,900	926,013	71.784	72.22	71.00	72.48	71.32	72.48	12,900	71.784	0.53%
2024-09-17	71.84	71.32	74.00	71.44	71.88	3,350	240,304	71.733	71.84	71.32	74.00	71.44	71.88	3,350	71.733	0.31%
2024-09-16	71.62	70.10	74.00	71.00	71.66	3,400	243,004	71.472	71.62	70.10	74.00	71.00	71.66	3,400	71.472	0.31%
2024-09-13	71.40	70.00	71.50	71.32	72.04	11,800	847,133	71.791	71.40	70.00	71.50	71.32	72.04	11,800	71.791	-0.89%
2024-09-12	72.04	70.00	72.04	72.08	72.32	5,430	392,301	72.247	72.04	70.00	72.04	72.08	72.32	5,430	72.247	0.14%
2024-09-11	71.94	70.00	74.00	71.40	72.24	6,471	465,194	71.889	71.94	70.00	74.00	71.40	72.24	6,471	71.889	0.76%
2024-09-10	71.40	70.00	74.00	70.96	71.74	11,850	845,819	71.377	71.40	70.00	74.00	70.96	71.74	11,850	71.377	-0.14%
2024-09-09	71.50	70.00	72.30	71.24	71.84	4,611	329,409	71.440	71.50	70.00	72.30	71.24	71.84	4,611	71.440	-2.24%
2024-09-05	73.14	70.00	73.60	72.94	73.66	5,800	424,478	73.186	73.14	70.00	73.60	72.94	73.66	5,800	73.186	0.03%
2024-09-04	73.12	70.00	75.00	72.70	73.40	7,763	566,960	73.034	73.12	70.00	75.00	72.70	73.40	7,763	73.034	-0.16%
2024-09-03	73.24	70.00	73.48	72.72	73.36	6,300	460,426	73.084	73.24	70.00	73.48	72.72	73.36	6,300	73.083	0.88%
2024-09-02	72.60	70.00	75.50	72.58	74.20	5,017	367,314	73.214	72.60	70.00	75.50	72.58	74.20	5,017	73.214	-2.16%
2024-08-30	74.20	-	74.40	73.24	75.08	11,686	867,195	74.208	74.20	-	74.40	73.24	75.08	11,686	74.208	1.78%
2024-08-29	72.90	71.00	73.60	71.30	73.30	8,998	653,273	72.602	72.90	71.00	73.60	71.30	73.30	8,998	72.602	2.10%
2024-08-28	71.40	-	71.60	71.16	71.54	7,350	524,346	71.340	71.40	-	71.60	71.16	71.54	7,350	71.340	-0.20%
2024-08-27	71.54	-	72.12	71.36	71.70	5,921	423,477	71.521	71.54	-	72.12	71.36	71.70	5,921	71.521	-0.80%
2024-08-26	72.12	71.70	72.14	71.80	72.36	3,102	223,418	72.024	72.12	71.70	72.14	71.80	72.36	3,102	72.024	1.01%
2024-08-23	71.40	71.28	71.62	71.30	72.12	28,067	2,007,185	71.514	71.40	71.28	71.62	71.30	72.12	28,067	71.514	-0.58%
2024-08-22	71.82	71.50	72.00	71.50	72.08	10,804	776,028	71.828	71.82	71.50	72.00	71.50	72.08	10,804	71.828	-0.25%
2024-08-21	72.00	72.00	72.16	72.00	72.40	2,747	198,732	72.345	72.00	72.00	72.16	72.00	72.40	2,747	72.345	-0.50%
2024-08-20	72.36	-	73.00	72.22	73.00	4,094	296,936	72.530	72.36	-	73.00	72.22	73.00	4,094	72.530	-0.88%
2024-08-19	73.00	-	73.12	72.94	73.54	11,900	870,767	73.174	73.00	-	73.12	72.94	73.54	11,900	73.174	0.08%
2024-08-16	72.94	72.90	73.16	72.86	73.32	28,598	2,094,160	73.228	72.94	72.90	73.16	72.86	73.32	28,598	73.227	-0.95%
2024-08-15	73.64	-	73.80	73.18	74.04	21,600	1,589,814	73.603	73.64	-	73.80	73.18	74.04	21,600	73.603	0.44%
2024-08-14	73.32	73.44	74.20	73.30	74.20	15,182	1,119,506	73.739	73.32	73.44	74.20	73.30	74.20	15,182	73.739	-0.54%
2024-08-13	73.72	-	75.00	73.24	73.72	4,147	305,044	73.558	73.72	-	75.00	73.24	73.72	4,147	73.558	0.41%
2024-08-12	73.42	-	73.74	73.22	73.66	54,441	3,996,289	73.406	73.42	-	73.74	73.22	73.66	54,441	73.406	-0.65%
2024-08-09	73.90	-	74.20	73.88	74.52	4,813	356,711	74.114	73.90	-	74.20	73.88	74.52	4,813	74.114	-0.86%
2024-08-08	74.54	-	79.00	74.54	74.88	5,245	392,175	74.771	74.54	-	79.00	74.54	74.88	5,245	74.771	-0.19%
2024-08-07	74.68	-	74.72	74.60	75.16	5,750	429,818	74.751	74.68	-	74.72	74.60	75.16	5,750	74.751	0.11%
2024-08-06	74.60	-	75.00	73.62	74.70	1,339	99,754	74.499	74.60	-	75.00	73.62	74.70	1,339	74.499	1.33%
2024-08-05	73.62	-	73.62	73.74	75.24	17,550	1,305,496	74.387	73.62	-	73.62	73.74	75.24	17,550	74.387	-0.73%
2024-08-02	74.16	-	74.50	74.16	75.04	6,307	469,695	74.472	74.16	-	74.50	74.16	75.04	6,307	74.472	-0.88%
2024-08-01	74.82	-	75.02	74.80	75.54	8,752	657,004	75.069	74.82	-	75.02	74.80	75.54	8,752	75.069	-1.03%
2024-07-31	75.60	-	76.00	73.10	75.60	14,865	1,107,602	74.511	75.60	-	76.00	73.10	75.60	14,865	74.511	2.72%
2024-07-30	73.60	-	74.70	73.36	74.30	3,054	225,331	73.782	73.60	-	74.70	73.36	74.30	3,054	73.782	-0.92%
2024-07-29	74.28	74.00	74.64	74.14	75.00	6,536	487,395	74.571	74.28	74.00	74.64	74.14	75.00	6,536	74.571	-0.59%
2024-07-26	74.72	74.56	76.00	74.10	74.70	1,733	128,996	74.435	74.72	74.56	76.00	74.10	74.70	1,733	74.435	-0.05%
2024-07-25	74.76	71.00	74.86	73.40	74.78	27,673	2,061,222	74.485	74.76	71.00	74.86	73.40	74.78	27,673	74.485	1.85%
2024-07-24	73.40	-	76.80	73.08	74.00	6,283	462,502	73.612	73.40	-	76.80	73.08	74.00	6,283	73.612	-0.65%
2024-07-23	73.88	-	73.98	74.10	74.86	13,134	978,952	74.536	73.88	-	73.98	74.10	74.86	13,134	74.536	-1.44%
2024-07-22	74.96	-	76.00	73.00	77.28	25,689	1,930,877	75.164	74.96	-	76.00	73.00	77.28	25,689	75.164	0.46%
2024-07-19	74.62	74.58	75.20	74.58	75.10	6,103	456,964	74.875	74.62	74.58	75.20	74.58	75.10	6,103	74.875	-0.13%
2024-07-18	74.72	-	74.82	73.70	74.90	6,250	466,614	74.658	74.72	-	74.82	73.70	74.90	6,250	74.658	1.27%
2024-07-17	73.78	72.60	74.00	73.46	74.00	29,331	2,159,867	73.638	73.78	72.60	74.00	73.46	74.00	29,331	73.638	-0.08%
2024-07-16	73.84	73.68	74.00	72.32	74.00	7,911	580,278	73.351	73.84	73.68	74.00	72.32	74.00	7,911	73.351	1.68%
2024-07-15	72.62	72.50	73.00	72.40	73.04	16,860	1,224,344	72.618	72.62	72.50	73.00	72.40	73.04	16,860	72.618	-0.58%
2024-07-12	73.04	72.50	73.30	72.24	73.40	4,144	302,429	72.980	73.04	72.50	73.30	72.24	73.40	4,144	72.980	1.11%
2024-07-11	72.24	-	72.38	71.62	72.24	12,449	898,278	72.157	72.24	-	72.38	71.62	72.24	12,449	72.157	1.75%
2024-07-10	71.00	70.90	71.50	70.94	71.78	10,533	750,131	71.217	71.00	70.90	71.50	70.94	71.78	10,533	71.217	-0.78%
2024-07-09	71.56	71.50	71.76	70.08	71.76	10,705	755,004	70.528	71.56	71.50	71.76	70.08	71.76	10,705	70.528	1.19%
2024-07-08	70.72	-	70.72	70.74	71.60	3,935	279,451	71.017	70.72	-	70.72	70.74	71.60	3,935	71.017	-0.81%
2024-07-05	71.30	-	71.50	70.62	71.34	8,105	575,686	71.029	71.30	-	71.50	70.62	71.34	8,105	71.029	0.28%
2024-07-04	71.10	-	71.42	71.08	71.84	10,269	734,800	71.555	71.10	-	71.42	71.08	71.84	10,269	71.555	-0.48%
2024-07-03	71.44	71.20	71.60	71.14	71.50	19,550	1,393,969	71.303	71.44	71.20	71.60	71.14	71.50	19,550	71.303	0.00%
2024-07-02	71.44	71.44	71.62	71.44	72.24	1,783	128,064	71.825	71.44	71.44	71.62	71.44	72.24	1,783	71.825	-0.53%
2024-06-28	71.82	71.30	-	71.50	72.40	7,285	524,070	71.938	71.82	71.30	-	71.50	72.40	7,285	71.938	0.42%
2024-06-27	71.52	71.50	72.00	71.44	71.76	7,470	535,858	71.735	71.52	71.50	72.00	71.44	71.76	7,470	71.735	-1.19%
2024-06-26	72.38	71.80	76.00	71.52	72.60	7,519	542,105	72.098	72.38	71.80	76.00	71.52	72.60	7,519	72.098	0.39%
2024-06-25	72.10	72.04	73.10	72.10	74.58	4,098	297,467	72.588	72.10	72.04	73.10	72.10	74.58	4,098	72.588	-2.44%
2024-06-24	73.90	73.90	74.32	73.76	74.70	10,905	807,440	74.043	73.90	73.90	74.32	73.76	74.70	10,905	74.043	-0.65%
2024-06-21	74.38	74.20	82.80	74.20	74.90	4,573	340,124	74.377	74.38	74.20	82.80	74.20	74.90	4,573	74.377	-0.69%
2024-06-20	74.90	74.80	75.06	74.72	75.50	11,852	887,984	74.923	74.90	74.80	75.06	74.72	75.50	11,852	74.923	-1.68%
2024-06-19	76.18	76.10	76.50	75.90	76.96	32,663	2,488,095	76.175	76.18	76.10	76.50	75.90	76.96	32,663	76.175	-1.01%
2024-06-18	76.96	76.76	77.50	76.50	76.90	7,464	572,348	76.681	76.96	76.76	77.50	76.50	76.90	7,464	76.681	0.65%
2024-06-17	76.46	74.50	82.80	75.84	76.68	21,787	1,665,280	76.435	76.46	74.50	82.80	75.84	76.68	21,787	76.435	0.03%
2024-06-14	76.44	74.50	76.44	76.34	77.10	7,684	588,217	76.551	76.44	74.50	76.44	76.34	77.10	7,684	76.551	-0.60%
2024-06-13	76.90	76.90	77.04	76.00	77.38	10,450	802,139	76.760	76.90	76.90	77.04	76.00	77.38	10,450	76.760	1.21%
2024-06-12	75.98	75.66	76.26	75.66	76.42	5,038	382,878	75.998	75.98	75.66	76.26	75.66	76.42	5,038	75.998	-0.81%
2024-06-11	76.60	75.90	82.80	76.02	76.60	8,389	639,763	76.262	76.60	75.90	82.80	76.02	76.60	8,389	76.262	0.05%
2024-06-07	76.56	75.90	76.60	75.84	77.10	25,651	1,960,948	76.447	76.56	75.90	76.60	75.84	77.10	25,651	76.447	-0.44%
2024-06-06	76.90	75.60	77.28	76.68	78.40	24,800	1,927,405	77.718	76.90	75.60	77.28	76.68	78.40	24,800	77.718	-1.41%
2024-06-05	78.00	77.60	78.28	78.00	78.80	8,823	691,048	78.324	78.00	77.60	78.28	78.00	78.80	8,823	78.323	-0.64%
2024-06-04	78.50	75.60	82.80	77.52	78.50	2,188	170,110	77.747	78.50	75.60	82.80	77.52	78.50	2,188	77.747	2.27%
2024-06-03	76.76	75.98	77.00	75.90	76.90	6,333	485,733	76.699	76.76	75.98	77.00	75.90	76.90	6,333	76.699	0.76%
2024-05-31	76.18	72.60	82.80	76.34	77.74	39,907	3,059,032	76.654	76.18	72.60	82.80	76.34	77.74	39,907	76.654	-1.93%
2024-05-30	77.68	72.60	82.80	77.66	78.34	13,663	1,063,412	77.832	77.68	72.60	82.80	77.66	78.34	13,663	77.832	0.28%
2024-05-29	77.46	67.00	77.46	77.46	78.76	13,350	1,039,817	77.889	77.46	67.00	77.46	77.46	78.76	13,350	77.889	1.18%
2024-05-28	76.56	67.00	82.80	76.56	77.26	6,450	496,458	76.970	76.56	67.00	82.80	76.56	77.26	6,450	76.970	-0.08%
2024-05-27	76.62	76.62	82.80	75.70	76.60	6,675	506,438	75.871	76.62	76.62	82.80	75.70	76.60	6,675	75.871	0.92%
2024-05-24	75.92	73.48	76.16	76.18	77.20	7,420	567,683	76.507	75.92	73.48	76.16	76.18	77.20	7,420	76.507	-0.65%
2024-05-23	76.42	76.20	78.00	76.20	77.50	15,317	1,176,490	76.809	76.42	76.20	78.00	76.20	77.50	15,317	76.809	-1.37%
2024-05-22	77.48	77.48	77.66	73.62	78.00	7,528	572,868	76.098	77.48	77.48	77.66	73.62	78.00	7,528	76.098	3.61%
2024-05-21	74.78	74.60	74.86	74.78	75.30	9,007	675,599	75.008	74.78	74.60	74.86	74.78	75.30	9,007	75.008	-1.14%
2024-05-20	75.64	72.60	75.64	75.64	75.80	1,639	124,055	75.689	75.64	72.60	75.64	75.64	75.80	1,639	75.689	-0.16%
2024-05-17	75.76	75.20	78.00	74.74	75.82	21,550	1,618,861	75.121	75.76	75.20	78.00	74.74	75.82	21,550	75.121	-0.05%
2024-05-16	75.80	72.60	76.12	75.76	76.70	13,100	995,898	76.023	75.80	72.60	76.12	75.76	76.70	13,100	76.023	-1.22%
2024-05-14	76.74	76.50	77.00	76.68	76.80	1,400	107,485	76.775	76.74	76.50	77.00	76.68	76.80	1,400	76.775	-0.75%
2024-05-13	77.32	70.00	77.10	76.96	77.68	43,933	3,405,364	77.513	77.32	70.00	77.10	76.96	77.68	43,933	77.513	0.49%
2024-05-10	76.94	76.86	77.00	76.38	76.94	3,050	233,994	76.719	76.94	76.86	77.00	76.38	76.94	3,050	76.719	-0.54%
2024-05-09	77.36	77.10	77.52	76.48	77.52	11,508	890,337	77.367	77.36	77.10	77.52	76.48	77.52	11,508	77.367	2.19%
2024-05-08	75.70	73.00	76.38	75.66	76.96	3,650	278,498	76.301	75.70	73.00	76.38	75.66	76.96	3,650	76.301	-1.64%
2024-05-07	76.96	76.96	77.02	76.10	77.20	13,501	1,040,824	77.092	76.96	76.96	77.02	76.10	77.20	13,501	77.092	0.26%
2024-05-06	76.76	76.00	79.00	76.66	77.58	14,500	1,113,811	76.815	76.76	76.00	79.00	76.66	77.58	14,500	76.815	-1.06%
2024-05-03	77.58	77.50	79.00	76.70	77.78	12,279	952,059	77.536	77.58	77.50	79.00	76.70	77.78	12,279	77.536	1.15%
2024-05-02	76.70	76.70	79.00	75.38	76.96	6,750	516,427	76.508	76.70	76.70	79.00	75.38	76.96	6,750	76.508	1.00%
2024-04-30	75.94	75.96	76.20	75.94	76.56	9,308	706,981	75.954	75.94	75.96	76.20	75.94	76.56	9,308	75.954	-1.61%
2024-04-29	77.18	77.00	77.24	75.34	77.66	11,365	873,659	76.873	77.18	77.00	77.24	75.34	77.66	11,365	76.873	2.50%
2024-04-26	75.30	75.00	80.80	74.36	75.38	4,550	340,713	74.882	75.30	75.00	80.80	74.36	75.38	4,550	74.882	1.48%
2024-04-25	74.20	74.20	74.30	73.48	74.64	5,950	440,089	73.965	74.20	74.20	74.30	73.48	74.64	5,950	73.965	-0.08%
2024-04-24	74.26	74.00	74.50	73.96	74.26	5,060	375,168	74.144	74.26	74.00	74.50	73.96	74.26	5,060	74.144	0.03%
2024-04-23	74.24	74.20	81.30	74.24	74.76	22,519	1,672,675	74.278	74.24	74.20	81.30	74.24	74.76	22,519	74.278	-0.70%
2024-04-22	74.76	73.96	75.04	74.76	75.52	16,450	1,231,310	74.852	74.76	73.96	75.04	74.76	75.52	16,450	74.852	0.43%
2024-04-19	74.44	74.44	81.30	74.10	76.16	10,850	807,072	74.385	74.44	74.44	81.30	74.10	76.16	10,850	74.385	-2.26%
2024-04-18	76.16	74.80	81.30	75.78	76.78	21,677	1,653,517	76.280	76.16	74.80	81.30	75.78	76.78	21,677	76.280	-0.29%
2024-04-17	76.38	74.80	81.30	74.80	76.38	60,362	4,553,447	75.436	76.38	74.80	81.30	74.80	76.38	60,362	75.436	1.87%
2024-04-16	74.98	74.90	75.12	74.90	76.50	29,622	2,237,545	75.537	74.98	74.90	75.12	74.90	76.50	29,622	75.537	-1.99%
2024-04-15	76.50	76.50	81.30	75.54	77.08	14,150	1,086,037	76.752	76.50	76.50	81.30	75.54	77.08	14,150	76.752	1.67%
2024-04-12	75.24	74.80	75.30	75.22	76.00	2,933	221,653	75.572	75.24	74.80	75.30	75.22	76.00	2,933	75.572	-1.70%
2024-04-11	76.54	76.10	81.30	75.92	77.24	19,092	1,463,342	76.647	76.54	76.10	81.30	75.92	77.24	19,092	76.647	-0.03%
2024-04-10	76.56	76.00	76.58	76.56	77.00	5,350	410,788	76.783	76.56	76.00	76.58	76.56	77.00	5,350	76.783	-1.26%
2024-04-09	77.54	77.54	77.90	77.16	77.66	4,633	358,965	77.480	77.54	77.54	77.90	77.16	77.66	4,633	77.480	0.49%
2024-04-08	77.16	75.00	77.16	77.04	77.46	7,260	560,780	77.242	77.16	75.00	77.16	77.04	77.46	7,260	77.242	-0.39%
2024-04-05	77.46	77.46	81.30	76.96	77.54	6,850	527,807	77.052	77.46	77.46	81.30	76.96	77.54	6,850	77.052	0.16%
2024-04-03	77.34	77.00	81.30	77.32	77.68	12,550	972,032	77.453	77.34	77.00	81.30	77.32	77.68	12,550	77.453	-1.25%
2024-04-02	78.32	78.10	78.60	74.80	78.80	11,870	929,509	78.307	78.32	78.10	78.60	74.80	78.80	11,870	78.307	1.53%
2024-03-28	77.14	76.90	77.60	76.86	77.86	4,400	339,824	77.233	77.14	76.90	77.60	76.86	77.86	4,400	77.233	0.39%
2024-03-27	76.84	76.58	81.30	76.84	77.92	12,150	940,425	77.401	76.84	76.58	81.30	76.84	77.92	12,150	77.401	-1.99%
2024-03-26	78.40	77.72	81.30	77.70	78.60	24,036	1,878,071	78.136	78.40	77.72	81.30	77.70	78.60	24,036	78.136	0.18%
2024-03-25	78.26	74.80	88.80	78.26	79.02	1,249	98,102	78.544	78.26	74.80	88.80	78.26	79.02	1,249	78.544	-0.03%
2024-03-22	78.28	74.80	78.80	78.26	78.80	9,386	735,813	78.395	78.28	74.80	78.80	78.26	78.80	9,386	78.395	-2.22%
2024-03-21	80.06	79.90	80.16	79.96	80.42	23,519	1,883,114	80.068	80.06	79.90	80.16	79.96	80.42	23,519	80.068	-0.52%
2024-03-20	80.48	80.04	80.64	80.26	80.92	3,772	303,332	80.417	80.48	80.04	80.64	80.26	80.92	3,772	80.417	0.15%
2024-03-19	80.36	80.36	84.30	80.36	81.40	1,950	157,595	80.818	80.36	80.36	84.30	80.36	81.40	1,950	80.818	-1.16%
2024-03-18	81.30	80.40	81.34	80.14	81.34	5,068	407,813	80.468	81.30	80.40	81.34	80.14	81.34	5,068	80.468	1.78%
2024-03-15	79.88	79.80	80.30	78.88	80.02	9,446	751,005	79.505	79.88	79.80	80.30	78.88	80.02	9,446	79.505	-0.75%
2024-03-14	80.48	76.00	80.58	80.44	81.26	5,300	427,654	80.689	80.48	76.00	80.58	80.44	81.26	5,300	80.689	-1.01%
2024-03-13	81.30	81.00	88.80	81.30	82.40	24,235	1,981,747	81.772	81.30	81.00	88.80	81.30	82.40	24,235	81.772	-1.33%
2024-03-12	82.40	82.38	84.20	82.30	83.68	12,350	1,021,239	82.691	82.40	82.38	84.20	82.30	83.68	12,350	82.691	-0.91%
2024-03-11	83.16	83.00	86.80	81.50	83.16	16,440	1,351,340	82.198	83.16	83.00	86.80	81.50	83.16	16,440	82.198	3.33%
2024-03-08	80.48	80.38	80.70	79.18	80.48	32,732	2,615,631	79.911	80.48	80.38	80.70	79.18	80.48	32,732	79.911	3.58%
2024-03-07	77.70	74.80	78.04	77.64	79.02	3,249	254,876	78.448	77.70	74.80	78.04	77.64	79.02	3,249	78.448	-1.55%
2024-03-06	78.92	78.90	79.70	76.94	79.70	19,529	1,541,837	78.951	78.92	78.90	79.70	76.94	79.70	19,529	78.951	2.55%
2024-03-05	76.96	76.74	78.00	76.74	77.34	38,388	2,958,397	77.066	76.96	76.74	78.00	76.74	77.34	38,388	77.066	-0.65%
2024-03-04	77.46	76.88	78.00	76.88	77.74	7,050	545,882	77.430	77.46	76.88	78.00	76.88	77.74	7,050	77.430	0.75%
2024-03-01	76.88	76.88	76.98	75.88	76.98	10,400	797,173	76.651	76.88	76.88	76.98	75.88	76.98	10,400	76.651	1.37%
2024-02-29	75.84	-	78.00	73.50	76.00	18,428	1,393,543	75.621	75.84	-	78.00	73.50	76.00	18,428	75.621	3.18%
2024-02-28	73.50	-	76.00	73.50	76.00	10,712	805,285	75.176	73.50	-	76.00	73.50	76.00	10,712	75.176	-1.10%
2024-02-27	74.32	72.98	75.00	73.12	74.14	6,050	445,908	73.704	74.32	72.98	75.00	73.12	74.14	6,050	73.704	1.39%
2024-02-26	73.30	-	75.00	73.30	74.00	2,590	190,610	73.595	73.30	-	75.00	73.30	74.00	2,590	73.595	-0.76%
2024-02-23	73.86	-	74.00	73.60	74.46	12,070	893,835	74.054	73.86	-	74.00	73.60	74.46	12,070	74.054	0.49%
2024-02-22	73.50	-	75.00	72.72	74.00	7,945	583,359	73.425	73.50	-	75.00	72.72	74.00	7,945	73.425	0.93%
2024-02-21	72.82	-	73.16	71.78	74.12	22,452	1,636,851	72.905	72.82	-	73.16	71.78	74.12	22,452	72.904	0.83%
2024-02-20	72.22	-	72.90	71.48	72.22	8,542	615,996	72.114	72.22	-	72.90	71.48	72.22	8,542	72.114	0.19%
2024-02-19	72.08	71.84	73.10	71.84	73.10	24,773	1,789,424	72.233	72.08	71.84	73.10	71.84	73.10	24,773	72.233	-1.40%
2024-02-16	73.10	72.00	75.00	71.80	73.10	15,712	1,135,946	72.298	73.10	72.00	75.00	71.80	73.10	15,712	72.298	1.95%
2024-02-15	71.70	71.70	75.00	70.84	71.60	6,144	437,504	71.208	71.70	71.70	75.00	70.84	71.60	6,144	71.208	0.39%
2024-02-14	71.42	-	75.00	70.56	71.70	6,434	457,956	71.178	71.42	-	75.00	70.56	71.70	6,434	71.177	-0.22%
2024-02-09	71.58	-	72.60	70.80	71.58	9,600	682,032	71.045	71.58	-	72.60	70.80	71.58	9,600	71.045	0.11%
2024-02-08	71.50	71.54	71.68	71.20	72.54	28,640	2,059,541	71.911	71.50	71.54	71.68	71.20	72.54	28,640	71.911	0.53%
2024-02-07	71.12	-	71.20	70.58	71.48	34,351	2,433,483	70.842	71.12	-	71.20	70.58	71.48	34,351	70.842	1.20%
2024-02-06	70.28	69.50	70.28	67.82	70.30	49,878	3,465,040	69.470	70.28	69.50	70.28	67.82	70.30	49,878	69.470	5.65%
2024-02-05	66.52	66.00	67.50	65.00	67.84	55,918	3,718,383	66.497	66.52	66.00	67.50	65.00	67.84	55,918	66.497	-1.54%
2024-02-02	67.56	66.96	68.44	65.94	69.36	75,496	5,095,573	67.495	67.56	66.96	68.44	65.94	69.36	75,496	67.495	-2.03%
2024-02-01	68.96	-	69.10	68.70	70.12	7,000	486,150	69.450	68.96	-	69.10	68.70	70.12	7,000	69.450	0.91%
2024-01-31	68.34	68.00	69.38	68.26	70.00	36,595	2,525,659	69.017	68.34	68.00	69.38	68.26	70.00	36,595	69.017	-1.16%
2024-01-30	69.14	69.16	69.48	69.12	70.60	23,741	1,664,413	70.107	69.14	69.16	69.48	69.12	70.60	23,741	70.107	-2.59%
2024-01-29	70.98	70.50	71.04	70.82	73.10	58,500	4,198,320	71.766	70.98	70.50	71.04	70.82	73.10	58,500	71.766	-4.06%
2024-01-26	73.98	70.44	76.00	73.74	75.00	138,331	10,274,662	74.276	73.98	70.44	76.00	73.74	75.00	138,331	74.276	-2.01%
2024-01-25	75.50	73.06	76.00	73.80	75.50	11,276	839,484	74.449	75.50	73.06	76.00	73.80	75.50	11,276	74.449	0.53%
2024-01-24	75.10	73.10	76.00	72.62	75.20	88,338	6,553,430	74.186	75.10	73.10	76.00	72.62	75.20	88,338	74.186	0.48%
2024-01-23	74.74	70.00	75.34	71.00	75.60	40,130	3,003,284	74.839	74.74	70.00	75.34	71.00	75.60	40,130	74.839	2.10%
2024-01-22	73.20	70.00	74.50	73.00	75.00	76,330	5,636,263	73.841	73.20	70.00	74.50	73.00	75.00	76,330	73.841	-2.14%
2024-01-19	74.80	70.00	75.40	74.60	75.40	17,857	1,338,646	74.965	74.80	70.00	75.40	74.60	75.40	17,857	74.965	-1.06%
2024-01-18	75.60	70.00	78.50	73.24	75.60	30,690	2,294,615	74.768	75.60	70.00	78.50	73.24	75.60	30,690	74.768	3.56%
2024-01-17	73.00	70.00	73.80	73.00	75.20	205,086	15,013,964	73.208	73.00	70.00	73.80	73.00	75.20	205,086	73.208	-3.13%
2024-01-16	75.36	74.18	75.40	73.90	75.52	15,461	1,157,592	74.872	75.36	74.18	75.40	73.90	75.52	15,461	74.872	1.24%
2024-01-15	74.44	72.00	74.80	74.42	75.24	4,288	321,044	74.870	74.44	72.00	74.80	74.42	75.24	4,288	74.870	-1.19%
2024-01-12	75.34	70.00	77.00	75.06	75.60	3,321	249,785	75.214	75.34	70.00	77.00	75.06	75.60	3,321	75.214	0.35%
2024-01-11	75.08	74.80	75.54	73.90	75.20	5,200	389,992	74.999	75.08	74.80	75.54	73.90	75.20	5,200	74.998	0.89%
2024-01-10	74.42	73.90	74.84	73.20	74.76	18,607	1,384,294	74.396	74.42	73.90	74.84	73.20	74.76	18,607	74.396	0.81%
2024-01-09	73.82	73.82	74.18	72.48	75.42	11,963	882,272	73.750	73.82	73.82	74.18	72.48	75.42	11,963	73.750	0.85%
2024-01-08	73.20	73.18	78.50	73.02	74.10	20,406	1,494,934	73.260	73.20	73.18	78.50	73.02	74.10	20,406	73.260	-0.73%
2024-01-05	73.74	70.00	74.42	73.48	75.10	20,100	1,496,354	74.446	73.74	70.00	74.42	73.48	75.10	20,100	74.445	3.57%
2024-01-04	71.20	71.20	75.20	71.20	75.76	6,944	519,886	74.868	71.20	71.20	75.20	71.20	75.76	6,944	74.868	-6.39%
2024-01-03	76.06	75.80	77.00	75.76	76.40	17,344	1,318,656	76.030	76.06	75.80	77.00	75.76	76.40	17,344	76.030	-0.47%
2024-01-02	76.42	76.00	77.00	76.42	77.00	13,100	1,008,125	76.956	76.42	76.00	77.00	76.42	77.00	13,100	76.956	-1.85%
2023-12-29	77.86	70.00	78.50	77.68	78.20	12,956	1,009,939	77.952	77.86	70.00	78.50	77.68	78.20	12,956	77.951	-0.26%
2023-12-28	78.06	78.00	78.50	75.60	78.46	12,666	988,380	78.034	78.06	78.00	78.50	75.60	78.46	12,666	78.034	5.63%
2023-12-27	73.90	73.68	74.00	73.00	73.90	44,246	3,247,055	73.386	73.90	73.68	74.00	73.00	73.90	44,246	73.386	0.63%
2023-12-22	73.44	72.00	73.50	72.20	74.10	74,221	5,448,476	73.409	73.44	72.00	73.50	72.20	74.10	74,221	73.409	0.60%
2023-12-21	73.00	70.00	73.24	71.22	73.26	31,044	2,239,873	72.152	73.00	70.00	73.24	71.22	73.26	31,044	72.152	2.50%
2023-12-20	71.22	70.00	71.26	71.22	72.08	55,647	3,983,612	71.587	71.22	70.00	71.26	71.22	72.08	55,647	71.587	-0.39%
2023-12-19	71.50	71.44	71.56	70.44	72.22	17,233	1,233,394	71.572	71.50	71.44	71.56	70.44	72.22	17,233	71.572	0.53%
2023-12-18	71.12	71.00	71.12	71.08	72.34	19,322	1,376,749	71.253	71.12	71.00	71.12	71.08	72.34	19,322	71.253	-3.00%
2023-12-15	73.32	71.90	73.32	72.08	73.48	72,884	5,293,376	72.627	73.32	71.90	73.32	72.08	73.48	72,884	72.627	2.12%
2023-12-14	71.80	70.00	71.80	71.60	72.60	21,313	1,536,379	72.087	71.80	70.00	71.80	71.60	72.60	21,313	72.086	0.76%
2023-12-13	71.26	71.00	71.54	71.02	72.30	44,948	3,212,373	71.469	71.26	71.00	71.54	71.02	72.30	44,948	71.469	-2.20%
2023-12-12	72.86	70.00	72.92	72.44	73.20	151,249	10,990,824	72.667	72.86	70.00	72.92	72.44	73.20	151,249	72.667	-0.87%
2023-12-11	73.50	71.00	73.50	71.30	73.50	10,123	731,248	72.236	73.50	71.00	73.50	71.30	73.50	10,123	72.236	0.88%
2023-12-08	72.86	72.60	73.10	72.54	73.32	17,614	1,282,232	72.796	72.86	72.60	73.10	72.54	73.32	17,614	72.796	-0.19%
2023-12-07	73.00	72.94	73.00	72.10	73.00	10,946	793,750	72.515	73.00	72.94	73.00	72.10	73.00	10,946	72.515	-0.92%
2023-12-06	73.68	73.54	73.70	73.18	74.08	12,085	890,698	73.703	73.68	73.54	73.70	73.18	74.08	12,085	73.703	-3.69%
2023-12-05	76.50	73.12	76.50	73.12	76.50	19,732	1,460,945	74.039	76.50	73.12	76.50	73.12	76.50	19,732	74.039	2.93%
2023-12-04	74.32	74.00	74.72	74.30	77.24	13,761	1,027,919	74.698	74.32	74.00	74.72	74.30	77.24	13,761	74.698	-0.72%
2023-12-01	74.86	74.80	74.88	74.32	75.44	8,106	606,162	74.779	74.86	74.80	74.88	74.32	75.44	8,106	74.779	-0.82%
2023-11-30	75.48	75.60	78.50	75.44	76.10	4,100	310,164	75.650	75.48	75.60	78.50	75.44	76.10	4,100	75.650	-0.47%
2023-11-29	75.84	75.00	76.46	75.66	76.58	12,550	951,562	75.822	75.84	75.00	76.46	75.66	76.58	12,550	75.822	-0.81%
2023-11-28	76.46	76.00	-	76.20	76.58	14,450	1,104,077	76.407	76.46	76.00	-	76.20	76.58	14,450	76.407	-0.55%
2023-11-27	76.88	76.50	88.80	76.30	77.22	11,050	848,700	76.805	76.88	76.50	88.80	76.30	77.22	11,050	76.805	-1.18%
2023-11-24	77.80	77.80	78.06	77.80	78.78	52,750	4,134,295	78.375	77.80	77.80	78.06	77.80	78.78	52,750	78.375	-2.36%
2023-11-23	79.68	79.60	81.90	78.50	79.86	41,827	3,298,442	78.859	79.68	79.60	81.90	78.50	79.86	41,827	78.859	1.12%
2023-11-22	78.80	-	79.82	78.80	79.82	7,900	626,264	79.274	78.80	-	79.82	78.80	79.82	7,900	79.274	-1.77%
2023-11-21	80.22	78.80	80.22	80.20	80.98	32,539	2,630,378	80.838	80.22	78.80	80.22	80.20	80.98	32,539	80.838	1.80%
2023-11-20	78.80	78.80	80.12	78.80	80.46	28,245	2,250,011	79.661	78.80	78.80	80.12	78.80	80.46	28,245	79.661	0.03%
2023-11-17	78.78	78.78	82.00	78.78	79.52	95,826	7,603,427	79.346	78.78	78.78	82.00	78.78	79.52	95,826	79.346	-0.86%
2023-11-16	79.46	79.08	79.46	79.46	80.70	15,600	1,244,801	79.795	79.46	79.08	79.46	79.46	80.70	15,600	79.795	-2.46%
2023-11-15	81.46	81.04	81.60	80.88	81.90	113,459	9,250,418	81.531	81.46	81.04	81.60	80.88	81.90	113,459	81.531	2.11%
2023-11-14	79.78	79.70	80.00	79.46	80.56	14,850	1,184,102	79.738	79.78	79.70	80.00	79.46	80.56	14,850	79.738	-0.28%
2023-11-13	80.00	79.70	82.30	79.06	79.90	8,569	681,768	79.562	80.00	79.70	82.30	79.06	79.90	8,569	79.562	1.19%
2023-11-10	79.06	78.78	88.80	79.06	79.44	21,160	1,677,107	79.258	79.06	78.78	88.80	79.06	79.44	21,160	79.258	-1.84%
2023-11-09	80.54	80.54	80.80	79.32	81.06	7,750	624,341	80.560	80.54	80.54	80.80	79.32	81.06	7,750	80.560	1.77%
2023-11-08	79.14	-	79.14	78.42	80.00	15,300	1,213,173	79.292	79.14	-	79.14	78.42	80.00	15,300	79.292	0.28%
2023-11-07	78.92	-	79.20	78.46	79.16	26,582	2,098,317	78.938	78.92	-	79.20	78.46	79.16	26,582	78.938	-0.48%
2023-11-06	79.30	79.12	79.34	77.64	79.70	10,516	831,793	79.098	79.30	79.12	79.34	77.64	79.70	10,516	79.098	2.56%
2023-11-03	77.32	77.00	77.26	75.70	77.50	42,200	3,256,831	77.176	77.32	77.00	77.26	75.70	77.50	42,200	77.176	2.68%
2023-11-02	75.30	75.84	-	75.30	77.24	225,100	17,045,642	75.725	75.30	75.84	-	75.30	77.24	225,100	75.725	-2.33%
2023-11-01	77.10	76.96	77.48	76.96	77.62	950	73,271	77.127	77.10	76.96	77.48	76.96	77.62	950	77.127	-0.57%
2023-10-31	77.54	-	81.50	77.28	78.06	21,537	1,674,054	77.729	77.54	-	81.50	77.28	78.06	21,537	77.729	-1.55%
2023-10-30	78.76	78.00	78.90	77.84	78.88	6,251	491,705	78.660	78.76	78.00	78.90	77.84	78.88	6,251	78.660	1.00%
2023-10-27	77.98	77.98	78.60	76.00	78.54	86,624	6,738,062	77.785	77.98	77.98	78.60	76.00	78.54	86,624	77.785	2.50%
2023-10-26	76.08	75.00	76.36	75.12	76.08	75,837	5,731,910	75.582	76.08	75.00	76.36	75.12	76.08	75,837	75.582	-0.83%
2023-10-25	76.72	76.46	77.34	76.54	78.30	12,850	995,877	77.500	76.72	76.46	77.34	76.54	78.30	12,850	77.500	-0.93%
2023-10-24	77.44	77.10	79.00	76.46	78.80	29,115	2,253,577	77.403	77.44	77.10	79.00	76.46	78.80	29,115	77.403	-2.32%
2023-10-20	79.28	76.20	80.00	79.00	79.84	6,900	546,739	79.238	79.28	76.20	80.00	79.00	79.84	6,900	79.238	0.35%
2023-10-19	79.00	76.20	81.30	78.84	80.04	30,050	2,382,628	79.289	79.00	76.20	81.30	78.84	80.04	30,050	79.289	-0.78%
2023-10-18	79.62	79.50	80.00	79.60	80.26	14,475	1,155,519	79.829	79.62	79.50	80.00	79.60	80.26	14,475	79.829	-1.22%
2023-10-17	80.60	79.00	80.70	80.30	81.10	14,940	1,200,723	80.370	80.60	79.00	80.70	80.30	81.10	14,940	80.370	0.47%
2023-10-16	80.22	80.00	80.68	80.08	81.46	14,114	1,137,073	80.564	80.22	80.00	80.68	80.08	81.46	14,114	80.563	-1.52%
2023-10-13	81.46	81.02	81.90	81.20	81.60	47,780	3,886,712	81.346	81.46	81.02	81.90	81.20	81.60	47,780	81.346	-2.19%
2023-10-12	83.28	80.00	83.28	82.12	83.34	18,140	1,498,153	82.588	83.28	80.00	83.28	82.12	83.34	18,140	82.588	1.73%
2023-10-11	81.86	81.44	83.00	81.60	82.82	2,505	205,547	82.055	81.86	81.44	83.00	81.60	82.82	2,505	82.055	0.52%
2023-10-10	81.44	76.20	82.18	81.40	83.00	1,850	151,383	81.829	81.44	76.20	82.18	81.40	83.00	1,850	81.829	-1.36%
2023-10-09	82.56	82.08	82.58	82.38	83.12	25,336	2,099,236	82.856	82.56	82.08	82.58	82.38	83.12	25,336	82.856	0.22%
2023-10-06	82.38	76.20	82.50	82.08	82.58	9,050	745,593	82.386	82.38	76.20	82.50	82.08	82.58	9,050	82.386	1.08%
2023-10-05	81.50	79.82	81.84	81.50	81.60	1,000	81,550	81.550	81.50	79.82	81.84	81.50	81.60	1,000	81.550	0.27%
2023-10-04	81.28	76.20	81.40	80.92	81.70	43,999	3,572,896	81.204	81.28	76.20	81.40	80.92	81.70	43,999	81.204	-0.90%
2023-10-03	82.02	81.00	82.20	81.92	84.40	34,950	2,870,887	82.143	82.02	81.00	82.20	81.92	84.40	34,950	82.143	-2.82%
2023-09-29	84.40	78.20	86.10	83.00	84.58	13,850	1,163,111	83.979	84.40	78.20	86.10	83.00	84.58	13,850	83.979	2.01%
2023-09-28	82.74	78.20	84.00	82.48	82.94	24,200	2,001,078	82.689	82.74	78.20	84.00	82.48	82.94	24,200	82.689	0.32%
2023-09-27	82.48	82.48	84.00	80.06	83.20	50,219	4,126,890	82.178	82.48	82.48	84.00	80.06	83.20	50,219	82.178	3.13%
2023-09-26	79.98	79.98	80.96	79.98	81.16	26,750	2,157,077	80.638	79.98	79.98	80.96	79.98	81.16	26,750	80.638	-1.19%
2023-09-25	80.94	80.46	81.12	80.42	81.34	7,617	617,783	81.106	80.94	80.46	81.12	80.42	81.34	7,617	81.106	-0.64%
2023-09-22	81.46	78.00	82.30	79.96	81.42	26,943	2,165,005	80.355	81.46	78.00	82.30	79.96	81.42	26,943	80.355	2.05%
2023-09-21	79.82	79.82	80.00	79.82	80.80	24,131	1,934,922	80.184	79.82	79.82	80.00	79.82	80.80	24,131	80.184	-0.84%
2023-09-20	80.50	80.50	80.78	80.48	81.30	42,850	3,459,353	80.732	80.50	80.50	80.78	80.48	81.30	42,850	80.732	-1.49%
2023-09-19	81.72	81.48	81.86	81.48	82.30	3,367	275,283	81.759	81.72	81.48	81.86	81.48	82.30	3,367	81.759	-1.35%
2023-09-18	82.84	82.48	82.84	82.48	83.70	1,800	149,815	83.231	82.84	82.48	82.84	82.48	83.70	1,800	83.231	-0.31%
2023-09-15	83.10	82.90	83.44	82.76	84.00	71,850	5,988,013	83.341	83.10	82.90	83.44	82.76	84.00	71,850	83.340	-0.50%
2023-09-14	83.52	82.86	83.52	83.50	84.38	9,000	755,557	83.951	83.52	82.86	83.52	83.50	84.38	9,000	83.951	-0.64%
2023-09-13	84.06	84.06	85.00	84.00	84.80	3,341	280,886	84.072	84.06	84.06	85.00	84.00	84.80	3,341	84.072	-0.83%
2023-09-12	84.76	84.58	85.00	84.58	85.16	5,350	453,159	84.703	84.76	84.58	85.00	84.58	85.16	5,350	84.703	-0.52%
2023-09-11	85.20	83.26	86.00	83.26	85.20	69,518	5,881,956	84.611	85.20	83.26	86.00	83.26	85.20	69,518	84.611	0.80%
2023-09-07	84.52	84.52	86.40	84.52	86.28	17,863	1,528,963	85.594	84.52	84.52	86.40	84.52	86.28	17,863	85.594	-3.03%
2023-09-06	87.16	86.92	90.80	86.88	87.66	10,150	883,690	87.063	87.16	86.92	90.80	86.88	87.66	10,150	87.063	-1.11%
2023-09-05	88.14	83.94	88.16	86.66	88.50	36,917	3,250,728	88.055	88.14	83.94	88.16	86.66	88.50	36,917	88.055	0.55%
2023-09-04	87.66	87.58	87.66	86.80	88.00	8,284	726,193	87.662	87.66	87.58	87.66	86.80	88.00	8,284	87.662	0.16%
2023-08-31	87.52	87.00	88.18	87.32	88.18	8,594	753,863	87.720	87.52	87.00	88.18	87.32	88.18	8,594	87.720	-0.64%
2023-08-30	88.08	87.00	88.08	88.10	89.60	6,086	537,881	88.380	88.08	87.00	88.08	88.10	89.60	6,086	88.380	0.16%
2023-08-29	87.94	87.10	87.94	85.96	88.30	15,900	1,395,005	87.736	87.94	87.10	87.94	85.96	88.30	15,900	87.736	2.30%
2023-08-28	85.96	83.94	86.10	85.82	89.84	4,316	373,872	86.625	85.96	83.94	86.10	85.82	89.84	4,316	86.625	0.84%
2023-08-25	85.24	85.22	85.80	84.90	86.10	29,900	2,558,799	85.579	85.24	85.22	85.80	84.90	86.10	29,900	85.579	-0.79%
2023-08-24	85.92	85.60	85.92	83.82	86.50	28,400	2,420,869	85.242	85.92	85.60	85.92	83.82	86.50	28,400	85.242	2.51%
2023-08-23	83.82	83.70	83.82	83.64	84.88	13,343	1,124,892	84.306	83.82	83.70	83.82	83.64	84.88	13,343	84.306	-2.24%
2023-08-22	85.74	85.70	86.62	84.46	87.34	59,514	5,089,947	85.525	85.74	85.70	86.62	84.46	87.34	59,514	85.525	-0.56%
2023-08-21	86.22	86.22	86.42	86.14	88.64	35,009	3,037,133	86.753	86.22	86.22	86.42	86.14	88.64	35,009	86.753	-2.73%
2023-08-18	88.64	88.62	88.82	88.64	90.20	22,515	2,008,345	89.200	88.64	88.62	88.82	88.64	90.20	22,515	89.200	-0.49%
2023-08-17	89.08	88.36	98.80	87.88	89.56	58,360	5,175,050	88.675	89.08	88.36	98.80	87.88	89.56	58,360	88.675	0.25%
2023-08-16	88.86	88.86	89.20	88.70	90.22	26,272	2,345,858	89.291	88.86	88.86	89.20	88.70	90.22	26,272	89.291	-1.38%
2023-08-15	90.10	90.08	90.54	89.74	91.74	42,950	3,877,334	90.276	90.10	90.08	90.54	89.74	91.74	42,950	90.276	-2.87%
2023-08-14	92.76	91.70	93.00	91.34	93.98	30,715	2,820,653	91.833	92.76	91.70	93.00	91.34	93.98	30,715	91.833	-1.36%
2023-08-11	94.04	93.80	94.08	93.80	95.64	15,512	1,465,511	94.476	94.04	93.80	94.08	93.80	95.64	15,512	94.476	-2.65%
2023-08-10	96.60	94.50	96.70	95.00	96.60	3,350	321,207	95.883	96.60	94.50	96.70	95.00	96.60	3,350	95.883	1.11%
2023-08-09	95.54	95.38	98.40	95.24	95.74	4,280	408,581	95.463	95.54	95.38	98.40	95.24	95.74	4,280	95.463	0.02%
2023-08-08	95.52	95.40	95.80	95.48	96.50	20,790	1,991,030	95.769	95.52	95.40	95.80	95.48	96.50	20,790	95.769	-1.02%
2023-08-07	96.50	96.00	96.76	96.40	97.08	56,751	5,475,936	96.491	96.50	96.00	96.76	96.40	97.08	56,751	96.491	-0.60%
2023-08-04	97.08	97.00	97.38	96.52	97.50	54,279	5,256,888	96.849	97.08	97.00	97.38	96.52	97.50	54,279	96.849	0.62%
2023-08-03	96.48	96.04	96.60	96.40	96.98	43,572	4,211,646	96.660	96.48	96.04	96.60	96.40	96.98	43,572	96.659	0.90%
2023-08-02	95.62	95.48	96.50	95.38	96.50	17,621	1,683,865	95.560	95.62	95.48	96.50	95.38	96.50	17,621	95.560	-1.01%
2023-08-01	96.60	96.62	97.12	96.26	98.18	11,900	1,150,940	96.718	96.60	96.62	97.12	96.26	98.18	11,900	96.718	-1.65%
2023-07-31	98.22	98.00	98.40	97.70	99.00	6,400	630,084	98.451	98.22	98.00	98.40	97.70	99.00	6,400	98.451	0.74%
2023-07-28	97.50	97.50	98.00	95.66	97.86	19,100	1,857,120	97.231	97.50	97.50	98.00	95.66	97.86	19,100	97.231	0.33%
2023-07-27	97.18	96.78	97.52	96.78	98.10	7,506	731,281	97.426	97.18	96.78	97.52	96.78	98.10	7,506	97.426	-0.43%
2023-07-26	97.60	97.58	97.78	96.84	97.98	52,264	5,099,024	97.563	97.60	97.58	97.78	96.84	97.98	52,264	97.563	0.04%
2023-07-25	97.56	97.20	97.56	96.56	97.56	31,013	3,003,184	96.836	97.56	97.20	97.56	96.56	97.56	31,013	96.836	2.74%
2023-07-24	94.96	94.76	95.00	94.78	96.00	17,642	1,683,826	95.444	94.96	94.76	95.00	94.78	96.00	17,642	95.444	-1.31%
2023-07-21	96.22	96.22	96.76	96.04	97.54	14,872	1,438,169	96.703	96.22	96.22	96.76	96.04	97.54	14,872	96.703	-1.15%
2023-07-20	97.34	97.04	98.10	97.10	98.36	12,462	1,219,501	97.858	97.34	97.04	98.10	97.10	98.36	12,462	97.858	0.35%
2023-07-19	97.00	97.00	97.68	96.94	99.40	10,105	984,586	97.436	97.00	97.00	97.68	96.94	99.40	10,105	97.436	-1.82%
2023-07-18	98.80	98.80	99.36	98.80	99.90	20,463	2,028,341	99.122	98.80	98.80	99.36	98.80	99.90	20,463	99.122	-2.42%
2023-07-14	101.3	101.3	101.5	101.1	102.6	16,655	1,688,533	101.38	101.3	101.3	101.4	101.1	102.6	16,655	101.38	-1.27%
2023-07-13	102.6	102.0	102.7	102.1	103.2	26,151	2,676,131	102.33	102.6	102.0	102.7	102.1	103.2	26,151	102.33	1.23%
2023-07-12	101.3	99.70	101.5	99.40	102.0	8,669	878,012	101.28	101.3	99.70	101.5	99.40	102.0	8,669	101.28	0.90%
2023-07-11	100.4	100.0	101.0	99.78	100.8	7,014	702,846	100.21	100.4	100.0	101.0	99.78	100.8	7,014	100.21	-0.40%
2023-07-10	100.8	100.0	100.9	98.80	101.2	7,846	783,681	99.883	100.8	100.0	100.9	98.80	101.2	7,846	99.883	2.73%
2023-07-07	98.12	98.00	98.50	98.12	99.66	22,169	2,203,094	99.377	98.12	98.00	98.50	98.12	99.66	22,169	99.377	-2.08%
2023-07-06	100.2	99.52	100.2	99.24	100.4	9,050	904,652	99.962	100.2	99.52	100.2	99.24	100.4	9,050	99.962	-0.35%
2023-07-05	100.6	100.6	100.9	100.5	101.7	1,269	128,156	100.99	100.6	100.6	100.9	100.5	101.7	1,269	100.99	-1.42%
2023-07-04	102.0	98.10	102.2	101.4	102.8	8,748	892,473	102.02	102.0	98.10	102.2	101.3	102.8	8,748	102.02	-0.24%
2023-07-03	102.3	97.90	103.5	102.0	105.0	4,320	443,333	102.62	102.3	97.90	103.5	102.0	105.0	4,320	102.62	0.25%
2023-06-30	102.0	101.8	102.0	100.8	102.4	24,911	2,533,700	101.71	102.0	101.8	102.0	100.8	102.4	24,911	101.71	0.69%
2023-06-29	101.3	101.1	102.0	101.3	102.6	14,991	1,525,315	101.75	101.3	101.1	102.0	101.3	102.6	14,991	101.75	0.00%
2023-06-28	101.3	101.3	102.5	100.8	101.5	16,126	1,628,178	100.97	101.3	101.3	102.5	100.8	101.5	16,126	100.97	0.40%
2023-06-27	100.9	100.7	101.0	99.96	101.4	35,307	3,548,716	100.51	100.9	100.7	101.0	99.96	101.4	35,307	100.51	0.60%
2023-06-26	100.3	96.76	102.6	98.66	101.9	46,500	4,662,896	100.28	100.3	96.76	102.6	98.66	101.8	46,500	100.28	1.66%
2023-06-23	98.66	98.50	99.34	98.48	99.40	26,548	2,624,177	98.847	98.66	98.50	99.34	98.48	99.40	26,548	98.847	-1.68%
2023-06-21	100.4	97.80	101.2	100.3	101.9	3,664	370,408	101.09	100.3	97.80	101.2	100.3	101.9	3,664	101.09	-1.52%
2023-06-20	101.9	101.3	102.4	101.5	102.6	9,441	964,676	102.18	101.9	101.3	102.3	101.5	102.6	9,441	102.18	-0.59%
2023-06-19	102.5	102.2	104.0	101.9	102.9	3,050	312,417	102.43	102.5	102.2	104.0	101.8	102.9	3,050	102.43	-0.39%
2023-06-16	102.9	102.8	103.0	101.5	103.5	62,150	6,398,667	102.96	102.9	102.8	103.0	101.5	103.4	62,150	102.96	1.38%
2023-06-15	101.5	101.0	102.0	96.72	101.5	28,250	2,820,025	99.824	101.5	101.0	102.0	96.72	101.5	28,250	99.824	4.88%
2023-06-14	96.78	96.68	96.92	96.60	97.78	39,309	3,818,311	97.136	96.78	96.68	96.92	96.60	97.78	39,309	97.136	-0.88%
2023-06-13	97.64	97.60	98.00	97.18	99.00	36,300	3,539,271	97.501	97.64	97.60	98.00	97.18	99.00	36,300	97.501	-0.33%
2023-06-12	97.96	97.80	98.58	96.98	98.58	25,801	2,530,371	98.073	97.96	97.80	98.58	96.98	98.58	25,801	98.073	-0.33%
2023-06-09	98.28	96.90	98.38	96.90	98.38	35,984	3,516,513	97.724	98.28	96.90	98.38	96.90	98.38	35,984	97.724	1.78%
2023-06-08	96.56	96.54	97.20	96.56	97.40	23,016	2,230,771	96.923	96.56	96.54	97.20	96.56	97.40	23,016	96.923	-0.47%
2023-06-07	97.02	96.50	97.18	96.50	98.26	20,343	1,975,406	97.105	97.02	96.50	97.18	96.50	98.26	20,343	97.105	-1.24%
2023-06-06	98.24	97.80	98.24	97.88	98.50	14,700	1,443,202	98.177	98.24	97.80	98.24	97.88	98.50	14,700	98.177	-0.14%
2023-06-05	98.38	98.36	98.62	98.36	100.4	26,503	2,618,821	98.812	98.38	98.36	98.62	98.36	100.4	26,503	98.812	-2.01%
2023-06-02	100.4	99.90	100.5	98.96	100.7	68,666	6,868,728	100.03	100.4	99.90	100.5	98.96	100.7	68,666	100.03	1.83%
2023-06-01	98.60	98.60	99.06	98.60	100.5	36,915	3,671,706	99.464	98.60	98.60	99.06	98.60	100.4	36,915	99.464	-1.00%
2023-05-31	99.60	99.60	99.82	99.58	100.9	28,373	2,833,117	99.853	99.60	99.60	99.82	99.58	100.9	28,373	99.853	-1.63%
2023-05-30	101.3	101.0	101.4	100.1	102.6	39,462	3,980,134	100.86	101.3	101.0	101.3	100.1	102.6	39,462	100.86	-0.98%
2023-05-29	102.3	102.2	102.6	102.3	110.0	12,850	1,321,070	102.81	102.3	102.2	102.6	102.3	110.0	12,850	102.81	-4.39%
2023-05-25	107.0	107.0	107.3	106.0	108.2	54,028	5,815,613	107.64	106.9	107.0	107.3	106.0	108.2	54,028	107.64	0.47%
2023-05-24	106.5	106.0	106.9	105.6	107.7	11,388	1,211,979	106.43	106.4	106.0	106.9	105.6	107.7	11,388	106.43	1.53%
2023-05-23	104.9	103.0	105.7	104.7	106.2	4,246	447,250	105.33	104.8	103.0	105.7	104.7	106.2	4,246	105.33	-0.85%
2023-05-22	105.8	105.8	106.2	105.0	106.5	56,405	5,968,560	105.82	105.8	105.8	106.2	105.0	106.5	56,405	105.82	1.10%
2023-05-19	104.6	104.0	110.0	103.8	104.8	8,052	840,301	104.36	104.6	104.0	110.0	103.8	104.8	8,052	104.36	-0.76%
2023-05-18	105.4	104.0	106.0	105.0	106.5	7,744	818,003	105.63	105.4	104.0	106.0	105.0	106.5	7,744	105.63	-1.17%
2023-05-17	106.7	105.0	110.5	106.7	107.8	19,194	2,055,337	107.08	106.7	105.0	110.5	106.7	107.8	19,194	107.08	-1.30%
2023-05-16	108.1	104.0	108.4	107.2	108.6	19,000	2,050,650	107.93	108.1	104.0	108.4	107.2	108.6	19,000	107.93	1.03%
2023-05-15	107.0	106.5	108.2	104.6	107.4	38,900	4,139,130	106.40	106.9	106.5	108.2	104.6	107.4	38,900	106.40	2.59%
2023-05-12	104.3	103.2	105.2	104.3	105.7	15,518	1,627,547	104.88	104.3	103.2	105.2	104.3	105.7	15,518	104.88	1.02%
2023-05-11	103.2	103.2	106.0	103.2	106.8	86,408	9,117,650	105.52	103.2	103.2	106.0	103.2	106.8	86,408	105.52	-1.85%
2023-05-10	105.2	104.4	105.4	104.3	105.7	6,886	723,605	105.08	105.2	104.4	105.4	104.3	105.7	6,886	105.08	0.29%
2023-05-09	104.9	103.0	105.0	104.9	106.2	8,335	880,043	105.58	104.8	103.0	105.0	104.8	106.2	8,335	105.58	-1.36%
2023-05-08	106.3	104.0	106.8	105.4	106.7	5,242	555,927	106.05	106.3	104.0	106.8	105.4	106.7	5,242	106.05	0.81%
2023-05-05	105.5	105.2	105.8	104.3	106.0	14,550	1,532,757	105.34	105.4	105.2	105.8	104.3	105.9	14,550	105.34	-1.59%
2023-05-04	107.2	106.6	107.8	106.7	108.3	10,900	1,171,620	107.49	107.2	106.6	107.8	106.7	108.3	10,900	107.49	0.85%
2023-05-03	106.3	105.9	106.5	105.8	106.3	3,219	341,349	106.04	106.3	105.9	106.5	105.8	106.3	3,219	106.04	-0.61%
2023-05-02	106.9	106.0	109.5	106.4	107.6	16,831	1,800,976	107.00	106.9	106.0	109.5	106.3	107.6	16,831	107.00	-0.19%
2023-04-28	107.1	106.8	111.0	106.7	108.0	7,257	776,991	107.07	107.1	106.8	111.0	106.7	107.9	7,257	107.07	-0.46%
2023-04-27	107.6	102.3	107.8	106.5	108.0	27,642	2,962,557	107.18	107.6	102.3	107.8	106.5	108.0	27,642	107.18	-0.09%
2023-04-26	107.7	102.3	108.0	103.8	109.1	15,819	1,671,040	105.64	107.7	102.3	107.9	103.8	109.1	15,819	105.63	4.56%
2023-04-25	103.0	102.7	103.9	103.0	106.8	48,966	5,091,424	103.98	103.0	102.7	103.9	103.0	106.8	48,966	103.98	-2.74%
2023-04-24	105.9	105.9	106.0	105.5	108.0	24,900	2,637,790	105.94	105.9	105.9	105.9	105.4	107.9	24,900	105.94	-1.58%
2023-04-21	107.6	107.5	107.8	107.5	110.0	65,800	7,132,537	108.40	107.6	107.5	107.8	107.5	110.0	65,800	108.40	-1.19%
2023-04-20	108.9	108.8	109.3	108.8	111.0	28,793	3,149,509	109.38	108.9	108.8	109.3	108.8	111.0	28,793	109.38	-1.98%
2023-04-19	111.1	111.1	111.6	111.1	112.3	27,261	3,034,493	111.31	111.1	111.1	111.6	111.1	112.3	27,261	111.31	-1.86%
2023-04-18	113.2	113.0	113.8	112.0	113.7	28,026	3,168,294	113.05	113.2	113.0	113.8	112.0	113.7	28,026	113.05	0.62%
2023-04-17	112.5	112.0	113.0	110.8	112.7	33,835	3,801,602	112.36	112.5	111.9	113.0	110.8	112.7	33,835	112.36	0.40%
2023-04-14	112.1	111.9	112.2	110.7	112.2	16,706	1,868,240	111.83	112.1	111.9	112.2	110.7	112.2	16,706	111.83	0.99%
2023-04-13	111.0	111.0	111.1	110.7	112.0	4,922	547,570	111.25	110.9	110.9	111.1	110.7	112.0	4,922	111.25	-0.05%
2023-04-12	111.0	111.0	111.3	111.0	112.3	6,985	777,688	111.34	111.0	111.0	111.3	110.9	112.3	6,985	111.34	-1.64%
2023-04-11	112.9	112.3	113.0	112.2	113.3	13,951	1,573,767	112.81	112.8	112.3	112.9	112.2	113.3	13,951	112.81	0.31%
2023-04-06	112.5	112.5	122.2	111.2	112.5	7,132	798,075	111.90	112.5	112.5	122.2	111.2	112.5	7,132	111.90	0.13%
2023-04-04	112.4	112.4	112.8	111.7	113.5	62,939	7,093,586	112.71	112.3	112.3	112.8	111.7	113.5	62,939	112.71	-1.66%
2023-04-03	114.3	113.5	115.0	113.3	114.8	89,425	10,210,977	114.18	114.3	113.5	114.9	113.3	114.8	89,425	114.18	0.26%
2023-03-31	114.0	112.0	114.1	113.7	115.6	25,700	2,932,660	114.11	113.9	112.0	114.1	113.7	115.6	25,700	114.11	0.04%
2023-03-30	113.9	112.2	114.5	111.8	114.2	18,524	2,093,230	113.00	113.9	112.2	114.5	111.8	114.2	18,524	113.00	1.38%
2023-03-29	112.4	112.0	112.6	111.7	113.4	9,200	1,034,290	112.42	112.3	112.0	112.6	111.7	113.3	9,200	112.42	0.22%
2023-03-28	112.1	112.1	112.3	112.1	113.1	16,736	1,883,179	112.52	112.1	112.1	112.3	112.1	113.1	16,736	112.52	-0.71%
2023-03-27	112.9	112.5	118.8	111.3	113.9	15,515	1,754,100	113.06	112.9	112.4	118.8	111.3	113.8	15,515	113.06	-0.09%
2023-03-24	113.0	112.1	117.6	110.6	113.0	22,806	2,561,636	112.32	113.0	112.1	117.6	110.6	113.0	22,806	112.32	0.94%
2023-03-23	112.0	111.0	112.4	111.4	112.3	88,005	9,840,700	111.82	111.9	111.0	112.3	111.4	112.3	88,005	111.82	0.18%
2023-03-22	111.8	111.5	112.7	111.4	113.0	14,143	1,585,702	112.12	111.8	111.5	112.7	111.4	113.0	14,143	112.12	-0.22%
2023-03-21	112.0	110.0	121.0	110.4	112.0	15,954	1,773,460	111.16	112.0	110.0	121.0	110.3	112.0	15,954	111.16	0.90%
2023-03-20	111.0	110.3	121.0	109.6	112.5	11,772	1,301,713	110.58	111.0	110.3	121.0	109.6	112.4	11,772	110.58	-0.09%
2023-03-17	111.1	111.0	112.0	110.7	112.7	6,690	744,150	111.23	111.1	110.9	112.0	110.7	112.7	6,690	111.23	0.18%
2023-03-16	110.9	110.9	113.1	110.7	114.5	32,267	3,631,937	112.56	110.9	110.8	113.1	110.7	114.5	32,267	112.56	-3.98%
2023-03-15	115.5	115.3	117.0	115.2	116.7	18,000	2,084,910	115.83	115.5	115.3	117.0	115.2	116.7	18,000	115.83	0.30%
2023-03-14	115.2	114.1	116.0	113.6	116.8	45,934	5,289,091	115.15	115.2	114.1	116.0	113.6	116.8	45,934	115.15	-1.20%
2023-03-13	116.6	116.0	116.8	115.0	117.5	29,810	3,480,507	116.76	116.6	116.0	116.8	115.0	117.5	29,810	116.76	0.65%
2023-03-10	115.8	115.7	127.0	115.5	116.7	16,500	1,910,010	115.76	115.8	115.7	127.0	115.5	116.7	16,500	115.76	-0.90%
2023-03-09	116.9	116.0	119.0	116.5	118.2	27,648	3,244,237	117.34	116.8	116.0	119.0	116.4	118.2	27,648	117.34	-0.93%
2023-03-08	118.0	117.7	118.1	117.4	119.8	5,255	619,262	117.84	117.9	117.7	118.1	117.4	119.8	5,255	117.84	-1.83%
2023-03-07	120.2	118.0	121.2	119.3	121.1	24,021	2,888,756	120.26	120.2	118.0	121.2	119.3	121.1	24,021	120.26	-0.54%
2023-03-06	120.8	120.7	121.0	117.3	121.0	26,608	3,191,132	119.93	120.8	120.7	121.0	117.3	121.0	26,608	119.93	2.37%
2023-03-03	118.0	118.0	118.4	117.8	118.5	33,513	3,958,383	118.11	118.0	118.0	118.4	117.8	118.4	33,513	118.11	0.30%
2023-03-02	117.7	116.0	117.7	117.4	119.2	24,250	2,864,120	118.11	117.7	116.0	117.7	117.3	119.2	24,250	118.11	-1.26%
2023-03-01	119.2	119.2	120.0	118.1	119.2	10,350	1,227,892	118.64	119.2	119.2	120.0	118.1	119.2	10,350	118.64	1.02%
2023-02-28	118.0	117.0	118.5	117.3	118.6	4,900	578,297	118.02	117.9	117.0	118.5	117.3	118.6	4,900	118.02	-0.04%
2023-02-27	118.0	117.5	119.0	117.9	119.6	2,900	344,052	118.64	118.0	117.5	119.0	117.8	119.6	2,900	118.64	-0.34%
2023-02-24	118.4	118.0	119.1	118.4	121.3	13,300	1,580,732	118.85	118.4	118.0	119.1	118.4	121.3	13,300	118.85	-2.31%
2023-02-23	121.2	121.0	121.5	119.5	121.5	12,500	1,513,222	121.06	121.2	121.0	121.5	119.4	121.5	12,500	121.06	1.85%
2023-02-22	119.0	117.5	119.0	118.7	120.7	52,100	6,216,542	119.32	119.0	117.5	119.0	118.7	120.7	52,100	119.32	-0.96%
2023-02-21	120.2	120.1	120.2	118.7	120.6	28,353	3,404,358	120.07	120.2	120.1	120.2	118.7	120.6	28,353	120.07	0.46%
2023-02-20	119.6	119.4	124.8	116.5	119.7	22,375	2,662,984	119.02	119.6	119.3	124.8	116.5	119.7	22,375	119.02	2.40%
2023-02-17	116.8	116.8	116.8	116.8	119.7	32,965	3,890,088	118.01	116.8	116.8	116.8	116.8	119.7	32,965	118.01	-2.30%
2023-02-16	119.6	119.6	120.0	118.9	124.5	37,924	4,564,990	120.37	119.6	119.6	120.0	118.9	124.4	37,924	120.37	-1.60%
2023-02-15	121.5	121.0	122.2	121.2	123.4	32,899	3,999,059	121.56	121.5	121.0	122.2	121.2	123.4	32,899	121.56	-1.18%
2023-02-14	123.0	122.8	124.1	122.0	123.2	8,416	1,032,881	122.73	122.9	122.8	124.1	122.0	123.2	8,416	122.73	0.37%
2023-02-13	122.5	121.9	122.5	121.9	123.4	16,095	1,968,727	122.32	122.5	121.9	122.5	121.9	123.3	16,095	122.32	-0.33%
2023-02-10	122.9	122.9	123.7	122.5	124.5	6,755	832,369	123.22	122.9	122.8	123.7	122.5	124.5	6,755	123.22	-1.52%
2023-02-09	124.8	124.8	125.1	122.4	125.2	47,022	5,854,681	124.51	124.8	124.8	125.1	122.4	125.2	47,022	124.51	1.30%
2023-02-08	123.2	122.9	123.9	123.1	124.4	47,480	5,868,932	123.61	123.2	122.9	123.8	123.1	124.4	47,480	123.61	-0.32%
2023-02-07	123.6	123.5	123.7	123.1	124.6	48,508	5,995,177	123.59	123.6	123.4	123.7	123.1	124.6	48,508	123.59	0.32%
2023-02-06	123.2	123.0	123.6	123.0	124.5	26,333	3,248,230	123.35	123.2	123.0	123.6	122.9	124.4	26,333	123.35	-1.79%
2023-02-03	125.5	125.0	125.8	124.2	126.5	28,100	3,512,732	125.01	125.4	125.0	125.8	124.2	126.5	28,100	125.01	-1.49%
2023-02-02	127.4	126.0	127.4	127.0	129.1	36,855	4,705,810	127.68	127.3	126.0	127.3	127.0	129.1	36,855	127.68	-0.62%
2023-02-01	128.2	128.0	128.5	126.4	128.8	48,949	6,252,815	127.74	128.1	128.0	128.5	126.3	128.8	48,949	127.74	-0.12%
2023-01-31	128.3	128.3	129.0	127.0	128.8	32,252	4,134,497	128.19	128.3	128.3	129.0	127.0	128.8	32,252	128.19	0.59%
2023-01-30	127.6	127.6	128.0	127.5	130.7	41,873	5,392,443	128.78	127.6	127.6	128.0	127.5	130.6	41,873	128.78	-2.56%
2023-01-27	130.9	130.7	130.9	130.5	131.4	24,760	3,236,534	130.72	130.9	130.6	130.9	130.4	131.4	24,760	130.72	-0.19%
2023-01-26	131.2	131.2	131.2	128.4	131.3	59,242	7,717,124	130.26	131.1	131.1	131.2	128.4	131.3	59,242	130.26	3.02%
2023-01-20	127.3	127.3	127.5	125.4	127.3	30,150	3,813,977	126.50	127.3	127.3	127.5	125.3	127.3	30,150	126.50	2.25%
2023-01-19	124.5	124.3	125.0	123.8	124.8	27,650	3,433,555	124.18	124.5	124.3	124.9	123.8	124.8	27,650	124.18	-0.88%
2023-01-18	125.6	125.2	125.7	124.5	125.6	17,700	2,215,957	125.20	125.6	125.2	125.7	124.5	125.6	17,700	125.20	0.56%
2023-01-17	124.9	124.3	125.0	124.3	125.7	21,600	2,693,490	124.70	124.9	124.3	125.0	124.3	125.7	21,600	124.70	-0.91%
2023-01-16	126.1	126.0	126.1	124.9	127.5	43,123	5,421,620	125.72	126.1	126.0	126.1	124.9	127.5	43,123	125.72	1.08%
2023-01-13	124.7	124.4	124.8	123.0	125.1	19,500	2,416,127	123.90	124.7	124.4	124.8	122.9	125.1	19,500	123.90	0.48%
2023-01-12	124.1	124.1	125.0	123.0	125.3	38,916	4,843,572	124.46	124.1	124.1	125.0	122.9	125.3	38,916	124.46	0.94%
2023-01-11	123.0	122.9	123.3	123.0	124.4	23,431	2,895,936	123.59	122.9	122.8	123.3	122.9	124.4	23,431	123.59	-0.65%
2023-01-10	123.8	123.5	124.0	123.6	125.0	22,918	2,843,077	124.05	123.8	123.5	124.0	123.6	125.0	22,918	124.05	0.28%
2023-01-09	123.4	123.0	123.7	123.0	124.8	27,265	3,372,240	123.68	123.4	123.0	123.7	123.0	124.8	27,265	123.68	1.02%
2023-01-06	122.2	122.0	122.3	119.3	122.9	29,702	3,614,726	121.70	122.2	122.0	122.3	119.3	122.8	29,702	121.70	3.78%
2023-01-05	117.7	116.9	119.5	116.8	118.4	30,040	3,533,544	117.63	117.7	116.9	119.5	116.8	118.4	30,040	117.63	0.60%
2023-01-04	117.0	116.6	117.0	116.2	118.7	60,900	7,104,037	116.65	117.0	116.6	117.0	116.2	118.7	60,900	116.65	-1.35%
2023-01-03	118.6	117.0	119.0	115.0	119.3	46,743	5,512,050	117.92	118.6	117.0	118.9	115.0	119.3	46,743	117.92	2.91%
2022-12-30	115.3	115.0	115.3	114.7	116.0	11,566	1,336,838	115.58	115.3	115.0	115.3	114.7	116.0	11,566	115.58	0.83%
2022-12-29	114.3	114.0	114.7	113.8	114.8	25,721	2,943,025	114.42	114.3	114.0	114.7	113.8	114.8	25,721	114.42	-0.13%
2022-12-28	114.5	114.0	115.0	112.7	115.0	149,948	17,101,090	114.05	114.4	114.0	115.0	112.7	115.0	149,948	114.05	6.81%
2022-12-23	107.2	107.1	107.4	106.5	107.8	47,384	5,071,065	107.02	107.2	107.1	107.4	106.5	107.8	47,384	107.02	-1.15%
2022-12-22	108.4	108.4	108.8	108.0	110.4	39,041	4,266,148	109.27	108.4	108.4	108.8	108.0	110.4	39,041	109.27	-2.08%
2022-12-21	110.7	110.8	111.0	110.5	112.4	34,974	3,874,511	110.78	110.7	110.8	111.0	110.5	112.4	34,974	110.78	-1.16%
2022-12-20	112.0	111.7	120.0	111.5	112.7	28,848	3,230,050	111.97	112.0	111.7	120.0	111.5	112.7	28,848	111.97	-0.27%
2022-12-19	112.3	112.3	112.8	112.1	114.3	17,557	1,984,318	113.02	112.3	112.3	112.8	112.1	114.3	17,557	113.02	-0.75%
2022-12-16	113.2	113.0	120.0	112.4	113.7	45,831	5,178,977	113.00	113.2	112.9	120.0	112.4	113.7	45,831	113.00	-1.09%
2022-12-15	114.4	114.4	114.4	113.3	114.4	27,400	3,118,797	113.82	114.4	114.3	114.4	113.3	114.4	27,400	113.82	0.35%
2022-12-14	114.0	113.8	114.0	113.5	114.6	20,747	2,366,964	114.09	114.0	113.8	114.0	113.5	114.6	20,747	114.09	-0.04%
2022-12-13	114.1	114.1	114.2	114.0	116.2	33,152	3,798,085	114.57	114.1	114.1	114.2	114.0	116.2	33,152	114.57	-1.85%
2022-12-12	116.2	116.2	116.7	116.0	121.0	20,800	2,421,220	116.40	116.2	116.2	116.7	115.9	121.0	20,800	116.40	-1.94%
2022-12-09	118.5	118.1	119.0	117.4	118.6	12,936	1,526,447	118.00	118.5	118.1	118.9	117.4	118.6	12,936	118.00	0.00%
2022-12-08	118.5	118.8	119.0	117.4	119.2	14,247	1,682,928	118.13	118.5	118.8	119.0	117.4	119.2	14,247	118.13	1.59%
2022-12-07	116.7	116.7	116.7	116.7	119.8	27,746	3,281,849	118.28	116.7	116.7	116.7	116.7	119.8	27,746	118.28	-1.39%
2022-12-06	118.3	118.0	118.6	117.9	119.3	47,640	5,640,797	118.40	118.3	118.0	118.6	117.8	119.3	47,640	118.40	-1.00%
2022-12-05	119.5	119.3	119.5	118.9	121.0	64,580	7,712,393	119.42	119.5	119.3	119.5	118.8	121.0	64,580	119.42	-0.75%
2022-12-02	120.4	120.4	120.8	120.0	121.1	22,000	2,648,905	120.40	120.4	120.4	120.8	120.0	121.1	22,000	120.40	1.01%
2022-12-01	119.2	119.0	119.2	119.3	121.2	27,050	3,247,285	120.05	119.2	119.0	119.2	119.3	121.2	27,050	120.05	0.51%
2022-11-30	118.6	117.9	118.7	116.6	118.6	32,763	3,854,835	117.66	118.6	117.9	118.7	116.6	118.6	32,763	117.66	1.11%
2022-11-29	117.3	117.3	118.2	115.8	117.3	63,560	7,395,268	116.35	117.3	117.3	118.2	115.8	117.3	63,560	116.35	0.77%
2022-11-28	116.4	116.3	117.0	113.7	116.4	44,574	5,106,295	114.56	116.4	116.3	117.0	113.7	116.4	44,574	114.56	-1.06%
2022-11-25	117.7	117.5	121.0	117.5	118.3	7,566	890,689	117.72	117.7	117.4	121.0	117.4	118.3	7,566	117.72	-1.63%
2022-11-24	119.6	119.5	119.8	119.6	121.0	8,156	982,061	120.41	119.6	119.5	119.8	119.6	121.0	8,156	120.41	-0.17%
2022-11-23	119.8	118.1	119.8	117.1	119.9	37,459	4,457,837	119.01	119.8	118.1	119.8	117.1	119.9	37,459	119.01	2.04%
2022-11-22	117.4	117.1	118.7	116.6	119.2	66,950	7,874,795	117.62	117.4	117.1	118.7	116.6	119.2	66,950	117.62	-1.30%
2022-11-21	119.0	118.9	119.5	118.5	119.5	4,601	547,477	118.99	118.9	118.9	119.5	118.4	119.5	4,601	118.99	-0.34%
2022-11-18	119.4	119.3	119.6	118.0	120.5	35,737	4,267,642	119.42	119.3	119.3	119.6	118.0	120.5	35,737	119.42	0.29%
2022-11-17	119.0	119.0	120.0	118.0	120.7	34,600	4,113,417	118.88	119.0	119.0	119.9	118.0	120.7	34,600	118.88	-2.02%
2022-11-16	121.5	121.4	123.2	120.8	123.2	31,113	3,775,184	121.34	121.4	121.3	123.2	120.8	123.2	31,113	121.34	-1.50%
2022-11-15	123.3	123.2	124.0	121.0	123.6	31,103	3,798,212	122.12	123.3	123.2	124.0	120.9	123.6	31,103	122.12	2.11%
2022-11-14	120.8	120.5	121.3	120.1	123.6	41,515	5,061,427	121.92	120.8	120.5	121.3	120.1	123.6	41,515	121.92	-2.11%
2022-11-11	123.4	123.3	124.0	121.0	124.0	55,034	6,763,424	122.90	123.3	123.3	124.0	121.0	124.0	55,034	122.90	4.14%
2022-11-10	118.5	118.4	119.0	118.4	120.3	16,144	1,918,777	118.85	118.4	118.4	119.0	118.4	120.3	16,144	118.85	-2.23%
2022-11-09	121.2	120.0	121.5	121.0	122.8	14,539	1,772,643	121.92	121.2	120.0	121.5	120.9	122.8	14,539	121.92	-1.22%
2022-11-08	122.7	121.9	128.5	122.0	123.0	25,083	3,075,279	122.60	122.7	121.9	128.5	122.0	122.9	25,083	122.60	-0.89%
2022-11-07	123.8	123.6	124.5	123.6	125.5	33,646	4,176,125	124.12	123.8	123.6	124.5	123.6	125.5	33,646	124.12	-0.32%
2022-11-04	124.2	124.0	124.3	119.4	124.8	39,250	4,773,300	121.61	124.2	124.0	124.3	119.3	124.8	39,250	121.61	4.64%
2022-11-03	118.7	117.0	119.0	118.7	121.0	24,800	2,970,140	119.76	118.7	117.0	118.9	118.7	121.0	24,800	119.76	-1.49%
2022-11-02	120.5	120.5	120.9	118.2	120.3	14,750	1,758,150	119.20	120.4	120.4	120.8	118.2	120.3	14,750	119.20	1.13%
2022-11-01	119.1	119.1	119.9	115.6	119.9	78,563	9,263,282	117.91	119.1	119.1	119.9	115.6	119.9	78,563	117.91	3.30%
2022-10-31	115.3	115.0	115.5	115.0	118.3	48,746	5,670,419	116.33	115.3	115.0	115.5	115.0	118.3	48,746	116.33	-3.03%
2022-10-28	118.9	118.4	120.0	118.4	122.0	23,820	2,862,150	120.16	118.9	118.4	120.0	118.4	121.9	23,820	120.16	-1.98%
2022-10-27	121.3	121.0	121.3	121.1	126.6	58,288	7,143,708	122.56	121.3	121.0	121.3	121.1	126.6	58,288	122.56	-1.26%
2022-10-26	122.9	122.8	123.0	119.0	122.9	15,462	1,874,896	121.26	122.8	122.8	123.0	118.9	122.8	15,462	121.26	3.06%
2022-10-25	119.2	119.1	119.4	116.0	120.3	55,811	6,607,819	118.40	119.2	119.1	119.4	116.0	120.3	55,811	118.40	1.75%
2022-10-24	117.2	117.2	118.9	117.0	120.6	33,352	3,965,074	118.89	117.2	117.2	118.9	117.0	120.6	33,352	118.89	-2.74%
2022-10-21	120.5	118.9	121.5	119.2	121.3	30,800	3,699,630	120.12	120.4	118.9	121.4	119.2	121.3	30,800	120.12	1.01%
2022-10-20	119.3	119.1	121.8	118.0	121.2	66,569	7,943,699	119.33	119.3	119.1	121.8	118.0	121.2	66,569	119.33	-1.81%
2022-10-19	121.5	121.3	123.0	121.4	124.2	16,200	1,980,137	122.23	121.4	121.3	123.0	121.4	124.2	16,200	122.23	-2.65%
2022-10-18	124.8	125.0	126.0	121.7	126.1	61,450	7,653,735	124.55	124.8	125.0	126.0	121.7	126.1	61,450	124.55	0.81%
2022-10-17	123.8	123.7	124.2	121.4	123.9	49,700	6,114,660	123.03	123.8	123.7	124.2	121.4	123.9	49,700	123.03	-0.44%
2022-10-14	124.3	124.2	124.8	121.8	126.2	22,319	2,760,990	123.71	124.3	124.2	124.8	121.8	126.2	22,319	123.71	2.90%
2022-10-13	120.8	120.7	120.9	120.7	122.8	29,546	3,596,158	121.71	120.8	120.7	120.9	120.7	122.8	29,546	121.71	0.12%
2022-10-12	120.7	120.0	121.0	115.8	122.0	41,134	4,906,683	119.29	120.7	120.0	121.0	115.8	122.0	41,134	119.29	3.16%
2022-10-11	117.0	116.2	118.4	114.9	118.5	67,788	7,946,247	117.22	116.9	116.2	118.3	114.8	118.4	67,788	117.22	0.09%
2022-10-10	116.9	116.0	117.3	116.8	120.6	48,082	5,671,232	117.95	116.8	116.0	117.3	116.8	120.6	48,082	117.95	-3.43%
2022-10-07	121.0	120.9	126.0	120.8	122.1	11,706	1,416,956	121.05	121.0	120.9	126.0	120.8	122.1	11,706	121.05	-2.26%
2022-10-06	123.8	123.5	124.0	123.5	124.8	25,378	3,145,618	123.95	123.8	123.5	124.0	123.5	124.8	25,378	123.95	-0.68%
2022-10-05	124.7	124.1	125.0	121.0	125.4	38,300	4,732,585	123.57	124.7	124.1	125.0	121.0	125.3	38,300	123.57	6.58%
2022-10-03	117.0	116.8	117.3	116.0	118.6	50,600	5,915,425	116.91	116.9	116.8	117.3	116.0	118.6	50,600	116.91	-1.47%
2022-09-30	118.7	118.7	119.0	118.1	121.7	46,869	5,602,588	119.54	118.7	118.7	119.0	118.1	121.7	46,869	119.54	-0.25%
2022-09-29	119.0	119.0	119.1	117.7	120.4	80,665	9,608,550	119.12	119.0	119.0	119.1	117.7	120.4	80,665	119.12	1.80%
2022-09-28	116.9	116.9	117.7	116.9	122.4	39,400	4,678,787	118.75	116.9	116.9	117.7	116.9	122.3	39,400	118.75	-5.00%
2022-09-27	123.1	123.0	128.5	121.3	123.1	19,799	2,418,223	122.14	123.1	123.0	128.5	121.3	123.1	19,799	122.14	0.70%
2022-09-26	122.2	120.0	123.8	120.5	123.8	51,292	6,289,252	122.62	122.2	120.0	123.8	120.5	123.8	51,292	122.62	0.83%
2022-09-23	121.2	121.2	121.5	120.9	124.0	47,350	5,778,905	122.05	121.2	121.2	121.4	120.9	123.9	47,350	122.05	-1.66%
2022-09-22	123.3	120.3	123.3	120.9	124.2	27,654	3,405,446	123.14	123.3	120.3	123.3	120.9	124.2	27,654	123.14	-0.24%
2022-09-21	123.6	123.6	123.8	123.6	125.4	33,301	4,153,929	124.74	123.6	123.6	123.8	123.6	125.3	33,301	124.74	-2.14%
2022-09-20	126.3	126.3	126.3	123.0	127.5	28,350	3,587,700	126.55	126.3	126.3	126.3	122.9	127.5	28,350	126.55	2.68%
2022-09-19	123.0	123.0	124.8	122.7	125.0	98,238	12,163,642	123.82	122.9	122.9	124.8	122.7	125.0	98,238	123.82	-0.53%
2022-09-16	123.6	123.6	123.8	123.6	127.0	95,765	11,949,837	124.78	123.6	123.6	123.8	123.6	126.9	95,765	124.78	-1.98%
2022-09-15	126.1	125.9	126.4	125.4	133.4	137,122	17,360,393	126.61	126.1	125.8	126.4	125.4	133.4	137,122	126.61	-5.12%
2022-09-14	132.9	132.9	134.6	132.5	134.7	18,379	2,451,021	133.36	132.9	132.9	134.6	132.5	134.6	18,379	133.36	-1.99%
2022-09-13	135.6	134.8	135.6	134.6	136.3	21,350	2,891,805	135.45	135.6	134.8	135.6	134.6	136.3	21,350	135.45	-0.70%
2022-09-09	136.6	136.2	136.9	134.8	136.6	20,846	2,830,108	135.76	136.6	136.1	136.9	134.8	136.6	20,846	135.76	0.40%
2022-09-08	136.0	136.0	136.4	136.0	137.3	14,691	2,010,004	136.82	136.0	136.0	136.4	136.0	137.3	14,691	136.82	-0.11%
2022-09-07	136.2	135.0	136.7	134.7	137.6	25,055	3,415,685	136.33	136.1	135.0	136.7	134.6	137.6	25,055	136.33	0.67%
2022-09-06	135.3	135.3	137.0	130.7	135.8	35,127	4,726,898	134.57	135.3	135.3	137.0	130.7	135.8	35,127	134.57	2.73%
2022-09-05	131.7	131.3	131.9	129.8	132.6	12,758	1,675,909	131.36	131.6	131.3	131.9	129.8	132.6	12,758	131.36	1.43%
2022-09-02	129.8	129.8	130.0	128.8	131.6	45,950	5,981,587	130.18	129.8	129.8	129.9	128.8	131.6	45,950	130.18	-1.29%
2022-09-01	131.5	131.0	131.5	131.4	132.9	45,250	5,964,395	131.81	131.5	131.0	131.5	131.4	132.9	45,250	131.81	-0.34%
2022-08-31	132.0	131.8	132.0	131.7	136.8	95,901	12,736,563	132.81	131.9	131.8	132.0	131.6	136.8	95,901	132.81	-4.52%
2022-08-30	138.2	137.7	138.2	137.1	139.8	39,000	5,380,070	137.95	138.2	137.7	138.2	137.1	139.8	39,000	137.95	-0.65%
2022-08-29	139.1	138.0	139.1	134.8	139.8	60,310	8,373,587	138.84	139.1	138.0	139.1	134.8	139.8	60,310	138.84	-0.14%
2022-08-26	139.3	139.0	140.0	138.7	141.2	42,950	6,006,460	139.85	139.3	139.0	140.0	138.7	141.2	42,950	139.85	-0.50%
2022-08-25	140.0	139.8	140.3	138.3	140.5	20,890	2,906,476	139.13	140.0	139.8	140.3	138.3	140.5	20,890	139.13	-0.21%
2022-08-24	140.3	140.3	143.0	140.3	145.5	70,784	10,113,551	142.88	140.3	140.3	143.0	140.3	145.4	70,784	142.88	-3.51%
2022-08-23	145.4	144.5	146.3	143.9	146.9	97,919	14,258,271	145.61	145.4	144.5	146.3	143.9	146.9	97,919	145.61	1.01%
2022-08-22	144.0	143.9	144.7	142.8	144.8	49,345	7,114,687	144.18	143.9	143.9	144.7	142.8	144.8	49,345	144.18	-1.40%
2022-08-19	146.0	145.1	146.0	144.7	149.5	48,588	7,099,008	146.11	146.0	145.1	146.0	144.7	149.5	48,588	146.11	-1.58%
2022-08-18	148.4	148.0	148.6	148.0	149.8	77,429	11,499,031	148.51	148.4	147.9	148.6	148.0	149.8	77,429	148.51	-0.03%
2022-08-17	148.4	147.5	148.5	146.9	149.1	100,200	14,819,562	147.90	148.4	147.5	148.5	146.9	149.1	100,200	147.90	1.23%
2022-08-16	146.6	146.0	146.6	145.4	148.3	75,351	11,062,906	146.82	146.6	145.9	146.6	145.4	148.3	75,351	146.82	0.76%
2022-08-15	145.5	145.0	145.5	141.7	146.4	17,650	2,558,007	144.93	145.5	144.9	145.5	141.7	146.4	17,650	144.93	2.57%
2022-08-12	141.9	141.8	142.0	141.5	143.2	57,863	8,241,668	142.43	141.9	141.8	142.0	141.4	143.1	57,863	142.43	-1.32%
2022-08-11	143.8	142.4	144.0	141.5	144.3	76,554	10,964,866	143.23	143.8	142.4	143.9	141.5	144.3	76,554	143.23	1.16%
2022-08-10	142.1	142.2	142.3	141.6	143.3	21,671	3,081,536	142.20	142.1	142.2	142.3	141.6	143.3	21,671	142.20	-0.73%
2022-08-09	143.2	143.0	144.0	140.1	144.8	24,737	3,551,838	143.58	143.1	143.0	144.0	140.1	144.8	24,737	143.58	1.85%
2022-08-08	140.6	140.2	140.7	137.9	140.6	10,660	1,486,063	139.41	140.6	140.2	140.6	137.9	140.6	10,660	139.41	0.39%
2022-08-05	140.0	139.6	140.0	137.6	140.1	25,043	3,478,109	138.89	140.0	139.6	140.0	137.6	140.1	25,043	138.89	0.86%
2022-08-04	138.8	138.8	138.8	137.2	140.6	33,150	4,601,235	138.80	138.8	138.8	138.8	137.2	140.6	33,150	138.80	-0.47%
2022-08-03	139.5	139.3	139.5	139.2	144.6	70,602	10,029,012	142.05	139.4	139.3	139.5	139.2	144.6	70,602	142.05	-2.00%
2022-08-02	142.3	141.3	142.9	140.5	144.0	88,138	12,551,384	142.41	142.3	141.3	142.9	140.4	144.0	88,138	142.41	-2.47%
2022-08-01	145.9	145.7	146.0	143.0	146.0	65,800	9,559,380	145.28	145.9	145.7	146.0	142.9	145.9	65,800	145.28	-0.07%
2022-07-29	146.0	145.0	146.0	145.2	148.5	117,016	17,135,749	146.44	146.0	145.0	146.0	145.1	148.5	117,016	146.44	0.93%
2022-07-28	144.7	143.0	145.5	144.6	147.0	19,650	2,866,932	145.90	144.6	143.0	145.4	144.6	147.0	19,650	145.90	-0.24%
2022-07-27	145.0	144.8	145.0	142.2	145.2	25,110	3,614,072	143.93	145.0	144.8	145.0	142.2	145.1	25,110	143.93	1.93%
2022-07-26	142.3	142.1	142.4	139.9	143.0	31,550	4,467,035	141.59	142.3	142.1	142.4	139.9	142.9	31,550	141.59	1.50%
2022-07-25	140.2	140.3	140.9	139.7	142.0	27,322	3,835,106	140.37	140.1	140.3	140.9	139.7	142.0	27,322	140.37	-1.72%
2022-07-22	142.6	142.6	143.1	141.8	144.9	22,414	3,201,796	142.85	142.6	142.6	143.1	141.8	144.9	22,414	142.85	0.07%
2022-07-21	142.5	142.4	142.5	142.4	145.0	25,500	3,656,875	143.41	142.5	142.4	142.5	142.4	145.0	25,500	143.41	-1.86%
2022-07-20	145.2	144.0	145.5	144.0	146.0	63,206	9,184,766	145.31	145.2	144.0	145.5	144.0	146.0	63,206	145.31	0.83%
2022-07-19	144.0	144.0	144.0	143.7	145.7	17,368	2,506,918	144.34	144.0	143.9	144.0	143.6	145.7	17,368	144.34	-2.41%
2022-07-18	147.6	147.6	147.7	144.5	147.9	49,550	7,245,025	146.22	147.6	147.6	147.7	144.5	147.9	49,550	146.22	1.65%
2022-07-15	145.2	145.0	145.4	145.2	149.2	69,239	10,216,333	147.55	145.1	145.0	145.4	145.1	149.1	69,239	147.55	-2.16%
2022-07-14	148.4	148.0	148.2	146.8	150.3	57,231	8,528,240	149.01	148.4	148.0	148.1	146.8	150.3	57,231	149.01	1.09%
2022-07-13	146.8	146.5	146.8	142.8	147.1	26,182	3,817,224	145.80	146.8	146.5	146.8	142.8	147.1	26,182	145.80	2.44%
2022-07-12	143.3	142.5	143.7	143.0	147.0	65,884	9,499,785	144.19	143.3	142.5	143.7	142.9	147.0	65,884	144.19	-0.17%
2022-07-11	143.5	143.2	143.5	142.4	146.0	81,075	11,636,905	143.53	143.5	143.2	143.5	142.4	146.0	81,075	143.53	-1.14%
2022-07-08	145.2	145.1	145.7	145.1	150.0	49,478	7,262,707	146.79	145.1	145.1	145.6	145.1	150.0	49,478	146.79	-2.42%
2022-07-07	148.8	148.6	149.0	143.6	149.0	82,053	12,059,937	146.98	148.8	148.6	148.9	143.6	148.9	82,053	146.98	2.02%
2022-07-06	145.8	145.6	146.0	143.8	147.0	97,207	14,171,908	145.79	145.8	145.6	146.0	143.8	147.0	97,207	145.79	0.73%
2022-07-05	144.8	144.5	145.0	143.8	146.0	64,800	9,375,162	144.68	144.8	144.5	145.0	143.8	146.0	64,800	144.68	-0.03%
2022-07-04	144.8	144.8	145.0	142.6	146.0	57,991	8,355,864	144.09	144.8	144.8	145.0	142.6	145.9	57,991	144.09	-0.75%
2022-06-30	145.9	145.9	145.9	140.8	146.2	84,856	12,270,398	144.60	145.9	145.9	145.9	140.8	146.2	84,856	144.60	3.84%
2022-06-29	140.5	140.5	141.0	140.0	145.2	59,735	8,511,991	142.50	140.5	140.5	141.0	140.0	145.1	59,735	142.50	-2.94%
2022-06-28	144.8	144.8	144.8	140.4	145.5	93,471	13,448,734	143.88	144.8	144.8	144.8	140.4	145.4	93,471	143.88	1.72%
2022-06-27	142.3	142.3	142.8	142.2	143.6	80,054	11,440,440	142.91	142.3	142.3	142.8	142.1	143.6	80,054	142.91	-0.21%
2022-06-24	142.6	142.5	142.6	139.9	142.7	157,970	22,386,942	141.72	142.6	142.5	142.6	139.9	142.6	157,970	141.72	2.85%
2022-06-23	138.7	138.0	138.7	135.7	138.9	60,422	8,329,861	137.86	138.6	137.9	138.6	135.7	138.9	60,422	137.86	1.09%
2022-06-22	137.2	137.0	138.0	137.0	140.2	109,470	15,154,504	138.44	137.1	137.0	138.0	137.0	140.2	109,470	138.44	-1.83%
2022-06-21	139.7	139.0	140.1	137.5	141.5	531,700	74,056,430	139.28	139.7	139.0	140.1	137.5	141.4	531,700	139.28	0.18%
2022-06-20	139.5	139.5	139.8	136.8	140.5	159,155	22,176,965	139.34	139.4	139.5	139.8	136.8	140.4	159,155	139.34	2.12%
2022-06-17	136.6	136.5	136.8	131.0	137.4	104,538	14,270,788	136.51	136.6	136.5	136.8	131.0	137.4	104,538	136.51	2.75%
2022-06-16	132.9	132.8	133.3	132.4	135.2	85,550	11,447,560	133.81	132.9	132.8	133.3	132.4	135.1	85,550	133.81	0.83%
2022-06-15	131.8	130.9	132.4	130.5	134.0	44,358	5,839,925	131.65	131.8	130.9	132.4	130.5	134.0	44,358	131.65	0.00%
2022-06-14	131.8	131.8	132.5	128.6	138.3	49,619	6,489,775	130.79	131.8	131.8	132.5	128.6	138.3	49,619	130.79	-1.24%
2022-06-13	133.5	133.5	134.1	132.5	135.2	61,135	8,165,382	133.56	133.4	133.4	134.1	132.4	135.2	61,135	133.56	-1.88%
2022-06-10	136.0	136.2	136.6	133.2	137.1	70,528	9,575,440	135.77	136.0	136.2	136.6	133.2	137.1	70,528	135.77	0.55%
2022-06-09	135.3	135.2	136.0	134.4	137.9	130,967	17,814,478	136.02	135.3	135.2	136.0	134.4	137.9	130,967	136.02	-1.42%
2022-06-08	137.2	136.0	137.4	135.0	138.5	120,177	16,414,330	136.58	137.2	136.0	137.4	135.0	138.5	120,177	136.58	-0.29%
2022-06-07	137.6	137.5	138.2	137.0	140.0	53,300	7,358,350	138.06	137.6	137.5	138.2	136.9	139.9	53,300	138.06	-0.79%
2022-06-06	138.7	137.9	138.7	133.8	138.8	35,800	4,907,462	137.08	138.7	137.9	138.7	133.8	138.8	35,800	137.08	3.90%
2022-06-02	133.5	133.2	134.0	130.0	133.5	41,643	5,500,283	132.08	133.5	133.2	134.0	130.0	133.5	41,643	132.08	1.91%
2022-06-01	131.0	130.9	132.0	130.3	132.8	52,400	6,884,010	131.37	131.0	130.9	132.0	130.3	132.8	52,400	131.37	-1.80%
2022-05-31	133.4	133.4	134.1	129.9	133.4	135,032	17,855,002	132.23	133.4	133.4	134.1	129.9	133.4	135,032	132.23	2.62%
2022-05-30	130.0	129.5	130.0	128.4	130.3	41,929	5,418,195	129.22	130.0	129.5	130.0	128.4	130.3	41,929	129.22	1.68%
2022-05-27	127.9	127.9	129.6	127.4	130.4	33,672	4,320,357	128.31	127.8	127.9	129.6	127.4	130.4	33,672	128.31	-1.24%
2022-05-26	129.5	129.2	130.0	126.9	130.5	14,584	1,883,657	129.16	129.4	129.2	130.0	126.9	130.5	14,584	129.16	0.39%
2022-05-25	129.0	128.8	129.8	127.0	129.5	19,126	2,453,980	128.31	128.9	128.8	129.8	127.0	129.4	19,126	128.31	0.78%
2022-05-24	128.0	127.8	128.7	127.4	132.0	47,394	6,133,231	129.41	127.9	127.8	128.7	127.4	132.0	47,394	129.41	-2.48%
2022-05-23	131.2	130.0	131.2	129.0	132.0	44,496	5,794,079	130.22	131.2	130.0	131.2	128.9	132.0	44,496	130.22	-0.61%
2022-05-20	132.0	131.8	132.0	128.8	132.2	69,311	9,049,761	130.57	132.0	131.8	132.0	128.8	132.2	69,311	130.57	2.48%
2022-05-19	128.8	128.6	128.8	123.1	129.0	41,895	5,327,624	127.17	128.8	128.6	128.8	123.1	128.9	41,895	127.17	3.70%
2022-05-18	124.2	124.0	125.0	122.4	124.8	22,010	2,711,335	123.19	124.2	124.0	125.0	122.4	124.8	22,010	123.19	1.14%
2022-05-17	122.8	122.6	123.0	119.7	122.8	31,925	3,885,671	121.71	122.8	122.6	123.0	119.7	122.8	31,925	121.71	3.19%
2022-05-16	119.0	118.8	119.0	118.6	122.1	13,708	1,638,528	119.53	119.0	118.8	119.0	118.6	122.1	13,708	119.53	-1.33%
2022-05-13	120.6	120.7	121.0	119.3	121.0	26,582	3,186,629	119.88	120.6	120.7	121.0	119.3	120.9	26,582	119.88	1.43%
2022-05-12	118.9	118.9	119.5	118.9	121.5	29,483	3,543,051	120.17	118.9	118.9	119.5	118.8	121.5	29,483	120.17	-1.53%
2022-05-11	120.8	120.8	121.0	118.3	123.2	33,528	4,060,553	121.11	120.8	120.8	121.0	118.3	123.2	33,528	121.11	3.21%
2022-05-10	117.0	117.0	118.5	112.7	119.7	147,666	17,418,948	117.96	117.0	117.0	118.4	112.7	119.7	147,666	117.96	1.30%
2022-05-06	115.5	115.0	115.9	115.2	117.6	47,415	5,505,927	116.12	115.5	115.0	115.9	115.2	117.6	47,415	116.12	-3.79%
2022-05-05	120.1	119.8	120.0	118.5	121.3	33,950	4,082,540	120.25	120.1	119.8	120.0	118.4	121.3	33,950	120.25	2.04%
2022-05-04	117.7	117.6	117.9	117.6	119.3	13,900	1,641,070	118.06	117.7	117.6	117.9	117.6	119.3	13,900	118.06	-0.30%
2022-05-03	118.0	117.8	118.2	116.7	119.2	31,627	3,724,209	117.75	118.0	117.8	118.2	116.7	119.2	31,627	117.75	-1.01%
2022-04-29	119.2	119.2	119.4	114.2	119.4	142,300	16,637,890	116.92	119.2	119.2	119.4	114.2	119.4	142,300	116.92	3.20%
2022-04-28	115.5	115.5	116.0	114.6	117.7	83,650	9,672,810	115.63	115.5	115.5	116.0	114.6	117.7	83,650	115.63	0.61%
2022-04-27	114.8	114.8	115.0	108.4	114.9	147,440	16,114,536	109.30	114.8	114.8	115.0	108.3	114.9	147,440	109.30	5.32%
2022-04-26	109.0	108.9	109.3	109.0	113.3	84,666	9,385,185	110.85	109.0	108.9	109.3	108.9	113.3	84,666	110.85	-1.36%
2022-04-25	110.5	110.5	110.7	110.4	116.0	139,730	15,857,209	113.48	110.5	110.5	110.7	110.3	116.0	139,730	113.48	-7.06%
2022-04-22	118.9	118.9	119.5	117.8	119.7	565,919	66,834,190	118.10	118.9	118.8	119.5	117.8	119.7	565,919	118.10	0.25%
2022-04-21	118.6	118.6	120.0	118.5	125.8	115,500	13,918,175	120.50	118.6	118.6	120.0	118.4	125.8	115,500	120.50	-5.72%
2022-04-20	125.8	125.8	125.8	125.8	130.8	141,763	18,063,157	127.42	125.8	125.8	125.8	125.8	130.8	141,763	127.42	-3.82%
2022-04-19	130.8	130.8	131.0	130.5	133.9	58,125	7,697,277	132.43	130.8	130.8	131.0	130.5	133.9	58,125	132.43	0.15%
2022-04-14	130.6	130.6	131.0	130.0	132.0	53,650	7,029,090	131.02	130.6	130.6	131.0	130.0	131.9	53,650	131.02	-0.42%
2022-04-13	131.2	131.2	131.3	130.7	132.9	28,282	3,731,649	131.94	131.1	131.1	131.3	130.7	132.9	28,282	131.94	-0.61%
2022-04-12	132.0	131.7	132.0	129.1	132.7	84,341	11,023,353	130.70	131.9	131.6	132.0	129.1	132.6	84,341	130.70	1.50%
2022-04-11	130.0	129.9	130.4	129.8	135.3	168,342	22,064,024	131.07	130.0	129.9	130.4	129.8	135.3	168,342	131.07	-4.09%
2022-04-08	135.6	135.5	135.7	134.0	136.8	15,709	2,128,073	135.47	135.6	135.5	135.7	134.0	136.8	15,709	135.47	1.42%
2022-04-07	133.7	133.6	133.8	133.2	135.5	60,327	8,085,807	134.03	133.6	133.6	133.8	133.2	135.5	60,327	134.03	-1.00%
2022-04-06	135.0	134.8	135.5	134.6	138.4	57,645	7,811,001	135.50	135.0	134.8	135.5	134.6	138.4	57,645	135.50	-2.46%
2022-04-04	138.4	138.4	138.8	137.8	138.8	35,415	4,900,671	138.38	138.4	138.4	138.8	137.8	138.8	35,415	138.38	-0.29%
2022-04-01	138.8	138.7	139.0	136.6	140.6	49,742	6,889,547	138.51	138.8	138.7	139.0	136.6	140.6	49,742	138.51	0.40%
2022-03-31	138.3	138.0	139.3	137.5	141.4	54,450	7,530,442	138.30	138.3	137.9	139.3	137.5	141.4	54,450	138.30	-2.19%
2022-03-30	141.4	141.5	141.8	138.0	141.9	179,714	25,286,502	140.70	141.4	141.5	141.8	138.0	141.9	179,714	140.70	2.87%
2022-03-29	137.4	137.3	138.9	136.0	138.8	82,668	11,354,546	137.35	137.4	137.3	138.9	136.0	138.8	82,668	137.35	1.03%
2022-03-28	136.0	136.0	136.7	133.1	136.7	57,116	7,729,417	135.33	136.0	136.0	136.6	133.1	136.6	57,116	135.33	-0.37%
2022-03-25	136.5	136.5	138.0	136.1	140.9	76,344	10,535,905	138.01	136.5	136.5	138.0	136.1	140.9	76,344	138.01	-2.92%
2022-03-24	140.6	140.4	141.2	139.6	141.9	81,850	11,499,957	140.50	140.6	140.4	141.2	139.6	141.9	81,850	140.50	-1.02%
2022-03-23	142.1	141.8	142.1	141.8	144.7	118,340	16,935,516	143.11	142.1	141.8	142.1	141.8	144.7	118,340	143.11	-0.59%
2022-03-22	142.9	142.9	143.0	141.0	145.0	71,374	10,134,968	142.00	142.9	142.9	143.0	141.0	145.0	71,374	142.00	-0.66%
2022-03-21	143.9	143.5	144.1	143.0	146.0	56,896	8,228,644	144.63	143.9	143.5	144.1	143.0	145.9	56,896	144.63	-0.38%
2022-03-18	144.4	144.4	145.0	143.0	146.3	93,573	13,511,293	144.39	144.4	144.4	145.0	143.0	146.3	93,573	144.39	-1.30%
2022-03-17	146.3	146.3	147.0	143.9	151.2	323,093	47,224,367	146.16	146.3	146.3	147.0	143.9	151.2	323,093	146.16	0.21%
2022-03-16	146.0	146.0	148.0	135.8	146.1	120,856	16,978,874	140.49	146.0	146.0	148.0	135.8	146.1	120,856	140.49	7.59%
2022-03-15	135.7	135.0	135.6	135.4	144.0	244,150	33,854,805	138.66	135.7	135.0	135.6	135.4	144.0	244,150	138.66	-5.10%
2022-03-14	143.0	142.9	143.3	142.8	149.0	101,973	14,807,048	145.21	143.0	142.9	143.3	142.8	149.0	101,973	145.21	-4.19%
2022-03-11	149.3	149.0	149.5	145.6	150.5	76,192	11,329,210	148.69	149.3	149.0	149.5	145.6	150.5	76,192	148.69	-1.16%
2022-03-10	151.0	150.9	151.0	148.4	152.6	199,475	30,068,572	150.74	151.0	150.9	151.0	148.4	152.6	199,475	150.74	3.60%
2022-03-09	145.8	145.8	145.9	140.0	149.9	189,457	27,430,395	144.78	145.8	145.8	145.9	140.0	149.9	189,457	144.78	1.29%
2022-03-08	143.9	143.8	144.2	142.7	148.0	240,030	35,110,603	146.28	143.9	143.8	144.2	142.6	148.0	240,030	146.28	-0.62%
2022-03-07	144.8	144.5	145.3	143.4	147.9	132,280	19,213,839	145.25	144.8	144.5	145.3	143.4	147.9	132,280	145.25	-0.48%
2022-03-04	145.5	145.5	145.7	144.9	148.0	241,852	35,340,291	146.12	145.5	145.5	145.6	144.9	148.0	241,852	146.12	-0.72%
2022-03-03	146.6	146.0	146.7	146.5	150.0	24,676	3,650,518	147.94	146.6	146.0	146.7	146.5	149.9	24,676	147.94	-0.58%
2022-03-02	147.4	147.2	147.8	145.5	148.5	30,024	4,418,163	147.15	147.4	147.2	147.8	145.5	148.5	30,024	147.15	-0.97%
2022-03-01	148.9	148.9	149.0	148.3	151.5	53,550	8,019,395	149.76	148.9	148.9	149.0	148.3	151.5	53,550	149.76	0.24%
2022-02-28	148.5	148.3	148.6	144.6	148.5	73,955	10,843,078	146.62	148.5	148.3	148.6	144.6	148.5	73,955	146.62	1.96%
2022-02-25	145.7	145.6	145.7	142.0	146.0	75,955	11,032,123	145.25	145.6	145.6	145.6	142.0	146.0	75,955	145.25	2.57%
2022-02-24	142.0	141.3	142.0	141.0	146.5	104,547	14,997,265	143.45	142.0	141.3	142.0	141.0	146.4	104,547	143.45	-1.25%
2022-02-23	143.8	143.5	143.8	138.5	143.8	105,353	15,003,729	142.41	143.8	143.5	143.8	138.4	143.8	105,353	142.41	3.45%
2022-02-22	139.0	137.7	139.4	137.7	139.8	57,000	7,907,062	138.72	139.0	137.7	139.4	137.6	139.8	57,000	138.72	-0.22%
2022-02-21	139.3	139.2	139.4	138.0	139.5	7,852	1,091,531	139.01	139.3	139.2	139.4	138.0	139.5	7,852	139.01	0.07%
2022-02-18	139.2	139.0	139.2	138.4	140.0	21,752	3,021,518	138.91	139.2	139.0	139.2	138.4	139.9	21,752	138.91	-0.71%
2022-02-17	140.2	140.0	141.0	138.8	141.4	47,398	6,638,178	140.05	140.2	140.0	140.9	138.8	141.4	47,398	140.05	1.70%
2022-02-16	137.9	137.9	138.3	137.3	139.2	46,892	6,484,551	138.29	137.9	137.9	138.3	137.3	139.2	46,892	138.29	-0.04%
2022-02-15	137.9	136.5	138.1	130.0	138.2	123,737	16,841,414	136.11	137.9	136.5	138.1	130.0	138.2	123,737	136.11	3.65%
2022-02-14	133.1	133.1	133.4	131.9	134.9	101,862	13,588,076	133.40	133.1	133.1	133.4	131.9	134.9	101,862	133.40	-1.22%
2022-02-11	134.7	134.7	135.0	134.4	140.2	94,355	12,763,980	135.28	134.7	134.7	135.0	134.4	140.1	94,355	135.28	-2.53%
2022-02-10	138.2	138.0	139.2	136.8	141.5	70,305	9,708,194	138.09	138.2	138.0	139.2	136.8	141.4	70,305	138.09	-1.32%
2022-02-09	140.1	139.8	140.1	137.4	140.2	43,523	6,050,926	139.03	140.1	139.8	140.1	137.4	140.1	43,523	139.03	1.27%
2022-02-08	138.3	138.3	139.0	136.0	141.0	67,050	9,241,210	137.83	138.3	138.3	139.0	136.0	141.0	67,050	137.83	-1.91%
2022-02-07	141.0	140.9	141.5	140.0	142.4	26,429	3,723,654	140.89	141.0	140.9	141.5	140.0	142.4	26,429	140.89	0.53%
2022-02-04	140.3	140.0	140.3	138.6	140.4	14,273	1,997,571	139.95	140.3	140.0	140.3	138.6	140.4	14,273	139.95	1.70%
2022-01-31	137.9	137.8	138.0	137.0	138.2	16,850	2,322,220	137.82	137.9	137.8	138.0	137.0	138.2	16,850	137.82	0.66%
2022-01-28	137.0	137.0	137.0	135.2	140.0	96,592	13,260,603	137.28	137.0	136.9	137.0	135.1	139.9	96,592	137.28	-1.47%
2022-01-27	139.1	139.1	139.1	138.8	144.0	109,336	15,432,708	141.15	139.1	139.1	139.1	138.8	144.0	109,336	141.15	-3.64%
2022-01-26	144.3	144.3	144.4	141.8	144.5	86,169	12,356,567	143.40	144.3	144.3	144.4	141.8	144.4	86,169	143.40	2.78%
2022-01-25	140.4	140.4	140.5	139.3	143.4	103,790	14,580,442	140.48	140.4	140.4	140.4	139.3	143.4	103,790	140.48	-1.68%
2022-01-24	142.8	142.8	143.0	139.5	143.6	28,366	4,031,446	142.12	142.8	142.8	143.0	139.5	143.6	28,366	142.12	1.75%
2022-01-21	140.4	140.4	140.4	140.0	142.2	31,028	4,364,833	140.67	140.4	140.4	140.4	139.9	142.2	31,028	140.67	0.00%
2022-01-20	140.4	140.3	141.2	139.5	141.2	51,992	7,306,158	140.52	140.4	140.3	141.2	139.5	141.2	51,992	140.52	0.36%
2022-01-19	139.9	139.6	139.9	139.2	143.5	68,940	9,662,234	140.15	139.9	139.6	139.9	139.2	143.5	68,940	140.15	-1.89%
2022-01-18	142.6	142.6	143.2	140.9	144.3	100,202	14,337,468	143.09	142.6	142.6	143.2	140.9	144.3	100,202	143.09	0.25%
2022-01-17	142.2	142.1	142.2	141.0	143.7	90,315	12,850,318	142.28	142.2	142.1	142.2	141.0	143.6	90,315	142.28	0.85%
2022-01-14	141.0	141.0	141.3	138.6	142.0	49,893	7,037,697	141.06	141.0	141.0	141.3	138.6	142.0	49,893	141.06	0.39%
2022-01-13	140.5	139.8	140.5	139.3	142.8	95,518	13,407,046	140.36	140.4	139.8	140.4	139.3	142.8	95,518	140.36	-0.88%
2022-01-12	141.7	141.4	141.7	137.2	141.8	108,621	15,250,226	140.40	141.7	141.4	141.7	137.1	141.8	108,621	140.40	3.28%
2022-01-11	137.2	137.1	137.2	136.6	139.5	130,249	17,897,863	137.41	137.2	137.1	137.2	136.6	139.5	130,249	137.41	-1.08%
2022-01-10	138.7	138.7	139.0	138.4	139.9	83,209	11,568,210	139.03	138.7	138.7	139.0	138.4	139.9	83,209	139.03	-0.86%
2022-01-07	139.9	139.8	140.2	139.1	143.2	96,264	13,509,719	140.34	139.9	139.8	140.2	139.1	143.2	96,264	140.34	-1.62%
2022-01-06	142.2	142.2	142.5	140.5	144.6	120,076	17,081,652	142.26	142.2	142.2	142.5	140.5	144.6	120,076	142.26	-0.59%
2022-01-05	143.1	143.0	143.1	143.0	150.0	289,371	41,883,412	144.74	143.1	143.0	143.1	143.0	150.0	289,371	144.74	-4.12%
2022-01-04	149.2	149.0	149.8	149.0	156.3	143,282	21,675,467	151.28	149.2	149.0	149.8	149.0	156.3	143,282	151.28	-4.51%
2022-01-03	156.3	156.3	156.4	154.8	156.5	83,743	13,030,320	155.60	156.3	156.3	156.4	154.8	156.4	83,743	155.60	1.07%
2021-12-31	154.6	154.3	154.6	150.1	155.6	143,673	22,157,820	154.22	154.6	154.3	154.6	150.1	155.6	143,673	154.22	3.00%
2021-12-30	150.1	150.1	150.7	148.7	152.0	272,908	40,966,425	150.11	150.1	150.1	150.6	148.7	151.9	272,908	150.11	0.57%
2021-12-29	149.3	149.0	150.0	148.1	151.3	82,304	12,294,876	149.38	149.3	149.0	150.0	148.1	151.3	82,304	149.38	-0.40%
2021-12-28	149.9	149.7	149.9	146.7	150.1	154,584	22,933,875	148.36	149.9	149.6	149.9	146.7	150.1	154,584	148.36	0.47%
2021-12-24	149.2	149.1	149.2	148.2	151.5	171,724	25,660,938	149.43	149.1	149.1	149.2	148.2	151.5	171,724	149.43	-0.83%
2021-12-23	150.4	150.4	150.6	148.4	150.9	99,156	14,878,654	150.05	150.4	150.4	150.6	148.4	150.9	99,156	150.05	1.48%
2021-12-22	148.2	148.1	148.4	147.5	149.6	226,282	33,367,841	147.46	148.2	148.1	148.4	147.4	149.6	226,282	147.46	0.51%
2021-12-21	147.5	147.5	147.6	145.6	148.4	111,686	16,420,541	147.02	147.4	147.4	147.6	145.6	148.4	111,686	147.02	0.31%
2021-12-20	147.0	147.0	147.1	146.7	153.4	235,887	34,908,466	147.99	147.0	147.0	147.1	146.6	153.4	235,887	147.99	-4.17%
2021-12-17	153.4	153.4	153.5	153.0	158.8	98,400	15,207,598	154.55	153.4	153.4	153.5	153.0	158.8	98,400	154.55	-3.67%
2021-12-16	159.3	159.3	159.3	156.2	159.3	119,316	18,849,253	157.98	159.3	159.3	159.3	156.1	159.3	119,316	157.98	2.25%
2021-12-15	155.8	155.5	156.3	155.5	157.6	104,716	16,368,759	156.32	155.8	155.5	156.3	155.4	157.6	104,716	156.32	-0.54%
2021-12-14	156.6	156.5	156.6	156.4	157.9	60,273	9,456,047	156.89	156.6	156.5	156.6	156.4	157.9	60,273	156.89	-0.45%
2021-12-13	157.3	157.4	157.9	157.2	159.1	65,439	10,341,465	158.03	157.3	157.4	157.9	157.2	159.1	65,439	158.03	0.19%
2021-12-10	157.0	156.8	157.0	153.8	157.9	66,082	10,348,650	156.60	157.0	156.8	157.0	153.8	157.9	66,082	156.60	0.90%
2021-12-09	155.6	155.4	156.0	153.8	156.2	95,020	14,731,970	155.04	155.6	155.4	156.0	153.8	156.1	95,020	155.04	0.35%
2021-12-08	155.1	155.1	155.1	152.4	155.1	131,684	20,297,402	154.14	155.1	155.1	155.1	152.4	155.1	131,684	154.14	2.41%
2021-12-07	151.4	151.4	151.8	149.6	155.2	140,801	21,280,622	151.14	151.4	151.4	151.8	149.6	155.2	140,801	151.14	-0.62%
2021-12-06	152.4	152.0	152.4	152.0	155.3	93,631	14,366,940	153.44	152.4	152.0	152.4	152.0	155.3	93,631	153.44	-0.75%
2021-12-03	153.5	153.5	155.8	151.2	153.7	320,726	48,875,754	152.39	153.5	153.5	155.8	151.2	153.7	320,726	152.39	0.00%
2021-12-02	153.5	153.5	154.0	153.5	155.5	121,346	18,705,834	154.15	153.5	153.5	154.0	153.5	155.5	121,346	154.15	-1.22%
2021-12-01	155.4	155.4	157.0	155.2	159.1	58,430	9,111,203	155.93	155.4	155.4	157.0	155.2	159.1	58,430	155.93	-1.65%
2021-11-30	158.0	157.8	158.0	155.8	159.0	148,980	23,475,876	157.58	158.0	157.8	158.0	155.8	159.0	148,980	157.58	0.64%
2021-11-29	157.0	156.5	157.0	153.0	157.2	78,146	12,202,172	156.15	157.0	156.5	157.0	152.9	157.1	78,146	156.15	2.18%
2021-11-26	153.7	153.5	154.0	153.2	155.0	176,641	27,181,927	153.88	153.6	153.5	153.9	153.1	155.0	176,641	153.88	-1.00%
2021-11-25	155.2	155.2	155.3	155.0	156.4	137,250	21,341,692	155.50	155.2	155.1	155.3	155.0	156.4	137,250	155.50	-0.39%
2021-11-24	155.8	155.8	155.9	155.6	160.5	254,383	39,964,776	157.10	155.8	155.8	155.9	155.6	160.4	254,383	157.10	-2.87%
2021-11-23	160.4	160.4	160.5	160.1	164.8	139,962	22,616,094	161.59	160.4	160.4	160.4	160.1	164.8	139,962	161.59	-2.28%
2021-11-22	164.2	164.2	164.8	160.8	164.2	129,460	21,089,952	162.91	164.1	164.1	164.8	160.8	164.1	129,460	162.91	1.83%
2021-11-19	161.2	161.0	161.3	158.0	161.3	136,849	21,854,333	159.70	161.2	160.9	161.3	158.0	161.3	136,849	159.70	0.31%
2021-11-18	160.7	159.7	160.7	158.2	161.0	157,336	25,111,662	159.61	160.7	159.7	160.7	158.2	161.0	157,336	159.61	-0.19%
2021-11-17	161.0	161.1	161.8	157.2	161.1	187,105	29,854,165	159.56	161.0	161.1	161.8	157.2	161.1	187,105	159.56	1.19%
2021-11-16	159.1	159.0	159.1	158.6	163.0	233,587	37,388,466	160.06	159.1	159.0	159.1	158.6	163.0	233,587	160.06	-2.09%
2021-11-15	162.5	162.0	162.5	160.8	169.1	236,959	38,485,126	162.41	162.5	162.0	162.5	160.8	169.1	236,959	162.41	-3.73%
2021-11-12	168.8	168.8	168.8	165.2	168.8	223,519	37,335,168	167.03	168.8	168.8	168.8	165.2	168.8	223,519	167.03	2.18%
2021-11-11	165.2	165.2	165.2	162.8	165.3	67,911	11,135,560	163.97	165.2	165.1	165.2	162.8	165.3	67,911	163.97	0.92%
2021-11-10	163.7	163.6	163.9	159.8	164.5	128,463	20,804,881	161.95	163.7	163.6	163.9	159.8	164.4	128,463	161.95	-0.46%
2021-11-09	164.5	164.0	164.5	161.9	167.0	139,400	22,904,339	164.31	164.4	164.0	164.4	161.9	166.9	139,400	164.31	0.40%
2021-11-08	163.8	163.8	164.0	159.6	164.0	264,230	42,871,975	162.25	163.8	163.8	163.9	159.6	163.9	264,230	162.25	1.42%
2021-11-05	161.5	161.6	163.0	161.2	166.0	93,491	15,278,644	163.42	161.5	161.6	163.0	161.2	166.0	93,491	163.42	-2.45%
2021-11-04	165.6	165.2	165.6	163.2	166.5	91,729	15,166,241	165.34	165.6	165.1	165.6	163.2	166.5	91,729	165.34	2.29%
2021-11-03	161.9	162.0	162.8	160.2	165.9	119,792	19,473,761	162.56	161.9	161.9	162.8	160.2	165.9	119,792	162.56	-2.09%
2021-11-02	165.3	165.3	165.8	164.0	169.9	171,878	28,519,447	165.93	165.3	165.3	165.8	164.0	169.9	171,878	165.93	-0.69%
2021-11-01	166.5	166.1	167.5	163.9	169.8	124,177	20,753,737	167.13	166.4	166.1	167.4	163.9	169.8	124,177	167.13	-0.77%
2021-10-29	167.8	167.8	167.9	161.4	167.9	180,986	29,776,012	164.52	167.8	167.8	167.9	161.4	167.9	180,986	164.52	1.36%
2021-10-28	165.5	165.4	166.0	164.7	168.4	85,011	14,154,162	166.50	165.5	165.4	166.0	164.6	168.4	85,011	166.50	-0.87%
2021-10-27	167.0	167.0	167.0	160.1	167.0	181,758	30,023,413	165.18	166.9	166.9	167.0	160.1	166.9	181,758	165.18	2.83%
2021-10-26	162.4	162.3	163.7	162.3	166.8	197,359	32,475,311	164.55	162.4	162.3	163.6	162.3	166.8	197,359	164.55	-1.10%
2021-10-25	164.2	164.2	164.5	159.0	165.2	246,067	40,227,845	163.48	164.1	164.1	164.5	159.0	165.2	246,067	163.48	3.24%
2021-10-22	159.0	159.0	159.1	157.8	161.6	110,241	17,554,984	159.24	159.0	159.0	159.1	157.8	161.6	110,241	159.24	-1.27%
2021-10-21	161.1	161.1	161.3	160.1	165.0	149,324	24,025,779	160.90	161.1	161.1	161.3	160.1	165.0	149,324	160.90	-2.36%
2021-10-20	165.0	165.0	165.0	160.0	165.0	350,642	57,180,636	163.07	164.9	164.9	165.0	160.0	165.0	350,642	163.07	3.09%
2021-10-19	160.0	159.9	160.0	158.6	160.7	94,760	15,125,422	159.62	160.0	159.9	160.0	158.6	160.7	94,760	159.62	0.79%
2021-10-18	158.8	158.8	158.8	155.4	158.8	109,705	17,297,695	157.67	158.8	158.8	158.8	155.4	158.8	109,705	157.67	2.19%
2021-10-15	155.4	155.4	155.8	152.0	156.2	232,402	35,934,916	154.62	155.4	155.4	155.8	152.0	156.1	232,402	154.62	6.92%
2021-10-12	145.3	145.1	145.5	144.1	148.5	169,250	24,590,885	145.29	145.3	145.1	145.5	144.1	148.5	169,250	145.29	-1.69%
2021-10-11	147.8	147.8	148.4	147.6	151.7	64,718	9,647,918	149.08	147.8	147.8	148.4	147.6	151.6	64,718	149.08	-1.92%
2021-10-08	150.7	150.1	150.7	148.4	154.8	70,976	10,649,086	150.04	150.7	150.1	150.7	148.4	154.8	70,976	150.04	-1.05%
2021-10-07	152.3	151.8	152.3	149.2	152.4	36,390	5,516,430	151.59	152.3	151.8	152.3	149.1	152.4	36,390	151.59	2.15%
2021-10-06	149.1	149.1	149.2	148.0	150.0	81,427	12,149,537	149.21	149.1	149.1	149.2	148.0	150.0	81,427	149.21	-0.43%
2021-10-05	149.8	149.7	149.8	148.5	150.8	141,538	21,155,856	149.47	149.8	149.7	149.8	148.5	150.8	141,538	149.47	-1.02%
2021-10-04	151.3	150.5	153.3	150.5	153.2	69,035	10,431,445	151.10	151.3	150.5	153.3	150.5	153.1	69,035	151.10	-1.27%
2021-09-30	153.3	153.0	153.3	151.6	153.3	102,134	15,596,858	152.71	153.3	153.0	153.3	151.6	153.3	102,134	152.71	0.82%
2021-09-29	152.0	152.0	152.4	151.8	155.1	133,492	20,421,493	152.98	152.0	152.0	152.4	151.8	155.1	133,492	152.98	-2.25%
2021-09-28	155.5	155.2	155.5	154.0	156.1	139,450	21,660,447	155.33	155.5	155.2	155.5	154.0	156.1	139,450	155.33	0.58%
2021-09-27	154.6	154.5	154.8	151.8	159.2	131,768	20,435,618	155.09	154.6	154.5	154.8	151.8	159.1	131,768	155.09	-0.32%
2021-09-24	155.1	155.1	155.2	153.4	157.9	160,256	24,986,185	155.91	155.1	155.1	155.2	153.4	157.9	160,256	155.91	-0.03%
2021-09-23	155.2	155.0	155.2	149.3	156.8	157,689	24,477,408	155.23	155.1	155.0	155.1	149.3	156.8	157,689	155.23	4.27%
2021-09-21	148.8	148.6	148.8	147.1	149.2	69,785	10,339,971	148.17	148.8	148.6	148.8	147.1	149.2	69,785	148.17	0.68%
2021-09-20	147.8	147.8	148.0	146.2	151.5	110,453	16,363,451	148.15	147.8	147.8	148.0	146.2	151.4	110,453	148.15	-3.11%
2021-09-17	152.6	152.1	152.6	149.5	154.7	146,093	22,153,961	151.64	152.6	152.1	152.6	149.5	154.6	146,093	151.64	-0.03%
2021-09-16	152.6	152.6	152.7	152.0	158.7	181,811	28,051,405	154.29	152.6	152.6	152.7	152.0	158.6	181,811	154.29	-3.20%
2021-09-15	157.7	157.6	157.8	154.5	158.6	63,585	10,015,242	157.51	157.6	157.6	157.8	154.5	158.6	63,585	157.51	1.78%
2021-09-14	154.9	154.7	154.9	153.8	157.6	89,290	13,850,302	155.12	154.9	154.7	154.9	153.8	157.6	89,290	155.12	0.26%
2021-09-13	154.5	154.5	155.0	153.4	159.6	99,559	15,440,857	155.09	154.5	154.5	155.0	153.4	159.6	99,559	155.09	-2.86%
2021-09-10	159.1	159.0	159.1	154.0	159.1	120,334	18,880,214	156.90	159.1	159.0	159.1	154.0	159.1	120,334	156.90	2.61%
2021-09-09	155.0	153.8	155.2	150.7	155.0	145,144	22,142,897	152.56	155.0	153.8	155.2	150.6	155.0	145,144	152.56	0.85%
2021-09-08	153.7	153.7	154.1	153.4	158.0	128,147	19,930,852	155.53	153.7	153.7	154.1	153.4	158.0	128,147	155.53	-1.85%
2021-09-07	156.6	156.6	157.0	154.0	157.5	132,459	20,696,702	156.25	156.6	156.6	157.0	154.0	157.4	132,459	156.25	0.55%
2021-09-06	155.8	155.7	155.8	152.0	157.0	87,689	13,557,426	154.61	155.8	155.6	155.8	152.0	156.9	87,689	154.61	-0.48%
2021-09-03	156.5	156.5	157.0	154.8	161.0	119,697	18,880,204	157.73	156.5	156.5	157.0	154.8	160.9	119,697	157.73	-1.42%
2021-09-02	158.8	158.3	158.8	153.0	158.8	168,349	26,421,825	156.95	158.8	158.3	158.8	153.0	158.8	168,349	156.95	3.22%
2021-09-01	153.8	153.8	153.9	150.7	162.8	203,533	31,463,684	154.59	153.8	153.8	153.9	150.6	162.8	203,533	154.59	-3.78%
2021-08-31	159.9	159.8	160.0	158.0	161.6	166,522	26,530,614	159.32	159.9	159.8	160.0	157.9	161.6	166,522	159.32	-0.71%
2021-08-30	161.0	160.4	161.0	155.1	162.5	244,643	39,193,384	160.21	161.0	160.4	161.0	155.1	162.5	244,643	160.21	4.14%
2021-08-27	154.6	154.5	154.6	152.0	155.3	127,914	19,701,950	154.03	154.6	154.4	154.6	152.0	155.3	127,914	154.02	1.58%
2021-08-26	152.2	152.0	152.7	152.2	155.8	144,157	22,181,303	153.87	152.2	152.0	152.6	152.2	155.8	144,157	153.87	-0.39%
2021-08-25	152.8	152.8	152.8	147.5	153.0	189,783	28,607,677	150.74	152.8	152.8	152.8	147.5	153.0	189,783	150.74	2.28%
2021-08-24	149.4	149.4	150.0	147.0	150.9	165,988	24,779,822	149.29	149.4	149.4	149.9	147.0	150.9	165,988	149.29	2.40%
2021-08-23	145.9	145.9	146.0	141.8	147.8	705,332	102,627,562	145.50	145.9	145.9	146.0	141.8	147.8	705,332	145.50	3.55%
2021-08-20	140.9	140.9	141.3	139.1	142.8	381,474	53,678,492	140.71	140.9	140.9	141.3	139.1	142.8	381,474	140.71	-0.35%
2021-08-19	141.4	141.1	141.2	138.0	142.9	176,882	24,840,005	140.43	141.4	141.1	141.2	138.0	142.9	176,882	140.43	1.22%
2021-08-18	139.7	139.7	139.9	139.2	142.6	217,583	30,634,392	140.79	139.7	139.6	139.9	139.2	142.6	217,583	140.79	-0.11%
2021-08-17	139.9	139.8	139.9	138.3	144.1	329,899	46,642,129	141.38	139.9	139.8	139.9	138.3	144.1	329,899	141.38	-2.41%
2021-08-16	143.3	143.2	143.3	142.5	146.6	246,300	35,475,212	144.03	143.3	143.2	143.3	142.5	146.6	246,300	144.03	-2.12%
2021-08-13	146.4	146.3	146.4	145.4	149.6	179,411	26,442,224	147.38	146.4	146.3	146.4	145.4	149.6	179,411	147.38	-1.61%
2021-08-12	148.8	148.8	149.0	148.2	151.0	267,743	40,088,211	149.73	148.8	148.8	149.0	148.2	151.0	267,743	149.73	-0.57%
2021-08-11	149.7	149.6	149.7	147.6	150.7	111,245	16,595,246	149.18	149.6	149.6	149.6	147.6	150.7	111,245	149.18	-0.33%
2021-08-10	150.2	150.1	151.0	147.5	153.3	95,234	14,300,268	150.16	150.1	150.1	151.0	147.5	153.3	95,234	150.16	0.20%
2021-08-09	149.9	150.0	150.5	146.0	152.0	163,895	24,302,280	148.28	149.9	150.0	150.5	146.0	152.0	163,895	148.28	-1.87%
2021-08-06	152.7	152.3	153.3	151.1	154.3	280,012	42,694,418	152.47	152.7	152.3	153.3	151.1	154.3	280,012	152.47	-0.10%
2021-08-05	152.9	152.7	152.9	149.9	153.6	308,030	46,657,106	151.47	152.9	152.7	152.9	149.9	153.6	308,030	151.47	0.03%
2021-08-04	152.8	152.7	152.8	144.6	153.4	428,317	64,375,935	150.30	152.8	152.7	152.8	144.6	153.4	428,317	150.30	4.66%
2021-08-03	146.0	146.0	146.0	145.3	154.8	384,685	57,268,425	148.87	146.0	145.9	146.0	145.3	154.8	384,685	148.87	-3.44%
2021-08-02	151.2	151.1	151.2	148.0	153.5	325,025	49,130,307	151.16	151.2	151.1	151.2	148.0	153.5	325,025	151.16	0.47%
2021-07-30	150.5	150.4	150.5	144.6	151.5	265,437	39,527,642	148.92	150.5	150.4	150.5	144.6	151.5	265,437	148.92	2.52%
2021-07-29	146.8	146.8	147.0	136.2	146.9	379,250	53,948,564	142.25	146.8	146.8	147.0	136.2	146.9	379,250	142.25	9.96%
2021-07-28	133.5	133.3	133.5	128.5	135.1	339,517	45,079,896	132.78	133.5	133.3	133.5	128.4	135.1	339,517	132.78	1.60%
2021-07-27	131.4	131.4	132.0	128.8	143.8	447,303	60,714,315	135.73	131.4	131.4	132.0	128.8	143.8	447,303	135.73	-6.58%
2021-07-26	140.7	140.0	140.5	137.0	143.4	295,528	41,480,412	140.36	140.6	140.0	140.5	137.0	143.4	295,528	140.36	-1.64%
2021-07-23	143.0	142.6	143.0	141.6	145.3	151,774	21,729,420	143.17	143.0	142.6	143.0	141.6	145.3	151,774	143.17	-0.38%
2021-07-22	143.6	143.5	144.0	140.0	143.6	262,948	37,300,034	141.85	143.6	143.5	144.0	139.9	143.6	262,948	141.85	2.57%
2021-07-21	140.0	139.4	140.0	134.0	140.0	263,616	36,453,942	138.28	139.9	139.4	139.9	134.0	139.9	263,616	138.28	4.05%
2021-07-20	134.5	134.3	134.5	132.1	134.6	219,309	29,306,557	133.63	134.5	134.3	134.5	132.1	134.6	219,309	133.63	0.56%
2021-07-19	133.8	133.7	134.8	133.6	136.5	117,645	15,868,698	134.89	133.8	133.6	134.8	133.6	136.5	117,645	134.89	-0.78%
2021-07-16	134.8	134.8	135.0	134.7	138.6	153,741	20,970,522	136.40	134.8	134.8	135.0	134.7	138.6	153,741	136.40	-2.18%
2021-07-15	137.8	137.6	137.8	132.6	138.2	276,724	37,605,679	135.90	137.8	137.6	137.8	132.6	138.2	276,724	135.90	3.80%
2021-07-14	132.8	132.8	133.0	132.4	135.7	185,915	24,851,049	133.67	132.8	132.8	133.0	132.4	135.7	185,915	133.67	-1.85%
2021-07-13	135.3	135.1	135.3	134.0	136.8	138,099	18,687,209	135.32	135.3	135.1	135.3	134.0	136.8	138,099	135.32	-0.55%
2021-07-12	136.0	135.6	136.0	132.8	136.0	248,807	33,536,185	134.79	136.0	135.6	136.0	132.8	136.0	248,807	134.79	2.06%
2021-07-09	133.3	133.2	133.3	129.1	134.3	264,512	34,852,702	131.76	133.3	133.1	133.3	129.1	134.3	264,512	131.76	0.15%
2021-07-08	133.1	132.8	133.1	130.1	134.7	466,821	62,236,922	133.32	133.1	132.8	133.1	130.1	134.7	466,821	133.32	0.87%
2021-07-07	131.9	131.6	132.0	123.2	132.2	321,408	41,634,653	129.54	131.9	131.6	132.0	123.2	132.2	321,408	129.54	5.10%
2021-07-06	125.5	125.2	125.6	123.4	127.5	185,983	23,344,085	125.52	125.5	125.2	125.6	123.3	127.5	185,983	125.52	-0.87%
2021-07-05	126.6	126.7	126.9	124.4	127.7	106,191	13,388,466	126.08	126.6	126.7	126.9	124.4	127.7	106,191	126.08	1.77%
2021-07-02	124.4	124.3	124.4	124.1	130.0	272,659	34,139,283	125.21	124.4	124.3	124.4	124.1	130.0	272,659	125.21	-5.11%
2021-06-30	131.1	131.0	131.1	127.7	131.9	366,682	47,857,228	130.51	131.1	131.0	131.1	127.7	131.9	366,682	130.51	1.16%
2021-06-29	129.6	129.5	129.6	127.6	130.2	252,546	32,656,147	129.31	129.6	129.5	129.6	127.6	130.2	252,546	129.31	1.69%
2021-06-28	127.5	127.5	127.6	126.6	128.5	122,404	15,617,196	127.59	127.4	127.4	127.6	126.6	128.5	122,404	127.59	0.31%
2021-06-25	127.1	127.1	127.3	125.3	127.6	152,169	19,326,579	127.01	127.1	127.1	127.3	125.3	127.6	152,169	127.01	1.44%
2021-06-24	125.3	125.3	125.5	123.7	127.0	279,519	34,952,686	125.05	125.3	125.3	125.5	123.7	127.0	279,519	125.05	1.50%
2021-06-23	123.4	123.4	123.5	121.4	124.2	244,636	30,166,856	123.31	123.4	123.4	123.5	121.3	124.2	244,636	123.31	1.65%
2021-06-22	121.4	121.4	122.0	120.5	123.0	186,878	22,779,184	121.89	121.4	121.4	121.9	120.5	123.0	186,878	121.89	-0.45%
2021-06-21	122.0	122.0	122.3	118.5	122.5	184,229	22,356,287	121.35	121.9	121.9	122.3	118.5	122.5	184,229	121.35	2.78%
2021-06-18	118.7	118.8	118.9	116.5	119.4	97,268	11,484,211	118.07	118.7	118.8	118.9	116.4	119.3	97,268	118.07	2.02%
2021-06-17	116.3	116.3	116.4	113.8	116.7	54,120	6,239,822	115.30	116.3	116.3	116.4	113.8	116.7	54,120	115.30	2.20%
2021-06-16	113.8	113.6	114.0	113.8	118.2	107,627	12,390,542	115.12	113.8	113.6	113.9	113.8	118.2	107,627	115.12	-3.11%
2021-06-15	117.5	117.4	118.0	117.2	119.7	252,532	29,861,485	118.25	117.4	117.4	118.0	117.2	119.7	252,532	118.25	-1.39%
2021-06-11	119.1	118.8	119.1	117.8	120.0	105,286	12,539,213	119.10	119.1	118.8	119.1	117.8	120.0	105,286	119.10	0.97%
2021-06-10	118.0	117.9	118.0	114.0	119.0	147,454	17,286,652	117.23	117.9	117.9	117.9	113.9	119.0	147,454	117.23	3.97%
2021-06-09	113.5	113.2	113.5	111.9	113.7	24,062	2,720,783	113.07	113.4	113.2	113.5	111.8	113.7	24,062	113.07	1.29%
2021-06-08	112.0	111.6	112.1	110.8	113.1	53,289	5,969,573	112.02	112.0	111.6	112.1	110.8	113.1	53,289	112.02	0.49%
2021-06-07	111.5	111.5	111.5	110.7	113.0	57,947	6,466,202	111.59	111.4	111.4	111.5	110.7	113.0	57,947	111.59	-0.54%
2021-06-04	112.1	111.5	112.7	111.0	113.2	83,862	9,425,493	112.39	112.1	111.5	112.7	110.9	113.2	83,862	112.39	0.00%
2021-06-03	112.1	112.0	112.3	111.9	114.5	84,948	9,586,888	112.86	112.1	111.9	112.3	111.9	114.4	84,948	112.86	-2.05%
2021-06-02	114.4	114.3	114.8	113.5	116.4	49,779	5,703,577	114.58	114.4	114.3	114.8	113.5	116.3	49,779	114.58	-1.29%
2021-06-01	115.9	115.8	115.9	114.4	116.2	104,593	12,060,110	115.31	115.9	115.8	115.9	114.4	116.2	104,593	115.31	-0.09%
2021-05-31	116.0	115.9	116.0	112.3	116.0	189,335	21,720,669	114.72	116.0	115.9	116.0	112.3	116.0	189,335	114.72	3.34%
2021-05-28	112.3	111.9	112.5	110.4	113.4	148,212	16,641,074	112.28	112.3	111.9	112.5	110.3	113.4	148,212	112.28	0.72%
2021-05-27	111.5	111.4	111.5	108.7	111.7	174,470	19,285,566	110.54	111.4	111.4	111.5	108.7	111.7	174,470	110.54	1.97%
2021-05-26	109.3	109.3	109.3	108.9	111.2	52,114	5,711,309	109.59	109.3	109.3	109.3	108.8	111.2	52,114	109.59	-1.66%
2021-05-25	111.2	111.0	111.2	106.2	111.6	387,444	42,650,641	110.08	111.2	111.0	111.2	106.2	111.6	387,444	110.08	3.35%
2021-05-24	107.6	107.3	107.8	105.5	108.7	43,168	4,628,610	107.22	107.6	107.3	107.8	105.5	108.7	43,168	107.22	-0.69%
2021-05-21	108.3	108.3	108.7	107.6	110.1	53,550	5,821,212	108.71	108.3	108.3	108.7	107.6	110.1	53,550	108.71	0.28%
2021-05-20	108.0	108.0	108.3	107.6	109.2	52,750	5,700,867	108.07	108.0	108.0	108.3	107.6	109.2	52,750	108.07	0.51%
2021-05-18	107.5	107.4	107.5	106.2	107.5	55,159	5,895,063	106.87	107.4	107.4	107.4	106.2	107.4	55,159	106.87	1.18%
2021-05-17	106.2	106.1	106.6	103.6	107.0	74,700	7,952,395	106.46	106.2	106.1	106.6	103.6	107.0	74,700	106.46	2.51%
2021-05-14	103.6	103.6	104.0	101.3	104.0	69,800	7,189,257	103.00	103.6	103.6	104.0	101.3	104.0	69,800	103.00	2.42%
2021-05-13	101.2	101.2	102.0	101.2	102.7	66,100	6,737,082	101.92	101.2	101.2	102.0	101.2	102.7	66,100	101.92	-2.60%
2021-05-12	103.9	103.9	104.0	96.32	103.9	70,418	7,176,593	101.91	103.8	103.9	103.9	96.32	103.8	70,418	101.91	1.27%
2021-05-11	102.6	102.1	102.9	100.9	102.8	207,028	21,106,668	101.95	102.6	102.1	102.8	100.9	102.8	207,028	101.95	-0.73%
2021-05-10	103.3	103.3	104.1	102.9	105.0	32,750	3,395,875	103.69	103.3	103.3	104.1	102.9	105.0	32,750	103.69	-0.24%
2021-05-07	103.6	103.5	103.6	103.2	106.7	143,113	14,936,119	104.37	103.6	103.4	103.6	103.2	106.7	143,113	104.37	-2.03%
2021-05-06	105.7	105.0	107.0	104.3	107.3	117,510	12,416,988	105.67	105.7	105.0	107.0	104.3	107.3	117,510	105.67	-0.28%
2021-05-05	106.0	105.0	106.5	105.7	107.1	74,469	7,906,944	106.18	106.0	105.0	106.4	105.7	107.1	74,469	106.18	-0.56%
2021-05-04	106.6	106.6	106.9	106.5	107.2	55,050	5,876,150	106.74	106.6	106.6	106.9	106.4	107.2	55,050	106.74	-0.19%
2021-05-03	106.8	106.5	107.0	106.3	108.0	97,150	10,392,145	106.97	106.8	106.4	107.0	106.3	107.9	97,150	106.97	-1.11%
2021-04-30	108.0	107.8	108.0	106.3	109.0	132,663	14,283,794	107.67	108.0	107.8	108.0	106.3	109.0	132,663	107.67	1.12%
2021-04-29	106.8	106.8	107.5	105.6	107.9	89,950	9,604,480	106.78	106.8	106.8	107.5	105.6	107.9	89,950	106.78	-0.56%
2021-04-28	107.4	106.7	107.4	105.9	107.4	28,900	3,081,610	106.63	107.4	106.7	107.4	105.8	107.4	28,900	106.63	1.32%
2021-04-27	106.0	106.0	106.2	105.5	107.3	27,150	2,890,027	106.45	106.0	106.0	106.2	105.4	107.3	27,150	106.45	-0.28%
2021-04-26	106.3	106.2	106.8	106.0	110.0	115,927	12,571,601	108.44	106.3	106.2	106.8	106.0	110.0	115,927	108.44	-1.21%
2021-04-23	107.6	107.5	107.6	105.5	107.7	131,250	14,033,410	106.92	107.6	107.5	107.6	105.4	107.7	131,250	106.92	2.23%
2021-04-22	105.3	105.1	105.5	104.6	106.2	49,550	5,217,670	105.30	105.3	105.1	105.5	104.6	106.2	49,550	105.30	0.14%
2021-04-21	105.1	105.0	105.7	102.6	106.3	57,300	6,027,390	105.19	105.1	105.0	105.7	102.6	106.3	57,300	105.19	-0.90%
2021-04-20	106.1	105.7	106.1	103.6	106.8	49,250	5,207,325	105.73	106.1	105.7	106.1	103.6	106.8	49,250	105.73	1.58%
2021-04-19	104.4	104.3	104.4	100.1	104.4	47,250	4,871,512	103.10	104.4	104.3	104.4	100.1	104.4	47,250	103.10	3.47%
2021-04-16	100.9	100.9	101.0	99.10	101.1	36,959	3,698,747	100.08	100.9	100.9	101.0	99.10	101.1	36,959	100.08	0.20%
2021-04-15	100.7	100.7	101.5	99.40	100.8	782,388	78,047,993	99.756	100.7	100.7	101.5	99.40	100.8	782,388	99.756	0.45%
2021-04-14	100.3	100.2	100.3	99.92	101.2	38,949	3,910,773	100.41	100.3	100.2	100.3	99.92	101.2	38,949	100.41	0.53%
2021-04-13	99.72	99.72	99.92	99.10	100.6	171,512	17,118,357	99.809	99.72	99.72	99.92	99.10	100.6	171,512	99.809	-0.28%
2021-04-12	100.0	99.94	100.2	99.94	103.1	69,311	7,000,958	101.01	100.0	99.94	100.2	99.94	103.1	69,311	101.01	-2.49%
2021-04-09	102.6	102.2	103.1	102.3	103.9	128,827	13,237,255	102.75	102.6	102.2	103.1	102.3	103.8	128,827	102.75	-1.06%
2021-04-08	103.7	103.6	103.8	103.6	105.0	125,600	13,061,635	103.99	103.7	103.6	103.8	103.6	105.0	125,600	103.99	-1.05%
2021-04-07	104.8	104.8	105.0	104.1	106.8	207,850	21,764,060	104.71	104.8	104.8	105.0	104.1	106.8	207,850	104.71	-0.80%
2021-04-01	105.6	105.3	105.6	102.1	106.0	117,600	12,350,285	105.02	105.6	105.3	105.6	102.1	106.0	117,600	105.02	2.23%
2021-03-31	103.3	103.2	103.5	102.6	105.0	41,550	4,293,805	103.34	103.3	103.2	103.5	102.6	105.0	41,550	103.34	-0.86%
2021-03-30	104.2	104.2	104.3	101.5	104.6	78,950	8,159,005	103.34	104.2	104.2	104.3	101.5	104.6	78,950	103.34	-0.86%
2021-03-29	105.1	105.1	106.0	100.8	105.1	295,000	30,316,245	102.77	105.1	105.1	106.0	100.8	105.1	295,000	102.77	2.19%
2021-03-26	102.9	102.3	102.9	98.88	103.1	215,108	22,029,945	102.41	102.8	102.3	102.8	98.88	103.1	215,108	102.41	3.47%
2021-03-25	99.40	99.40	99.60	97.62	100.3	85,050	8,442,384	99.264	99.40	99.40	99.60	97.62	100.3	85,050	99.264	-0.08%
2021-03-24	99.48	99.20	99.48	98.90	101.9	151,850	15,105,886	99.479	99.48	99.20	99.48	98.90	101.9	151,850	99.479	-2.37%
2021-03-23	101.9	101.5	102.0	100.8	104.0	49,000	5,018,962	102.43	101.9	101.5	102.0	100.8	104.0	49,000	102.43	-1.21%
2021-03-22	103.2	103.0	103.2	100.9	103.5	79,450	8,163,935	102.76	103.2	103.0	103.2	100.9	103.4	79,450	102.76	2.33%
2021-03-19	100.8	100.8	101.4	99.90	102.5	90,500	9,126,939	100.85	100.8	100.8	101.4	99.90	102.5	90,500	100.85	-2.09%
2021-03-18	103.0	103.0	103.3	101.8	104.0	104,100	10,695,462	102.74	102.9	102.9	103.3	101.8	104.0	104,100	102.74	1.43%
2021-03-17	101.5	101.5	101.8	99.34	101.8	595,850	59,465,853	99.800	101.5	101.5	101.8	99.34	101.8	595,850	99.800	-0.10%
2021-03-16	101.6	101.6	102.2	100.5	107.1	133,151	13,606,694	102.19	101.6	101.6	102.2	100.5	107.1	133,151	102.19	-0.59%
2021-03-15	102.2	102.2	102.6	101.3	105.3	135,500	13,967,352	103.08	102.2	102.2	102.6	101.3	105.3	135,500	103.08	-2.71%
2021-03-12	105.1	104.9	105.1	102.9	106.6	152,818	15,979,434	104.57	105.1	104.9	105.1	102.9	106.6	152,818	104.57	1.99%
2021-03-11	103.0	103.3	103.5	98.94	103.5	272,674	27,774,315	101.86	103.0	103.3	103.5	98.94	103.5	272,674	101.86	4.50%
2021-03-10	98.56	98.60	98.80	97.80	101.5	191,800	18,981,883	98.967	98.56	98.60	98.80	97.80	101.4	191,800	98.967	1.29%
2021-03-09	97.30	97.12	98.00	96.02	100.5	307,809	30,246,924	98.265	97.30	97.12	98.00	96.02	100.4	307,809	98.265	-0.98%
2021-03-08	98.26	98.26	98.30	98.20	106.8	219,250	22,293,895	101.68	98.26	98.26	98.30	98.20	106.8	219,250	101.68	-7.13%
2021-03-05	105.8	105.7	105.8	103.8	107.2	150,210	15,839,174	105.45	105.8	105.7	105.8	103.8	107.2	150,210	105.45	-0.47%
2021-03-04	106.3	106.0	106.3	105.6	112.0	148,400	15,882,565	107.03	106.3	106.0	106.3	105.6	111.9	148,400	107.03	-5.38%
2021-03-03	112.4	112.2	113.0	110.2	112.7	143,460	16,036,642	111.78	112.3	112.2	113.0	110.2	112.7	143,460	111.78	-0.22%
2021-03-02	112.6	112.0	113.2	110.8	118.6	141,560	16,034,050	113.27	112.6	112.0	113.2	110.8	118.6	141,560	113.27	-0.53%
2021-03-01	113.2	113.1	113.3	111.1	113.4	116,200	13,059,280	112.39	113.2	113.1	113.3	111.1	113.3	116,200	112.39	3.28%
2021-02-26	109.6	109.5	110.0	107.8	111.0	545,476	59,812,362	109.65	109.6	109.5	110.0	107.8	111.0	545,476	109.65	-2.84%
2021-02-25	112.8	112.8	113.2	112.3	116.5	222,355	25,277,009	113.68	112.8	112.8	113.2	112.3	116.5	222,355	113.68	-0.44%
2021-02-24	113.3	113.0	113.5	111.9	120.0	540,955	61,938,913	114.50	113.3	113.0	113.4	111.8	119.9	540,955	114.50	-3.33%
2021-02-23	117.2	117.2	118.8	116.3	118.7	1,038,304	121,901,469	117.40	117.2	117.2	118.8	116.3	118.7	1,038,304	117.40	-0.93%
2021-02-22	118.3	118.1	118.3	117.9	124.4	389,815	46,785,686	120.02	118.3	118.1	118.3	117.8	124.4	389,815	120.02	-4.75%
2021-02-19	124.2	124.1	124.2	120.2	127.0	449,000	55,042,827	122.59	124.2	124.1	124.2	120.2	126.9	449,000	122.59	-1.90%
2021-02-18	126.6	126.5	126.6	125.9	133.1	506,065	64,441,762	127.34	126.6	126.5	126.6	125.9	133.1	506,065	127.34	-5.20%
2021-02-17	133.6	133.1	133.6	130.0	135.0	433,487	57,155,897	131.85	133.6	133.1	133.6	130.0	135.0	433,487	131.85	0.75%
2021-02-16	132.6	132.6	133.0	128.1	132.6	368,614	48,192,516	130.74	132.6	132.6	133.0	128.1	132.6	368,614	130.74	4.53%
2021-02-11	126.8	126.8	126.9	125.8	127.6	66,050	8,349,177	126.41	126.8	126.8	126.9	125.8	127.6	66,050	126.41	0.04%
2021-02-10	126.8	126.7	126.8	123.6	127.2	323,607	40,829,744	126.17	126.8	126.7	126.8	123.6	127.2	323,607	126.17	2.55%
2021-02-09	123.6	123.5	123.8	121.0	124.4	349,250	43,086,377	123.37	123.6	123.5	123.8	121.0	124.3	349,250	123.37	2.40%
2021-02-08	120.7	120.6	120.7	117.3	120.9	174,600	20,858,880	119.47	120.7	120.6	120.7	117.3	120.8	174,600	119.47	1.26%
2021-02-05	119.2	119.1	119.2	119.0	122.9	174,420	21,083,397	120.88	119.2	119.1	119.2	119.0	122.8	174,420	120.88	-1.32%
2021-02-04	120.8	120.3	120.8	118.6	122.0	375,232	45,117,160	120.24	120.8	120.3	120.8	118.6	122.0	375,232	120.24	-0.08%
2021-02-03	120.9	120.9	121.0	120.5	125.0	481,000	58,647,365	121.93	120.9	120.9	121.0	120.4	125.0	481,000	121.93	-0.08%
2021-02-02	121.0	120.8	121.1	118.3	123.0	421,430	50,713,717	120.34	121.0	120.8	121.1	118.3	123.0	421,430	120.34	1.60%
2021-02-01	119.1	119.1	119.2	117.7	121.8	222,050	26,490,370	119.30	119.1	119.1	119.2	117.7	121.8	222,050	119.30	-1.77%
2021-01-29	121.3	119.9	121.3	116.8	123.8	352,553	42,195,848	119.69	121.3	119.9	121.3	116.8	123.8	352,553	119.69	-0.04%
2021-01-28	121.3	121.2	121.3	121.0	127.4	418,050	51,475,075	123.13	121.3	121.2	121.3	121.0	127.4	418,050	123.13	-4.79%
2021-01-27	127.4	127.3	127.4	122.3	127.8	266,100	33,289,757	125.10	127.4	127.3	127.4	122.3	127.8	266,100	125.10	1.19%
2021-01-26	125.9	125.9	125.9	124.5	128.8	429,700	54,099,912	125.90	125.9	125.8	125.9	124.4	128.8	429,700	125.90	-1.60%
2021-01-25	128.0	128.0	128.5	126.3	132.0	636,530	82,112,552	129.00	127.9	128.0	128.5	126.3	131.9	636,530	129.00	0.39%
2021-01-22	127.5	127.4	127.5	124.8	128.0	487,853	61,880,788	126.84	127.4	127.4	127.4	124.8	128.0	487,853	126.84	2.12%
2021-01-21	124.8	124.5	124.8	122.2	125.4	563,150	69,736,462	123.83	124.8	124.5	124.8	122.2	125.3	563,150	123.83	1.30%
2021-01-20	123.2	122.8	123.2	119.4	128.0	560,120	68,234,727	121.82	123.2	122.8	123.2	119.3	128.0	560,120	121.82	3.31%
2021-01-19	119.3	119.3	120.0	118.2	121.6	274,600	32,779,707	119.37	119.3	119.3	120.0	118.2	121.6	274,600	119.37	-0.75%
2021-01-18	120.2	120.2	120.4	115.0	120.6	273,950	32,674,620	119.27	120.2	120.2	120.3	114.9	120.6	273,950	119.27	2.43%
2021-01-15	117.3	117.3	117.3	114.7	120.0	382,450	44,701,625	116.88	117.3	117.3	117.3	114.7	120.0	382,450	116.88	-2.25%
2021-01-14	120.0	119.6	120.0	118.2	123.2	298,507	35,789,668	119.90	120.0	119.6	120.0	118.2	123.2	298,507	119.90	-2.60%
2021-01-13	123.2	123.1	123.2	122.0	125.6	613,565	76,070,160	123.98	123.2	123.1	123.2	122.0	125.6	613,565	123.98	0.61%
2021-01-12	122.5	122.3	122.5	118.0	122.5	372,500	45,011,392	120.84	122.4	122.3	122.4	118.0	122.5	372,500	120.84	1.87%
2021-01-11	120.2	120.1	120.2	117.1	125.0	522,950	62,841,112	120.17	120.2	120.1	120.2	117.1	124.9	522,950	120.17	-1.44%
2021-01-08	122.0	121.9	122.0	120.4	135.0	1,014,731	125,198,161	123.38	121.9	121.9	121.9	120.3	135.0	1,014,731	123.38	-3.52%
2021-01-07	126.4	126.4	126.4	118.7	127.1	668,153	81,851,954	122.50	126.4	126.3	126.4	118.7	127.1	668,153	122.50	7.16%
2021-01-06	118.0	117.2	118.0	114.8	118.0	1,340,000	156,364,112	116.69	117.9	117.2	117.9	114.8	117.9	1,340,000	116.69	1.77%
2021-01-05	115.9	115.9	115.9	113.0	122.0	580,150	67,611,255	116.54	115.9	115.8	115.9	113.0	122.0	580,150	116.54	-1.11%
2021-01-04	117.2	117.0	117.2	109.9	118.0	676,800	77,693,707	114.80	117.2	117.0	117.2	109.9	118.0	676,800	114.80	7.03%
2020-12-31	109.5	109.4	109.7	108.3	112.0	111,200	12,200,827	109.72	109.5	109.4	109.7	108.3	112.0	111,200	109.72	0.46%
2020-12-30	109.0	107.9	109.0	107.0	109.0	163,272	17,632,953	108.00	109.0	107.9	109.0	107.0	109.0	163,272	108.00	1.87%
2020-12-29	107.0	106.7	107.0	106.2	112.9	337,350	36,428,475	107.98	107.0	106.7	107.0	106.2	112.9	337,350	107.98	-4.72%
2020-12-28	112.3	112.0	112.3	109.6	115.0	328,938	36,826,132	111.95	112.3	112.0	112.3	109.6	115.0	328,938	111.95	2.93%
2020-12-24	109.1	109.1	109.5	106.9	110.4	129,900	14,172,425	109.10	109.1	109.1	109.5	106.9	110.4	129,900	109.10	0.18%
2020-12-23	108.9	108.9	109.2	104.7	109.5	369,250	39,652,415	107.39	108.9	108.9	109.2	104.7	109.5	369,250	107.39	6.45%
2020-12-22	102.3	102.3	103.0	101.2	107.1	262,550	27,210,810	103.64	102.3	102.3	103.0	101.2	107.1	262,550	103.64	-2.85%
2020-12-21	105.3	104.5	105.3	101.0	105.3	195,211	20,205,394	103.51	105.3	104.5	105.3	101.0	105.3	195,211	103.51	6.04%
2020-12-18	99.30	99.30	99.40	97.60	100.3	80,450	7,994,069	99.367	99.30	99.30	99.40	97.60	100.3	80,450	99.367	0.51%
2020-12-17	98.80	98.66	98.78	95.92	98.80	117,450	11,368,624	96.795	98.80	98.66	98.78	95.92	98.80	117,450	96.795	0.37%
2020-12-16	98.44	98.30	102.8	97.74	99.62	154,675	15,263,327	98.680	98.44	98.30	102.8	97.74	99.62	154,675	98.680	1.17%
2020-12-15	97.30	97.10	97.30	94.62	97.40	106,800	10,269,227	96.154	97.30	97.10	97.30	94.62	97.40	106,800	96.154	1.35%
2020-12-14	96.00	95.82	96.00	93.36	96.00	116,750	11,065,674	94.781	96.00	95.82	96.00	93.36	96.00	116,750	94.781	3.96%
2020-12-11	92.34	92.34	92.36	91.58	94.36	81,700	7,575,989	92.729	92.34	92.34	92.36	91.58	94.36	81,700	92.729	-1.16%
2020-12-10	93.42	93.38	93.50	90.20	94.22	50,400	4,683,833	92.933	93.42	93.38	93.50	90.20	94.22	50,400	92.933	2.66%
2020-12-09	91.00	90.74	91.00	91.00	93.22	70,500	6,478,102	91.888	91.00	90.74	91.00	91.00	93.22	70,500	91.888	-0.87%
2020-12-08	91.80	91.80	91.90	91.02	92.58	36,300	3,336,449	91.913	91.80	91.80	91.90	91.02	92.58	36,300	91.913	0.86%
2020-12-07	91.02	90.90	91.10	90.74	91.90	66,757	6,094,263	91.290	91.02	90.90	91.10	90.74	91.90	66,757	91.290	0.02%
2020-12-04	91.00	90.52	91.00	89.48	91.00	70,350	6,346,823	90.218	91.00	90.52	91.00	89.48	91.00	70,350	90.218	0.55%
2020-12-03	90.50	90.50	90.56	89.62	91.00	41,250	3,717,440	90.120	90.50	90.50	90.56	89.62	91.00	41,250	90.120	-0.31%
2020-12-02	90.78	90.50	90.80	90.78	92.28	53,300	4,857,227	91.130	90.78	90.50	90.80	90.78	92.28	53,300	91.130	-0.26%
2020-12-01	91.02	91.02	91.20	88.52	91.34	72,500	6,565,648	90.561	91.02	91.02	91.20	88.52	91.34	72,500	90.561	2.87%
2020-11-30	88.48	88.30	88.48	87.00	89.40	59,000	5,199,214	88.122	88.48	88.30	88.48	87.00	89.40	59,000	88.122	-0.45%
2020-11-27	88.88	88.84	88.88	88.50	90.62	87,525	7,799,040	89.106	88.88	88.84	88.88	88.50	90.62	87,525	89.106	-1.92%
2020-11-26	90.62	90.60	91.00	88.36	90.64	103,500	9,243,819	89.312	90.62	90.60	91.00	88.36	90.64	103,500	89.312	2.10%
2020-11-25	88.76	88.74	88.76	88.44	95.00	190,881	17,293,648	90.599	88.76	88.74	88.76	88.44	95.00	190,881	90.599	-4.56%
2020-11-24	93.00	92.90	93.00	90.50	93.00	167,060	15,381,441	92.071	93.00	92.90	93.00	90.50	93.00	167,060	92.071	1.44%
2020-11-23	91.68	91.66	91.68	88.74	92.48	120,700	11,016,274	91.270	91.68	91.66	91.68	88.74	92.48	120,700	91.270	3.17%
2020-11-20	88.86	88.80	88.86	87.54	89.06	97,072	8,575,067	88.337	88.86	88.80	88.86	87.54	89.06	97,072	88.337	0.75%
2020-11-19	88.20	88.12	88.20	85.80	88.24	107,950	9,450,041	87.541	88.20	88.12	88.20	85.80	88.24	107,950	87.541	1.89%
2020-11-18	86.56	86.56	87.00	85.94	87.50	97,200	8,436,396	86.794	86.56	86.56	87.00	85.94	87.50	97,200	86.794	-1.12%
2020-11-17	87.54	87.54	91.50	86.50	88.18	107,950	9,411,514	87.184	87.54	87.54	91.50	86.50	88.18	107,950	87.184	-2.39%
2020-11-16	89.68	89.58	89.68	87.24	94.28	84,950	7,534,902	88.698	89.68	89.58	89.68	87.24	94.28	84,950	88.698	-0.27%
2020-11-13	89.92	89.92	90.00	87.44	90.50	101,100	8,963,883	88.664	89.92	89.92	90.00	87.44	90.50	101,100	88.664	-0.73%
2020-11-12	90.58	90.50	90.72	88.90	90.72	105,100	9,424,859	89.675	90.58	90.50	90.72	88.90	90.72	105,100	89.675	2.93%
2020-11-11	88.00	85.50	87.98	88.00	90.96	132,650	11,864,603	89.443	88.00	85.50	87.98	88.00	90.96	132,650	89.443	-3.99%
2020-11-10	91.66	91.32	91.66	89.90	93.80	171,200	15,672,018	91.542	91.66	91.32	91.66	89.90	93.80	171,200	91.542	-2.18%
2020-11-09	93.70	93.80	94.00	90.00	93.90	461,078	42,488,814	92.151	93.70	93.80	94.00	90.00	93.90	461,078	92.151	3.40%
2020-11-06	90.62	89.48	90.00	88.10	92.64	288,615	25,934,694	89.859	90.62	89.48	90.00	88.10	92.64	288,615	89.859	-0.81%
2020-11-05	91.36	91.36	91.68	87.72	91.36	304,500	27,249,146	89.488	91.36	91.36	91.68	87.72	91.36	304,500	89.488	9.02%
2020-11-04	83.80	83.66	84.80	83.62	87.94	160,250	13,719,947	85.616	83.80	83.66	84.80	83.62	87.94	160,250	85.616	-4.40%
2020-11-03	87.66	87.66	88.00	86.92	88.60	100,900	8,834,171	87.554	87.66	87.66	88.00	86.92	88.60	100,900	87.554	-0.90%
2020-11-02	88.46	88.48	-	85.20	88.70	75,150	6,561,067	87.306	88.46	88.48	-	85.20	88.70	75,150	87.306	2.53%
2020-10-30	86.28	85.44	86.36	85.36	88.22	88,060	7,654,953	86.929	86.28	85.44	86.36	85.36	88.22	88,060	86.929	0.68%
2020-10-29	85.70	85.48	85.70	82.30	85.86	71,300	6,036,374	84.662	85.70	85.48	85.70	82.30	85.86	71,300	84.662	1.88%
2020-10-28	84.12	84.50	84.74	82.50	85.04	115,750	9,679,853	83.627	84.12	84.50	84.74	82.50	85.04	115,750	83.627	0.94%
2020-10-27	83.34	83.30	83.34	79.68	83.36	194,250	15,825,489	81.470	83.34	83.30	83.34	79.68	83.36	194,250	81.470	2.58%
2020-10-23	81.24	80.98	86.44	80.34	81.82	63,030	5,124,994	81.310	81.24	80.98	86.44	80.34	81.82	63,030	81.310	-1.46%
2020-10-22	82.44	82.30	82.44	81.90	83.84	56,450	4,644,855	82.283	82.44	82.30	82.44	81.90	83.84	56,450	82.283	-2.85%
2020-10-21	84.86	84.80	85.30	84.12	91.50	51,850	4,392,209	84.710	84.86	84.80	85.30	84.12	91.50	51,850	84.710	-0.93%
2020-10-20	85.66	85.64	86.00	83.08	85.66	57,650	4,875,459	84.570	85.66	85.64	86.00	83.08	85.66	57,650	84.570	3.98%
2020-10-19	82.38	82.30	82.82	82.10	85.58	110,100	9,191,588	83.484	82.38	82.30	82.82	82.10	85.58	110,100	83.484	-3.17%
2020-10-16	85.08	85.22	85.62	84.26	86.68	83,550	7,121,297	85.234	85.08	85.22	85.62	84.26	86.68	83,550	85.234	-2.36%
2020-10-15	87.14	86.90	87.80	86.90	88.66	103,399	9,074,213	87.759	87.14	86.90	87.80	86.90	88.66	103,399	87.759	-1.27%
2020-10-14	88.26	88.26	89.34	86.90	89.88	171,600	15,169,689	88.402	88.26	88.26	89.34	86.90	89.88	171,600	88.401	1.73%
2020-10-12	86.76	86.70	-	84.72	86.78	148,950	12,782,650	85.818	86.76	86.70	-	84.72	86.78	148,950	85.818	2.46%
2020-10-09	84.68	84.40	84.92	84.06	85.74	50,473	4,294,541	85.086	84.68	84.40	84.92	84.06	85.74	50,473	85.086	1.00%
2020-10-08	83.84	83.80	83.84	80.96	83.90	124,950	10,277,333	82.252	83.84	83.80	83.84	80.96	83.90	124,950	82.252	3.63%
2020-10-07	80.90	80.80	80.90	80.20	80.96	30,050	2,423,103	80.636	80.90	80.80	80.90	80.20	80.96	30,050	80.636	0.25%
2020-10-06	80.70	80.70	86.00	80.52	81.06	55,450	4,479,546	80.785	80.70	80.70	86.00	80.52	81.06	55,450	80.785	1.13%
2020-10-05	79.80	79.80	80.00	79.60	83.96	35,500	2,841,142	80.032	79.80	79.80	80.00	79.60	83.96	35,500	80.032	1.09%
2020-09-30	78.94	78.90	78.96	78.54	80.80	34,000	2,692,582	79.194	78.94	78.90	78.96	78.54	80.80	34,000	79.194	0.56%
2020-09-29	78.50	78.00	78.50	78.34	80.10	34,150	2,701,193	79.098	78.50	78.00	78.50	78.34	80.10	34,150	79.098	-1.95%
2020-09-28	80.06	79.96	84.00	78.60	80.62	46,250	3,698,043	79.958	80.06	79.96	84.00	78.60	80.62	46,250	79.958	2.35%
2020-09-25	78.22	78.18	78.34	77.70	78.60	49,200	3,840,485	78.059	78.22	78.18	78.34	77.70	78.60	49,200	78.059	0.54%
2020-09-24	77.80	77.80	79.06	77.26	80.00	26,650	2,086,817	78.305	77.80	77.80	79.06	77.26	80.00	26,650	78.305	-3.76%
2020-09-23	80.84	80.62	80.84	78.50	81.28	34,450	2,746,442	79.723	80.84	80.62	80.84	78.50	81.28	34,450	79.723	3.75%
2020-09-22	77.92	78.48	79.26	77.44	79.08	68,400	5,360,841	78.375	77.92	78.48	79.26	77.44	79.08	68,400	78.375	-1.64%
2020-09-21	79.22	73.98	79.80	79.22	81.90	45,000	3,604,745	80.105	79.22	73.98	79.80	79.22	81.90	45,000	80.105	-2.29%
2020-09-18	81.08	80.86	-	79.80	81.14	26,667	2,151,216	80.670	81.08	80.86	-	79.80	81.14	26,667	80.670	1.53%
2020-09-17	79.86	78.50	80.00	78.50	80.40	30,661	2,426,162	79.129	79.86	78.50	80.00	78.50	80.40	30,661	79.129	1.04%
2020-09-16	79.04	79.04	79.56	78.40	80.60	52,250	4,151,729	79.459	79.04	79.04	79.56	78.40	80.60	52,250	79.459	1.44%
2020-09-15	77.92	77.60	78.02	77.30	78.06	83,650	6,507,282	77.792	77.92	77.60	78.02	77.30	78.06	83,650	77.792	0.54%
2020-09-14	77.50	77.50	77.90	77.18	78.76	50,100	3,893,719	77.719	77.50	77.50	77.90	77.18	78.76	50,100	77.719	1.10%
2020-09-11	76.66	76.52	-	72.90	76.74	10,450	782,824	74.911	76.66	76.52	-	72.90	76.74	10,450	74.911	5.80%
2020-09-10	72.46	72.30	-	72.50	73.56	18,750	1,368,535	72.989	72.46	72.30	-	72.50	73.56	18,750	72.989	0.50%
2020-09-09	72.10	71.00	-	71.44	73.64	17,950	1,292,072	71.982	72.10	71.00	-	71.44	73.64	17,950	71.982	-2.14%
2020-09-08	73.68	73.42	73.68	73.10	73.78	5,250	386,047	73.533	73.68	73.42	73.68	73.10	73.78	5,250	73.533	0.52%
2020-09-07	73.30	73.28	73.54	73.26	76.84	29,300	2,170,006	74.062	73.30	73.28	73.54	73.26	76.84	29,300	74.062	-3.83%
2020-09-04	76.22	76.22	76.84	75.52	76.22	12,750	967,189	75.858	76.22	76.22	76.84	75.52	76.22	12,750	75.858	-1.19%
2020-09-03	77.14	72.00	77.14	77.20	78.60	27,950	2,177,036	77.890	77.14	72.00	77.14	77.20	78.60	27,950	77.890	-1.10%
2020-09-02	78.00	78.00	82.38	76.94	78.84	36,350	2,831,248	77.889	78.00	78.00	82.38	76.94	78.84	36,350	77.889	0.13%
2020-09-01	77.90	77.00	78.40	76.74	78.40	995,900	77,018,085	77.335	77.90	77.00	78.40	76.74	78.40	995,900	77.335	3.18%
2020-08-31	75.50	72.50	75.60	75.50	76.92	9,650	736,797	76.352	75.50	72.50	75.60	75.50	76.92	9,650	76.352	-0.50%
2020-08-28	75.88	75.30	76.00	74.64	76.18	14,500	1,094,258	75.466	75.88	75.30	76.00	74.64	76.18	14,500	75.466	1.66%
2020-08-27	74.64	74.38	74.80	73.20	74.64	20,550	1,524,901	74.204	74.64	74.38	74.80	73.20	74.64	20,550	74.204	2.89%
2020-08-26	72.54	72.50	-	72.30	74.32	9,200	671,694	73.010	72.54	72.50	-	72.30	74.32	9,200	73.010	-2.42%
2020-08-25	74.34	74.34	-	74.28	74.86	17,850	1,329,079	74.458	74.34	74.34	-	74.28	74.86	17,850	74.458	0.00%
2020-08-24	74.34	74.34	-	73.14	74.44	18,199	1,345,824	73.950	74.34	74.34	-	73.14	74.44	18,199	73.950	3.60%
2020-08-21	71.76	69.80	72.18	71.68	72.32	23,900	1,719,905	71.963	71.76	69.80	72.18	71.68	72.32	23,900	71.963	1.47%
2020-08-20	70.72	70.30	71.50	70.50	71.86	28,563	2,040,690	71.445	70.72	70.30	71.50	70.50	71.86	28,563	71.445	-1.91%
2020-08-19	72.10	-	73.16	71.72	73.16	13,800	999,543	72.431	72.10	-	73.16	71.72	73.16	13,800	72.431	-1.53%
2020-08-18	73.22	68.50	-	73.16	73.60	12,650	928,713	73.416	73.22	68.50	-	73.16	73.60	12,650	73.416	0.05%
2020-08-17	73.18	68.50	73.18	72.24	73.38	3,500	256,385	73.253	73.18	68.50	73.18	72.24	73.38	3,500	73.253	1.30%
2020-08-14	72.24	71.70	-	71.52	72.64	3,650	263,965	72.319	72.24	71.70	-	71.52	72.64	3,650	72.319	1.06%
2020-08-13	71.48	69.00	-	71.44	71.90	14,050	1,007,146	71.683	71.48	69.00	-	71.44	71.90	14,050	71.683	0.53%
2020-08-12	71.10	70.98	73.38	70.34	73.10	19,600	1,393,512	71.098	71.10	70.98	73.38	70.34	73.10	19,600	71.098	-3.11%
2020-08-11	73.38	73.18	73.56	73.12	74.50	7,050	523,073	74.195	73.38	73.18	73.56	73.12	74.50	7,050	74.195	0.71%
2020-08-10	72.86	72.86	-	72.10	73.42	30,050	2,184,806	72.706	72.86	72.86	-	72.10	73.42	30,050	72.706	0.55%
2020-08-07	72.46	72.42	-	71.20	73.72	55,100	3,985,638	72.335	72.46	72.42	-	71.20	73.72	55,100	72.335	-1.84%
2020-08-06	73.82	73.70	74.00	73.30	75.04	31,250	2,315,510	74.096	73.82	73.70	74.00	73.30	75.04	31,250	74.096	-0.83%
2020-08-05	74.44	74.30	-	73.30	74.48	54,900	4,058,886	73.932	74.44	74.30	-	73.30	74.48	54,900	73.932	1.50%
2020-08-04	73.34	73.20	73.88	73.30	74.18	54,150	3,991,321	73.709	73.34	73.20	73.88	73.30	74.18	54,150	73.709	-0.38%
2020-08-03	73.62	73.44	-	73.00	73.84	37,900	2,788,801	73.583	73.62	73.44	-	73.00	73.84	37,900	73.583	1.94%
2020-07-31	72.22	72.14	-	71.30	73.22	35,730	2,580,370	72.219	72.22	72.14	-	71.30	73.22	35,730	72.219	0.56%
2020-07-30	71.82	71.02	-	70.78	72.20	51,300	3,656,014	71.267	71.82	71.02	-	70.78	72.20	51,300	71.267	0.76%
2020-07-29	71.28	71.10	-	68.34	71.28	41,850	2,923,414	69.855	71.28	71.10	-	68.34	71.28	41,850	69.855	3.15%
2020-07-28	69.10	68.44	70.50	68.60	69.92	12,300	850,751	69.167	69.10	68.44	70.50	68.60	69.92	12,300	69.167	0.96%
2020-07-27	68.44	68.44	-	68.16	69.60	25,150	1,739,836	69.178	68.44	68.44	-	68.16	69.60	25,150	69.178	1.57%
2020-07-24	67.38	67.40	68.10	67.18	71.98	130,095	8,967,356	68.929	67.38	67.40	68.10	67.18	71.98	130,095	68.929	-6.39%
2020-07-23	71.98	71.76	-	69.50	71.98	16,250	1,158,614	71.299	71.98	71.76	-	69.50	71.98	16,250	71.299	4.84%
2020-07-22	68.66	-	-	68.66	70.80	29,850	2,097,137	70.256	68.66	-	-	68.66	70.80	29,850	70.256	-2.47%
2020-07-21	70.40	-	70.40	70.42	71.52	80,300	5,700,937	70.996	70.40	-	70.40	70.42	71.52	80,300	70.995	2.59%
2020-07-20	68.62	68.24	-	67.82	68.66	19,750	1,348,483	68.278	68.62	68.24	-	67.82	68.66	19,750	68.278	3.81%
2020-07-17	66.10	66.10	66.20	65.20	67.00	40,480	2,688,841	66.424	66.10	66.10	66.20	65.20	67.00	40,480	66.424	1.66%
2020-07-16	65.02	65.00	65.50	64.90	69.00	36,400	2,470,886	67.882	65.02	65.00	65.50	64.90	69.00	36,400	67.881	-5.41%
2020-07-15	68.74	68.74	69.12	67.90	69.88	85,739	5,934,284	69.213	68.74	68.74	69.12	67.90	69.88	85,739	69.213	0.44%
2020-07-14	68.44	68.20	68.44	67.30	70.12	66,650	4,591,395	68.888	68.44	68.20	68.44	67.30	70.12	66,650	68.888	-2.34%
2020-07-13	70.08	70.08	-	67.68	70.12	48,000	3,329,477	69.364	70.08	70.08	-	67.68	70.12	48,000	69.364	4.13%
2020-07-10	67.30	67.30	67.68	67.02	68.00	40,800	2,756,357	67.558	67.30	67.30	67.68	67.02	68.00	40,800	67.558	-1.75%
2020-07-09	68.50	67.62	-	67.46	68.78	90,450	6,167,869	68.191	68.50	67.62	-	67.46	68.78	90,450	68.191	3.88%
2020-07-08	65.94	65.86	-	64.70	65.94	46,950	3,067,235	65.330	65.94	65.86	-	64.70	65.94	46,950	65.330	3.39%
2020-07-07	63.78	62.00	-	63.98	65.44	41,450	2,694,493	65.006	63.78	62.00	-	63.98	65.44	41,450	65.006	0.22%
2020-07-06	63.64	62.98	-	62.52	63.68	114,100	7,213,993	63.225	63.64	62.98	-	62.52	63.68	114,100	63.225	4.46%
2020-07-03	60.92	60.92	-	60.10	60.96	77,750	4,718,058	60.682	60.92	60.92	-	60.10	60.96	77,750	60.682	1.36%
2020-07-02	60.10	57.00	60.34	59.50	60.68	32,900	1,973,009	59.970	60.10	57.00	60.34	59.50	60.68	32,900	59.970	2.11%
2020-06-30	58.86	57.00	-	58.50	59.44	24,950	1,476,029	59.160	58.86	57.00	-	58.50	59.44	24,950	59.159	-0.54%
2020-06-29	59.18	-	60.10	58.82	60.36	90,900	5,413,791	59.558	59.18	-	60.10	58.82	60.36	90,900	59.558	0.00%
2020-06-26	59.18	-	-	58.92	59.54	54,650	3,241,218	59.309	59.18	-	-	58.92	59.54	54,650	59.309	0.07%
2020-06-24	59.14	59.12	-	58.86	59.30	89,800	5,299,090	59.010	59.14	59.12	-	58.86	59.30	89,800	59.010	0.89%
2020-06-23	58.62	58.58	-	57.54	58.80	15,450	900,650	58.295	58.62	58.58	-	57.54	58.80	15,450	58.294	1.52%
2020-06-22	57.74	57.62	57.74	57.72	58.78	58,500	3,403,446	58.179	57.74	57.62	57.74	57.72	58.78	58,500	58.179	0.10%
2020-06-19	57.68	56.44	57.82	56.12	57.78	78,950	4,498,005	56.973	57.68	56.44	57.82	56.12	57.78	78,950	56.973	3.07%
2020-06-18	55.96	-	56.70	55.82	56.90	81,500	4,590,960	56.331	55.96	-	56.70	55.82	56.90	81,500	56.331	-0.14%
2020-06-17	56.04	-	-	55.54	56.04	32,250	1,801,406	55.858	56.04	-	-	55.54	56.04	32,250	55.858	-0.11%
2020-06-16	56.10	-	-	55.52	56.14	68,450	3,830,821	55.965	56.10	-	-	55.52	56.14	68,450	55.965	1.81%
2020-06-15	55.10	-	55.32	55.08	56.16	12,150	674,620	55.524	55.10	-	55.32	55.08	56.16	12,150	55.524	-1.61%
2020-06-12	56.00	55.36	56.20	55.20	56.04	20,647	1,150,683	55.731	56.00	55.36	56.20	55.20	56.04	20,647	55.731	0.79%
2020-06-11	55.56	-	-	55.40	56.30	42,400	2,367,125	55.828	55.56	-	-	55.40	56.30	42,400	55.828	0.07%
2020-06-10	55.52	-	55.66	55.38	56.00	22,900	1,273,530	55.613	55.52	-	55.66	55.38	56.00	22,900	55.613	-0.89%
2020-06-09	56.02	-	56.72	56.26	56.68	40,150	2,269,000	56.513	56.02	-	56.72	56.26	56.68	40,150	56.513	-0.28%
2020-06-08	56.18	56.00	56.46	55.32	56.24	43,100	2,408,385	55.879	56.18	56.00	56.46	55.32	56.24	43,100	55.879	1.44%
2020-06-05	55.38	-	55.60	54.40	55.38	24,750	1,354,869	54.742	55.38	-	55.60	54.40	55.38	24,750	54.742	1.50%
2020-06-04	54.56	54.20	54.80	54.56	55.36	21,150	1,160,993	54.893	54.56	54.20	54.80	54.56	55.36	21,150	54.893	-1.16%
2020-06-03	55.20	-	55.60	55.10	55.56	17,050	943,380	55.330	55.20	-	55.60	55.10	55.56	17,050	55.330	-0.07%
2020-06-02	55.24	-	55.24	55.12	55.64	16,800	930,929	55.412	55.24	-	55.24	55.12	55.64	16,800	55.412	0.00%
2020-06-01	55.24	-	55.24	53.00	55.32	41,100	2,254,437	54.853	55.24	-	55.24	53.00	55.32	41,100	54.852	4.62%
2020-05-29	52.80	52.25	-	52.10	52.80	32,000	1,678,512	52.454	52.80	52.25	-	52.10	52.80	32,000	52.454	1.34%
2020-05-28	52.10	51.15	52.20	51.25	52.25	29,800	1,549,300	51.990	52.10	51.15	52.20	51.25	52.25	29,800	51.990	0.00%
2020-05-27	52.10	52.00	52.10	52.10	52.75	5,450	285,977	52.473	52.10	52.00	52.10	52.10	52.75	5,450	52.473	-1.79%
2020-05-26	53.05	53.05	53.15	52.55	53.05	15,500	818,842	52.829	53.05	53.05	53.15	52.55	53.05	15,500	52.829	1.73%
2020-05-25	52.15	-	53.00	52.10	52.60	11,650	608,592	52.240	52.15	-	53.00	52.10	52.60	11,650	52.240	-0.38%
2020-05-22	52.35	-	52.35	52.45	54.20	13,400	713,392	53.238	52.35	-	52.35	52.45	54.20	13,400	53.238	-4.56%
2020-05-21	54.85	-	-	54.50	55.15	21,774	1,193,311	54.804	54.85	-	-	54.50	55.15	21,774	54.804	-0.18%
2020-05-20	54.95	54.80	54.95	54.95	55.70	53,200	2,943,280	55.325	54.95	54.80	54.95	54.95	55.70	53,200	55.325	0.27%
2020-05-19	54.80	54.20	55.50	54.15	54.85	19,750	1,079,340	54.650	54.80	54.20	55.50	54.15	54.85	19,750	54.650	2.43%
2020-05-18	53.50	53.00	54.50	53.00	54.00	28,350	1,518,937	53.578	53.50	53.00	54.50	53.00	54.00	28,350	53.578	0.00%
2020-05-15	53.50	53.25	-	52.45	53.80	31,100	1,653,300	53.161	53.50	53.25	-	52.45	53.80	31,100	53.161	2.59%
2020-05-14	52.15	52.10	52.30	52.15	52.55	3,800	198,920	52.347	52.15	52.10	52.30	52.15	52.55	3,800	52.347	-1.79%
2020-05-13	53.10	53.00	-	53.00	53.50	11,950	636,415	53.257	53.10	53.00	-	53.00	53.50	11,950	53.256	-0.47%
2020-05-12	53.35	-	-	52.85	53.35	13,050	692,592	53.072	53.35	-	-	52.85	53.35	13,050	53.072	-0.09%
2020-05-11	53.40	-	54.00	53.40	54.10	20,350	1,097,985	53.955	53.40	-	54.00	53.40	54.10	20,350	53.955	-0.93%
2020-05-08	53.90	-	54.00	53.35	54.30	36,300	1,953,540	53.817	53.90	-	54.00	53.35	54.30	36,300	53.817	1.41%
2020-05-07	53.15	53.10	-	52.50	53.25	15,150	800,367	52.830	53.15	53.10	-	52.50	53.25	15,150	52.830	0.47%
2020-05-06	52.90	52.85	53.10	52.55	53.10	9,350	493,512	52.782	52.90	52.85	53.10	52.55	53.10	9,350	52.782	2.72%
2020-05-05	51.50	-	-	51.30	51.45	9,450	485,522	51.378	51.50	-	-	51.30	51.45	9,450	51.378	1.08%
2020-05-04	50.95	50.20	-	50.90	51.10	6,700	342,270	51.085	50.95	50.20	-	50.90	51.10	6,700	51.085	-1.83%
2020-04-29	51.90	49.00	-	50.90	51.75	9,500	485,887	51.146	51.90	49.00	-	50.90	51.75	9,500	51.146	2.67%
2020-04-28	50.55	50.25	50.70	49.15	50.55	24,250	1,211,367	49.953	50.55	50.25	50.70	49.15	50.55	24,250	49.953	1.51%
2020-04-27	49.80	-	-	49.50	49.90	9,250	460,085	49.739	49.80	-	-	49.50	49.90	9,250	49.739	1.32%
2020-04-24	49.15	49.00	49.40	49.15	49.75	35,550	1,755,400	49.378	49.15	49.00	49.40	49.15	49.75	35,550	49.378	-1.40%
2020-04-23	49.85	-	-	49.85	50.20	20,050	1,002,682	50.009	49.85	-	-	49.85	50.20	20,050	50.009	-1.58%
2020-04-22	50.65	50.25	-	50.25	50.65	12,700	639,952	50.390	50.65	50.25	-	50.25	50.65	12,700	50.390	1.30%
2020-04-21	50.00	48.80	-	49.75	50.20	8,950	447,500	50.000	50.00	48.80	-	49.75	50.20	8,950	50.000	-1.67%
2020-04-20	50.85	50.75	51.20	50.70	50.85	10,900	553,652	50.794	50.85	50.75	51.20	50.70	50.85	10,900	50.794	-0.20%
2020-04-17	50.95	50.90	51.00	50.80	51.85	74,750	3,848,945	51.491	50.95	50.90	51.00	50.80	51.85	74,750	51.491	2.72%
2020-04-16	49.60	-	-	49.20	49.65	14,850	733,712	49.408	49.60	-	-	49.20	49.65	14,850	49.408	2.06%
2020-04-15	48.60	-	-	48.70	49.25	2,300	113,135	49.189	48.60	-	-	48.70	49.25	2,300	49.189	0.00%
2020-04-14	48.60	-	48.70	48.25	49.05	53,300	2,580,997	48.424	48.60	-	48.70	48.25	49.05	53,300	48.424	-1.12%
2020-04-09	49.15	49.05	-	49.05	49.65	21,050	1,037,947	49.309	49.15	49.05	-	49.05	49.65	21,050	49.309	0.10%
2020-04-08	49.10	49.00	49.50	49.10	49.65	10,400	515,102	49.529	49.10	49.00	49.50	49.10	49.65	10,400	49.529	-2.87%
2020-04-07	50.55	50.50	-	50.05	50.75	73,834	3,724,976	50.451	50.55	50.50	-	50.05	50.75	73,834	50.451	0.80%
2020-04-06	50.15	48.80	-	48.80	50.00	19,000	941,735	49.565	50.15	48.80	-	48.80	50.00	19,000	49.565	3.51%
2020-04-03	48.45	48.45	-	48.40	48.65	11,600	562,190	48.465	48.45	48.45	-	48.40	48.65	11,600	48.465	0.10%
2020-04-02	48.40	48.10	-	47.80	48.40	8,800	424,460	48.234	48.40	48.10	-	47.80	48.40	8,800	48.234	0.83%
2020-04-01	48.00	-	-	48.00	48.90	39,300	1,911,517	48.639	48.00	-	-	48.00	48.90	39,300	48.639	0.00%
2020-03-31	48.00	47.70	48.10	48.00	48.80	11,200	543,200	48.500	48.00	47.70	48.10	48.00	48.80	11,200	48.500	-0.31%
2020-03-30	48.15	-	-	48.00	48.70	50,400	2,436,062	48.335	48.15	-	-	48.00	48.70	50,400	48.335	-4.75%
2020-03-27	50.55	49.70	-	49.70	50.85	59,600	2,999,275	50.323	50.55	49.70	-	49.70	50.85	59,600	50.323	1.92%
2020-03-26	49.60	-	-	49.50	49.85	64,200	3,183,410	49.586	49.60	-	-	49.50	49.85	64,200	49.586	-1.49%
2020-03-25	50.35	50.15	50.35	49.85	50.55	12,600	633,985	50.316	50.35	50.15	50.35	49.85	50.55	12,600	50.316	4.24%
2020-03-24	48.30	-	-	47.10	48.55	26,900	1,298,637	48.277	48.30	-	-	47.10	48.55	26,900	48.276	2.88%
2020-03-23	46.95	-	-	46.95	48.25	12,050	578,600	48.017	46.95	-	-	46.95	48.25	12,050	48.017	-6.47%
2020-03-20	50.20	50.20	-	49.30	50.20	5,150	256,875	49.879	50.20	50.20	-	49.30	50.20	5,150	49.879	3.40%
2020-03-19	48.55	48.00	48.95	47.40	49.20	50,750	2,463,107	48.534	48.55	48.00	48.95	47.40	49.20	50,750	48.534	-1.62%
2020-03-18	49.35	-	50.10	49.20	51.95	13,000	657,742	50.596	49.35	-	50.10	49.20	51.95	13,000	50.596	-3.99%
2020-03-17	51.40	-	-	50.00	51.50	28,050	1,428,960	50.943	51.40	-	-	50.00	51.50	28,050	50.943	0.98%
2020-03-16	50.90	-	-	50.70	53.60	21,100	1,088,012	51.565	50.90	-	-	50.70	53.60	21,100	51.565	-6.78%
2020-03-13	54.60	53.25	-	51.15	54.60	18,600	977,877	52.574	54.60	53.25	-	51.15	54.60	18,600	52.574	3.51%
2020-03-12	52.75	-	-	52.65	54.90	31,550	1,690,182	53.572	52.75	-	-	52.65	54.90	31,550	53.572	-3.92%
2020-03-11	54.90	54.55	56.80	54.90	56.35	14,650	815,972	55.698	54.90	54.55	56.80	54.90	56.35	14,650	55.698	-0.63%
2020-03-10	55.25	55.10	-	53.30	55.45	58,700	3,186,062	54.277	55.25	55.10	-	53.30	55.45	58,700	54.277	3.85%
2020-03-09	53.20	-	56.70	53.15	56.20	50,400	2,718,420	53.937	53.20	-	56.70	53.15	56.20	50,400	53.937	-7.56%
2020-03-06	57.55	57.50	-	57.55	58.00	19,700	1,138,160	57.775	57.55	57.50	-	57.55	58.00	19,700	57.775	-1.71%
2020-03-05	58.55	58.55	-	57.65	58.60	72,850	4,225,047	57.997	58.55	58.55	-	57.65	58.60	72,850	57.997	1.91%
2020-03-04	57.45	56.85	-	56.75	57.45	31,150	1,778,670	57.100	57.45	56.85	-	56.75	57.45	31,150	57.100	0.44%
2020-03-03	57.20	57.20	57.35	56.85	58.05	27,600	1,588,332	57.548	57.20	57.20	57.35	56.85	58.05	27,600	57.548	2.51%
2020-03-02	55.80	55.80	-	55.65	56.65	42,500	2,386,522	56.154	55.80	55.80	-	55.65	56.65	42,500	56.153	2.20%
2020-02-28	54.60	-	56.50	54.45	57.00	54,000	3,005,137	55.651	54.60	-	56.50	54.45	57.00	54,000	55.651	-6.98%
2020-02-27	58.70	57.80	58.80	57.60	58.80	57,350	3,344,682	58.321	58.70	57.80	58.80	57.60	58.80	57,350	58.321	0.09%
2020-02-26	58.65	58.50	-	58.65	59.65	105,100	6,212,267	59.108	58.65	58.50	-	58.65	59.65	105,100	59.108	-2.66%
2020-02-25	60.25	60.25	-	58.90	60.95	40,200	2,413,502	60.037	60.25	60.25	-	58.90	60.95	40,200	60.037	1.26%
2020-02-24	59.50	59.05	-	58.90	60.45	94,450	5,624,525	59.550	59.50	59.05	-	58.90	60.45	94,450	59.550	-1.65%
2020-02-21	60.50	-	61.50	60.40	61.55	82,800	5,050,327	60.994	60.50	-	61.50	60.40	61.55	82,800	60.994	-1.14%
2020-02-20	61.20	60.90	61.25	59.60	61.25	244,050	14,779,205	60.558	61.20	60.90	61.25	59.60	61.25	244,050	60.558	1.41%
2020-02-19	60.35	60.10	60.50	58.90	60.35	116,500	6,987,197	59.976	60.35	60.10	60.50	58.90	60.35	116,500	59.976	2.12%
2020-02-18	59.10	58.95	59.20	58.30	59.30	146,900	8,662,060	58.966	59.10	58.95	59.20	58.30	59.30	146,900	58.966	0.00%
2020-02-17	59.10	58.80	-	56.50	59.70	122,000	7,190,232	58.936	59.10	58.80	-	56.50	59.70	122,000	58.936	2.96%
2020-02-14	57.40	57.20	-	57.00	58.40	97,000	5,589,582	57.625	57.40	57.20	-	57.00	58.40	97,000	57.625	0.44%
2020-02-13	57.15	57.05	57.20	56.95	59.20	216,500	12,545,102	57.945	57.15	57.05	57.20	56.95	59.20	216,500	57.945	-3.05%
2020-02-12	58.95	58.55	59.00	56.65	59.00	188,250	10,865,020	57.716	58.95	58.55	59.00	56.65	59.00	188,250	57.716	5.27%
2020-02-11	56.00	55.85	56.00	55.80	56.50	101,750	5,709,177	56.110	56.00	55.85	56.00	55.80	56.50	101,750	56.110	-0.62%
2020-02-10	56.35	55.65	-	54.65	56.40	102,700	5,712,070	55.619	56.35	55.65	-	54.65	56.40	102,700	55.619	-0.70%
2020-02-07	56.75	56.60	-	54.55	56.80	66,800	3,759,892	56.286	56.75	56.60	-	54.55	56.80	66,800	56.286	0.71%
2020-02-06	56.35	56.05	-	53.80	56.60	263,600	14,487,427	54.960	56.35	56.05	-	53.80	56.60	263,600	54.960	4.55%
2020-02-05	53.90	53.90	-	53.45	54.85	169,450	9,199,900	54.293	53.90	53.90	-	53.45	54.85	169,450	54.293	0.09%
2020-02-04	53.85	53.50	54.00	52.75	54.50	109,200	5,866,792	53.725	53.85	53.50	54.00	52.75	54.50	109,200	53.725	5.28%
2020-02-03	51.15	50.60	51.50	50.85	51.65	111,150	5,709,270	51.366	51.15	50.60	51.50	50.85	51.65	111,150	51.365	-4.48%
2020-01-31	53.55	53.70	-	53.30	54.80	16,950	916,092	54.047	53.55	53.70	-	53.30	54.80	16,950	54.047	-1.38%
2020-01-30	54.30	-	-	54.60	55.85	12,050	665,990	55.269	54.30	-	-	54.60	55.85	12,050	55.269	-2.69%
2020-01-29	55.80	55.45	-	55.80	56.90	44,150	2,478,237	56.132	55.80	55.45	-	55.80	56.90	44,150	56.132	-3.04%
2020-01-24	57.55	-	-	57.55	57.55	1,150	66,182	57.550	57.55	-	-	57.55	57.55	1,150	57.550	1.23%
2020-01-23	56.85	56.60	-	56.20	60.45	208,950	12,312,497	58.926	56.85	56.60	-	56.20	60.45	208,950	58.926	-5.25%
2020-01-22	60.00	59.95	60.30	56.90	60.25	144,550	8,430,110	58.320	60.00	59.95	60.30	56.90	60.25	144,550	58.320	4.53%
2020-01-21	57.40	-	-	57.55	58.10	79,400	4,593,422	57.852	57.40	-	-	57.55	58.10	79,400	57.852	-1.80%
2020-01-20	58.45	58.30	-	57.65	58.60	108,800	6,322,165	58.108	58.45	58.30	-	57.65	58.60	108,800	58.108	1.39%
2020-01-17	57.65	57.50	57.65	57.20	57.85	301,000	17,296,627	57.464	57.65	57.50	57.65	57.20	57.85	301,000	57.464