YEAHKA LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09923  2020-06-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 7.530 7.530 7.560 7.450 7.640 472,700 3,546,412 7.5025 7.530 7.530 7.560 7.450 7.640 472,700 7.5025 -0.92%
2026-02-03 0 7.600 7.600 7.680 7.550 7.800 588,800 4,502,514 7.6469 7.600 7.600 7.680 7.550 7.800 588,800 7.6469 -1.30%
2026-02-02 0 7.700 7.700 7.800 7.620 7.870 747,200 5,752,110 7.6982 7.700 7.700 7.800 7.620 7.870 747,200 7.6982 -3.63%
2026-01-30 0 7.990 7.890 7.990 7.850 7.990 617,200 4,872,830 7.8951 7.990 7.890 7.990 7.850 7.990 617,200 7.8951 -0.75%
2026-01-29 0 8.050 8.020 8.050 7.820 8.090 496,800 3,959,152 7.9693 8.050 8.020 8.050 7.820 8.090 496,800 7.9693 2.03%
2026-01-28 0 7.890 7.890 7.940 7.890 8.120 524,000 4,169,780 7.9576 7.890 7.890 7.940 7.890 8.120 524,000 7.9576 -0.75%
2026-01-27 0 7.950 7.950 8.030 7.860 8.040 466,500 3,701,871 7.9354 7.950 7.950 8.030 7.860 8.040 466,500 7.9354 -1.12%
2026-01-26 0 8.040 8.040 8.080 7.950 8.160 834,000 6,677,400 8.0065 8.040 8.040 8.080 7.950 8.160 834,000 8.0065 -1.47%
2026-01-23 0 8.160 8.160 8.190 8.080 8.300 670,400 5,475,660 8.1678 8.160 8.160 8.190 8.080 8.300 670,400 8.1678 -0.24%
2026-01-22 0 8.180 8.170 8.180 8.080 8.270 295,236 2,409,291 8.1606 8.180 8.170 8.180 8.080 8.270 295,236 8.1606 0.25%
2026-01-21 0 8.160 8.150 8.160 8.000 8.230 446,700 3,640,777 8.1504 8.160 8.150 8.160 8.000 8.230 446,700 8.1504 -0.73%
2026-01-20 0 8.220 8.210 8.220 8.090 8.290 279,600 2,278,100 8.1477 8.220 8.210 8.220 8.090 8.290 279,600 8.1477 1.61%
2026-01-19 0 8.090 8.090 8.190 8.030 8.260 669,200 5,420,252 8.0996 8.090 8.090 8.190 8.030 8.260 669,200 8.0996 -3.00%
2026-01-16 0 8.340 8.340 8.350 8.300 8.600 377,600 3,163,788 8.3787 8.340 8.340 8.350 8.300 8.600 377,600 8.3787 -0.83%
2026-01-15 0 8.410 8.410 8.430 8.400 8.690 545,600 4,635,468 8.4961 8.410 8.410 8.430 8.400 8.690 545,600 8.4961 -2.77%
2026-01-14 0 8.650 8.650 8.670 8.560 8.970 948,000 8,265,285 8.7187 8.650 8.650 8.670 8.560 8.970 948,000 8.7187 -2.59%
2026-01-13 0 8.880 8.790 8.880 8.630 9.060 2,276,918 20,220,217 8.8805 8.880 8.790 8.880 8.630 9.060 2,276,918 8.8805 7.51%
2026-01-09 0 8.260 8.240 8.260 8.100 8.290 406,788 3,338,002 8.2058 8.260 8.240 8.260 8.100 8.290 406,788 8.2058 1.23%
2026-01-08 0 8.160 8.120 8.160 8.010 8.270 409,261 3,306,253 8.0786 8.160 8.120 8.160 8.010 8.270 409,261 8.0786 -1.33%
2026-01-07 0 8.270 8.220 8.270 8.150 8.380 708,400 5,829,600 8.2292 8.270 8.220 8.270 8.150 8.380 708,400 8.2292 -1.31%
2026-01-06 0 8.380 8.380 8.390 8.050 8.380 725,600 6,037,852 8.3212 8.380 8.380 8.390 8.050 8.380 725,600 8.3212 4.10%
2026-01-05 0 8.050 8.050 8.120 8.010 8.200 401,400 3,245,892 8.0864 8.050 8.050 8.120 8.010 8.200 401,400 8.0864 0.75%
2025-12-31 0 7.990 7.930 7.990 7.700 7.990 225,600 1,774,484 7.8656 7.990 7.930 7.990 7.700 7.990 225,600 7.8656 1.14%
2025-12-30 0 7.900 7.900 7.910 7.890 8.150 533,600 4,268,318 7.9991 7.900 7.900 7.910 7.890 8.150 533,600 7.9991 -2.59%
2025-12-29 0 8.110 8.110 8.120 8.060 8.300 926,400 7,577,044 8.1790 8.110 8.110 8.120 8.060 8.300 926,400 8.1790 0.50%
2025-12-24 0 8.070 8.060 8.070 8.050 8.180 149,236 1,210,386 8.1105 8.070 8.060 8.070 8.050 8.180 149,236 8.1105 -0.98%
2025-12-23 0 8.150 8.110 8.150 7.990 8.180 406,000 3,287,140 8.0964 8.150 8.110 8.150 7.990 8.180 406,000 8.0964 0.87%
2025-12-22 0 8.080 8.070 8.080 8.020 8.200 670,000 5,427,822 8.1012 8.080 8.070 8.080 8.020 8.200 670,000 8.1012 0.25%
2025-12-19 0 8.060 8.000 8.060 7.860 8.060 405,562 3,247,203 8.0067 8.060 8.000 8.060 7.860 8.060 405,562 8.0067 2.28%
2025-12-18 0 7.880 7.850 7.890 7.730 7.900 488,000 3,811,112 7.8097 7.880 7.850 7.890 7.730 7.900 488,000 7.8097 -0.25%
2025-12-17 0 7.900 7.890 7.910 7.630 7.920 449,200 3,483,920 7.7558 7.900 7.890 7.910 7.630 7.920 449,200 7.7558 1.02%
2025-12-16 0 7.820 7.700 7.820 7.570 7.910 504,000 3,854,650 7.6481 7.820 7.700 7.820 7.570 7.910 504,000 7.6481 -0.76%
2025-12-15 0 7.880 7.870 7.900 7.830 8.090 522,400 4,124,780 7.8958 7.880 7.870 7.900 7.830 8.090 522,400 7.8958 -2.60%
2025-12-12 0 8.090 8.090 8.100 8.000 8.400 1,235,600 10,140,068 8.2066 8.090 8.090 8.100 8.000 8.400 1,235,600 8.2066 1.13%
2025-12-11 0 8.000 7.990 8.000 7.660 8.150 1,303,200 10,339,360 7.9338 8.000 7.990 8.000 7.660 8.150 1,303,200 7.9338 4.03%
2025-12-10 0 7.690 7.650 7.690 7.450 7.730 547,160 4,139,289 7.5650 7.690 7.650 7.690 7.450 7.730 547,160 7.5650 1.32%
2025-12-09 0 7.590 7.580 7.590 7.450 7.740 1,237,500 9,329,648 7.5391 7.590 7.580 7.590 7.450 7.740 1,237,500 7.5391 -2.82%
2025-12-08 0 7.810 7.810 7.830 7.710 7.940 434,800 3,391,004 7.7990 7.810 7.810 7.830 7.710 7.940 434,800 7.7990 0.13%
2025-12-05 0 7.800 7.770 7.800 7.660 7.810 312,422 2,423,552 7.7573 7.800 7.770 7.800 7.660 7.810 312,422 7.7573 0.78%
2025-12-04 0 7.740 7.740 7.760 7.620 7.810 453,200 3,502,948 7.7294 7.740 7.740 7.760 7.620 7.810 453,200 7.7294 -0.51%
2025-12-03 0 7.780 7.740 7.780 7.680 7.840 448,400 3,465,032 7.7275 7.780 7.740 7.780 7.680 7.840 448,400 7.7275 0.00%
2025-12-02 0 7.780 7.770 7.780 7.760 7.880 428,400 3,341,092 7.7990 7.780 7.770 7.780 7.760 7.880 428,400 7.7990 -1.27%
2025-12-01 0 7.880 7.850 7.880 7.830 7.940 535,200 4,213,208 7.8722 7.880 7.850 7.880 7.830 7.940 535,200 7.8722 -1.38%
2025-11-28 0 7.990 7.900 7.990 7.840 8.010 194,400 1,534,052 7.8912 7.990 7.900 7.990 7.840 8.010 194,400 7.8912 0.50%
2025-11-27 0 7.950 7.850 7.950 7.830 8.030 271,200 2,149,468 7.9258 7.950 7.850 7.950 7.830 8.030 271,200 7.9258 0.38%
2025-11-26 0 7.920 7.900 7.920 7.900 8.190 465,200 3,742,932 8.0459 7.920 7.900 7.920 7.900 8.190 465,200 8.0459 -1.49%
2025-11-25 0 8.040 7.990 8.040 7.960 8.190 804,800 6,484,828 8.0577 8.040 7.990 8.040 7.960 8.190 804,800 8.0577 -0.62%
2025-11-24 0 8.090 8.020 8.090 7.600 8.090 1,797,200 14,245,901 7.9267 8.090 8.020 8.090 7.600 8.090 1,797,200 7.9267 7.44%
2025-11-21 0 7.530 7.500 7.530 7.460 7.680 806,466 6,070,624 7.5274 7.530 7.500 7.530 7.460 7.680 806,466 7.5274 -3.09%
2025-11-20 0 7.770 7.750 7.770 7.660 7.980 562,400 4,352,582 7.7393 7.770 7.750 7.770 7.660 7.980 562,400 7.7393 -0.51%
2025-11-19 0 7.810 7.800 7.810 7.760 8.200 1,111,999 8,693,004 7.8175 7.810 7.800 7.810 7.760 8.200 1,111,999 7.8175 -2.86%
2025-11-18 0 8.040 8.040 8.090 7.980 8.650 934,400 7,500,250 8.0268 8.040 8.040 8.090 7.980 8.650 934,400 8.0268 -2.07%
2025-11-17 0 8.210 8.200 8.210 8.100 8.270 287,800 2,347,252 8.1558 8.210 8.200 8.210 8.100 8.270 287,800 8.1558 -0.73%
2025-11-14 0 8.270 8.230 8.270 8.230 8.620 607,045 5,026,611 8.2805 8.270 8.230 8.270 8.230 8.620 607,045 8.2805 -1.78%
2025-11-13 0 8.420 8.420 8.470 8.350 8.690 443,200 3,743,966 8.4476 8.420 8.420 8.470 8.350 8.690 443,200 8.4476 -0.94%
2025-11-12 0 8.500 8.480 8.530 8.460 8.670 344,685 2,950,843 8.5610 8.500 8.480 8.530 8.460 8.670 344,685 8.5610 -1.16%
2025-11-11 0 8.600 8.550 8.600 8.400 8.720 672,400 5,712,006 8.4950 8.600 8.550 8.600 8.400 8.720 672,400 8.4950 2.14%
2025-11-10 0 8.420 8.420 8.490 8.240 8.510 364,800 3,075,516 8.4307 8.420 8.420 8.490 8.240 8.510 364,800 8.4307 2.06%
2025-11-07 0 8.250 8.240 8.250 8.200 8.500 793,898 6,558,382 8.2610 8.250 8.240 8.250 8.200 8.500 793,898 8.2610 -3.06%
2025-11-06 0 8.510 8.510 8.520 8.410 8.580 471,927 3,997,128 8.4698 8.510 8.510 8.520 8.410 8.580 471,927 8.4698 1.07%
2025-11-05 0 8.420 8.400 8.420 8.270 9.000 834,200 6,984,140 8.3723 8.420 8.400 8.420 8.270 9.000 834,200 8.3723 -1.98%
2025-11-04 0 8.590 8.560 8.590 8.450 8.730 555,100 4,752,746 8.5620 8.590 8.560 8.590 8.450 8.730 555,100 8.5620 -1.49%
2025-11-03 0 8.720 8.700 8.720 8.530 8.820 615,640 5,341,680 8.6766 8.720 8.700 8.720 8.530 8.820 615,640 8.6766 0.58%
2025-10-31 0 8.670 8.670 8.680 8.660 8.840 489,484 4,269,712 8.7229 8.670 8.670 8.680 8.660 8.840 489,484 8.7229 -0.46%
2025-10-30 0 8.710 8.700 8.710 8.640 9.000 813,084 7,100,931 8.7333 8.710 8.700 8.710 8.640 9.000 813,084 8.7333 -2.02%
2025-10-28 0 8.890 8.880 8.890 8.830 9.100 811,200 7,232,768 8.9161 8.890 8.880 8.890 8.830 9.100 811,200 8.9161 -2.31%
2025-10-27 0 9.100 9.060 9.100 8.930 9.190 805,200 7,326,005 9.0984 9.100 9.060 9.100 8.930 9.190 805,200 9.0984 2.25%
2025-10-24 0 8.900 8.840 8.900 8.840 9.020 551,790 4,906,463 8.8919 8.900 8.840 8.900 8.840 9.020 551,790 8.8919 0.56%
2025-10-23 0 8.850 8.840 8.850 8.640 8.970 1,111,883 9,723,241 8.7448 8.850 8.840 8.850 8.640 8.970 1,111,883 8.7448 -1.45%
2025-10-22 0 8.980 8.980 9.000 8.900 9.170 736,400 6,634,058 9.0088 8.980 8.980 9.000 8.900 9.170 736,400 9.0088 -1.32%
2025-10-21 0 9.100 9.100 9.130 9.100 9.450 852,278 7,906,890 9.2774 9.100 9.100 9.130 9.100 9.450 852,278 9.2774 -1.19%
2025-10-20 0 9.210 9.210 9.250 9.160 9.450 1,284,000 11,869,244 9.2440 9.210 9.210 9.250 9.160 9.450 1,284,000 9.2440 0.88%
2025-10-17 0 9.130 9.110 9.130 9.090 9.630 1,545,400 14,337,922 9.2778 9.130 9.110 9.130 9.090 9.630 1,545,400 9.2778 -5.49%
2025-10-16 0 9.660 9.660 9.670 9.550 9.770 673,200 6,489,720 9.6401 9.660 9.660 9.670 9.550 9.770 673,200 9.6401 0.10%
2025-10-15 0 9.650 9.650 9.690 9.520 9.820 952,000 9,232,272 9.6978 9.650 9.650 9.690 9.520 9.820 952,000 9.6978 1.37%
2025-10-14 0 9.520 9.510 9.520 9.500 9.990 1,171,600 11,355,080 9.6919 9.520 9.510 9.520 9.500 9.990 1,171,600 9.6919 -3.15%
2025-10-13 0 9.830 9.830 9.860 9.440 9.830 1,712,800 16,521,820 9.6461 9.830 9.830 9.860 9.440 9.830 1,712,800 9.6461 -1.01%
2025-10-10 0 9.930 9.900 9.930 9.870 10.20 1,952,900 19,431,341 9.9500 9.930 9.900 9.930 9.870 10.20 1,952,900 9.9500 -2.65%
2025-10-09 0 10.20 10.20 10.22 10.15 10.62 1,687,038 17,410,549 10.320 10.20 10.20 10.22 10.15 10.62 1,687,038 10.320 -3.95%
2025-10-08 0 10.62 10.60 10.62 10.24 10.62 1,247,600 13,035,536 10.449 10.62 10.60 10.62 10.24 10.62 1,247,600 10.448 0.00%
2025-10-06 0 10.62 10.61 10.62 10.40 10.70 1,072,800 11,344,620 10.575 10.62 10.61 10.62 10.40 10.70 1,072,800 10.575 2.12%
2025-10-03 0 10.40 10.40 10.44 10.33 10.99 1,708,400 18,071,892 10.578 10.40 10.40 10.44 10.33 10.99 1,708,400 10.578 -1.89%
2025-10-02 0 10.60 10.59 10.60 10.03 10.92 3,939,400 42,005,946 10.663 10.60 10.59 10.60 10.03 10.92 3,939,400 10.663 6.00%
2025-09-30 0 10.00 9.980 10.00 9.800 10.04 898,889 8,925,289 9.9292 10.00 9.980 10.00 9.800 10.04 898,889 9.9292 0.10%
2025-09-29 0 9.990 9.990 10.02 9.740 10.10 2,033,300 20,318,957 9.9931 9.990 9.990 10.02 9.740 10.10 2,033,300 9.9931 2.99%
2025-09-26 0 9.700 9.700 9.780 9.430 9.850 2,571,200 24,846,490 9.6634 9.700 9.700 9.780 9.430 9.850 2,571,200 9.6634 0.52%
2025-09-25 0 9.650 9.650 9.670 9.540 9.920 1,126,800 11,004,596 9.7662 9.650 9.650 9.670 9.540 9.920 1,126,800 9.7662 -0.92%
2025-09-24 0 9.740 9.730 9.740 9.580 9.790 1,165,200 11,309,824 9.7063 9.740 9.730 9.740 9.580 9.790 1,165,200 9.7063 0.72%
2025-09-23 0 9.670 9.670 9.680 9.580 10.02 1,998,200 19,364,540 9.6910 9.670 9.670 9.680 9.580 10.02 1,998,200 9.6910 -3.01%
2025-09-22 0 9.970 9.970 9.990 9.830 10.22 1,174,800 11,658,332 9.9237 9.970 9.970 9.990 9.830 10.22 1,174,800 9.9237 -2.45%
2025-09-19 0 10.22 10.22 10.30 9.900 10.22 1,747,856 17,592,473 10.065 10.22 10.22 10.30 9.900 10.22 1,747,856 10.065 2.00%
2025-09-18 0 10.02 10.01 10.02 9.830 10.37 2,738,400 27,470,782 10.032 10.02 10.01 10.02 9.830 10.37 2,738,400 10.032 -3.38%
2025-09-17 0 10.37 10.28 10.37 10.00 10.37 2,137,600 21,826,080 10.211 10.37 10.28 10.37 10.00 10.37 2,137,600 10.211 2.88%
2025-09-16 0 10.08 10.08 10.09 9.950 10.57 3,497,200 35,302,884 10.095 10.08 10.08 10.09 9.950 10.57 3,497,200 10.095 -4.64%
2025-09-15 0 10.57 10.50 10.57 10.18 10.57 1,909,200 19,844,976 10.394 10.57 10.50 10.57 10.18 10.57 1,909,200 10.394 2.92%
2025-09-12 0 10.27 10.26 10.27 10.18 10.64 3,195,100 32,902,047 10.298 10.27 10.26 10.27 10.18 10.64 3,195,100 10.298 -2.10%
2025-09-11 0 10.49 10.47 10.49 10.42 10.70 2,168,800 22,803,336 10.514 10.49 10.47 10.49 10.42 10.70 2,168,800 10.514 -1.69%
2025-09-10 0 10.67 10.60 10.67 10.60 10.96 2,452,400 26,302,996 10.725 10.67 10.60 10.67 10.60 10.96 2,452,400 10.725 -2.11%
2025-09-09 0 10.90 10.90 10.91 10.45 10.96 2,915,200 31,406,102 10.773 10.90 10.90 10.91 10.45 10.96 2,915,200 10.773 0.93%
2025-09-08 0 10.80 10.77 10.80 9.800 11.20 4,615,413 49,425,116 10.709 10.80 10.77 10.80 9.800 11.20 4,615,413 10.709 -4.76%
2025-09-05 0 11.34 11.34 11.35 11.15 11.48 3,213,828 36,328,546 11.304 11.34 11.34 11.35 11.15 11.48 3,213,828 11.304 0.44%
2025-09-04 0 11.29 11.29 11.30 11.16 11.48 2,948,000 33,288,096 11.292 11.29 11.29 11.30 11.16 11.48 2,948,000 11.292 -0.70%
2025-09-03 0 11.37 11.36 11.37 11.36 11.73 2,574,801 29,525,136 11.467 11.37 11.36 11.37 11.36 11.73 2,574,801 11.467 -2.49%
2025-09-02 0 11.66 11.66 11.67 11.58 12.15 3,393,200 39,791,906 11.727 11.66 11.66 11.67 11.58 12.15 3,393,200 11.727 -2.83%
2025-09-01 0 12.00 12.00 12.01 11.73 12.10 4,140,800 49,396,852 11.929 12.00 12.00 12.01 11.73 12.10 4,140,800 11.929 0.84%
2025-08-29 0 11.90 11.90 11.92 11.67 12.30 6,774,501 81,517,420 12.033 11.90 11.90 11.92 11.67 12.30 6,774,501 12.033 2.06%
2025-08-28 0 11.66 11.62 11.66 11.37 11.95 6,828,778 79,348,403 11.620 11.66 11.62 11.66 11.37 11.95 6,828,778 11.620 -1.60%
2025-08-27 0 11.85 11.83 11.85 11.80 12.36 8,190,900 99,220,848 12.114 11.85 11.83 11.85 11.80 12.36 8,190,900 12.114 -2.07%
2025-08-26 0 12.10 12.10 12.11 12.10 12.48 9,692,000 118,168,884 12.192 12.10 12.10 12.11 12.10 12.48 9,692,000 12.192 -2.89%
2025-08-25 0 12.46 12.45 12.46 12.24 12.86 15,301,600 190,767,548 12.467 12.46 12.45 12.46 12.24 12.86 15,301,600 12.467 -4.81%
2025-08-22 0 13.09 13.09 13.10 12.98 13.60 7,627,200 100,364,780 13.159 13.09 13.09 13.10 12.98 13.60 7,627,200 13.159 -1.65%
2025-08-21 0 13.31 13.31 13.32 13.12 14.00 10,916,791 148,194,674 13.575 13.31 13.31 13.32 13.12 14.00 10,916,791 13.575 1.22%
2025-08-20 0 13.15 13.15 13.17 12.79 13.46 5,949,402 77,700,454 13.060 13.15 13.15 13.17 12.79 13.46 5,949,402 13.060 -2.30%
2025-08-19 0 13.46 13.46 13.47 13.22 14.09 8,191,300 111,818,654 13.651 13.46 13.46 13.47 13.22 14.09 8,191,300 13.651 -0.74%
2025-08-18 0 13.56 13.56 13.58 13.33 13.90 6,755,200 92,478,094 13.690 13.56 13.56 13.58 13.33 13.90 6,755,200 13.690 -0.15%
2025-08-15 0 13.58 13.58 13.60 13.30 13.76 6,075,186 82,311,614 13.549 13.58 13.58 13.60 13.30 13.76 6,075,186 13.549 -0.15%
2025-08-14 0 13.60 13.60 13.62 13.38 13.90 10,100,000 138,449,398 13.708 13.60 13.60 13.62 13.38 13.90 10,100,000 13.708 2.10%
2025-08-13 0 13.32 13.31 13.33 13.13 13.42 6,014,100 79,858,306 13.279 13.32 13.31 13.33 13.13 13.42 6,014,100 13.279 0.15%
2025-08-12 0 13.30 13.30 13.32 12.86 13.45 7,778,830 102,532,404 13.181 13.30 13.30 13.32 12.86 13.45 7,778,830 13.181 3.26%
2025-08-11 0 12.88 12.86 12.88 12.76 13.40 5,135,200 66,646,572 12.978 12.88 12.86 12.88 12.76 13.40 5,135,200 12.978 -2.05%
2025-08-08 0 13.15 13.15 13.16 13.00 13.50 5,278,500 70,173,229 13.294 13.15 13.15 13.16 13.00 13.50 5,278,500 13.294 0.08%
2025-08-07 0 13.14 13.13 13.14 13.12 13.55 5,396,593 71,837,636 13.312 13.14 13.13 13.14 13.12 13.55 5,396,593 13.312 -2.38%
2025-08-06 0 13.46 13.45 13.46 13.10 13.54 5,851,200 77,821,698 13.300 13.46 13.45 13.46 13.10 13.54 5,851,200 13.300 0.98%
2025-08-05 0 13.33 13.33 13.34 12.95 13.50 4,718,800 62,558,276 13.257 13.33 13.33 13.34 12.95 13.50 4,718,800 13.257 1.29%
2025-08-04 0 13.16 13.15 13.16 12.96 13.38 6,318,180 83,253,475 13.177 13.16 13.15 13.16 12.96 13.38 6,318,180 13.177 1.23%
2025-08-01 0 13.00 13.00 13.02 12.94 14.20 12,029,200 160,736,248 13.362 13.00 13.00 13.02 12.94 14.20 12,029,200 13.362 -7.41%
2025-07-31 0 14.04 14.02 14.04 13.88 14.44 6,224,400 88,187,102 14.168 14.04 14.02 14.04 13.88 14.44 6,224,400 14.168 -0.28%
2025-07-30 0 14.08 14.06 14.08 13.94 14.76 10,340,400 147,853,668 14.299 14.08 14.06 14.08 13.94 14.76 10,340,400 14.299 -3.69%
2025-07-29 0 14.62 14.60 14.62 14.40 15.20 13,947,600 204,515,200 14.663 14.62 14.60 14.62 14.40 15.20 13,947,600 14.663 -4.57%
2025-07-28 0 15.32 15.32 15.34 15.14 15.76 12,942,411 200,264,240 15.474 15.32 15.32 15.34 15.14 15.76 12,942,411 15.473 1.19%
2025-07-25 0 15.14 15.12 15.14 14.70 15.48 14,309,200 216,331,580 15.118 15.14 15.12 15.14 14.70 15.48 14,309,200 15.118 2.02%
2025-07-24 0 14.84 14.82 14.84 14.64 15.10 10,983,600 163,891,568 14.922 14.84 14.82 14.84 14.64 15.10 10,983,600 14.921 0.13%
2025-07-23 0 14.82 14.82 14.84 14.26 15.08 20,809,268 306,794,040 14.743 14.82 14.82 14.84 14.26 15.08 20,809,268 14.743 0.27%
2025-07-22 0 14.78 14.76 14.78 14.36 15.34 17,199,492 252,548,692 14.684 14.78 14.76 14.78 14.36 15.34 17,199,492 14.683 -2.76%
2025-07-21 0 15.20 15.18 15.20 15.00 15.88 27,870,564 426,459,331 15.301 15.20 15.18 15.20 15.00 15.88 27,870,564 15.301 -5.71%
2025-07-18 0 16.12 16.10 16.12 14.70 16.38 58,160,338 910,349,343 15.652 16.12 16.10 16.12 14.70 16.38 58,160,338 15.652 10.11%
2025-07-17 0 14.64 14.64 14.66 14.42 15.38 22,460,468 333,035,278 14.828 14.64 14.64 14.66 14.42 15.38 22,460,468 14.828 0.41%
2025-07-16 0 14.58 14.58 14.60 13.74 14.94 29,636,249 429,138,783 14.480 14.58 14.58 14.60 13.74 14.94 29,636,249 14.480 4.89%
2025-07-15 0 13.90 13.88 13.90 13.74 14.56 14,396,800 202,185,896 14.044 13.90 13.88 13.90 13.74 14.56 14,396,800 14.044 -1.42%
2025-07-14 0 14.10 14.10 14.20 13.58 14.36 20,266,614 281,850,260 13.907 14.10 14.10 14.20 13.58 14.36 20,266,614 13.907 0.28%
2025-07-11 0 14.06 14.04 14.06 13.80 14.54 30,971,358 439,544,076 14.192 14.06 14.04 14.06 13.80 14.54 30,971,358 14.192 2.33%
2025-07-10 0 13.74 13.74 13.76 13.50 14.72 29,890,630 422,298,263 14.128 13.74 13.74 13.76 13.50 14.72 29,890,630 14.128 -3.10%
2025-07-09 0 14.18 14.18 14.20 13.34 15.24 61,538,472 892,419,301 14.502 14.18 14.18 14.20 13.34 15.24 61,538,472 14.502 2.60%
2025-07-08 0 13.82 13.82 13.84 13.38 14.10 37,961,327 522,166,457 13.755 13.82 13.82 13.84 13.38 14.10 37,961,327 13.755 1.77%
2025-07-07 0 13.58 13.56 13.58 12.50 14.26 61,486,015 828,837,691 13.480 13.58 13.56 13.58 12.50 14.26 61,486,015 13.480 9.87%
2025-07-04 0 12.36 12.34 12.36 12.04 12.98 25,335,000 318,542,148 12.573 12.36 12.34 12.36 12.04 12.98 25,335,000 12.573 0.82%
2025-07-03 0 12.26 12.26 12.28 12.02 12.56 14,516,400 177,989,270 12.261 12.26 12.26 12.28 12.02 12.56 14,516,400 12.261 -1.29%
2025-07-02 0 12.42 12.40 12.42 12.34 13.16 16,346,800 207,661,619 12.704 12.42 12.40 12.42 12.34 13.16 16,346,800 12.704 -5.62%
2025-06-30 0 13.16 13.16 13.18 13.10 13.52 19,964,551 265,906,005 13.319 13.16 13.16 13.18 13.10 13.52 19,964,551 13.319 -0.15%
2025-06-27 0 13.18 13.16 13.18 13.04 14.40 37,263,654 511,236,997 13.720 13.18 13.16 13.18 13.04 14.40 37,263,654 13.719 -2.08%
2025-06-26 0 13.46 13.44 13.46 12.24 16.58 116,085,510 1,650,443,063 14.218 13.46 13.44 13.46 12.24 16.58 116,085,510 14.217 1.66%
2025-06-25 0 13.24 13.24 13.26 12.48 13.48 40,215,524 520,954,487 12.954 13.24 13.24 13.26 12.48 13.48 40,215,524 12.954 0.76%
2025-06-24 0 13.14 13.12 13.14 13.12 13.90 33,097,000 444,680,270 13.436 13.14 13.12 13.14 13.12 13.90 33,097,000 13.436 -3.38%
2025-06-23 0 13.60 13.58 13.60 12.96 14.08 64,366,918 878,258,380 13.645 13.60 13.58 13.60 12.96 14.08 64,366,918 13.645 4.62%
2025-06-20 0 13.00 12.98 13.00 12.14 13.28 39,368,805 506,301,778 12.861 13.00 12.98 13.00 12.14 13.28 39,368,805 12.860 1.72%
2025-06-19 0 12.78 12.78 12.80 12.70 14.26 65,898,837 879,565,838 13.347 12.78 12.78 12.80 12.70 14.26 65,898,837 13.347 1.43%
2025-06-18 0 12.60 12.58 12.60 12.32 13.22 32,929,816 419,420,101 12.737 12.60 12.58 12.60 12.32 13.22 32,929,816 12.737 -0.16%
2025-06-17 0 12.62 12.60 12.62 12.40 13.50 56,882,603 736,803,155 12.953 12.62 12.60 12.62 12.40 13.50 56,882,603 12.953 -1.56%
2025-06-16 0 12.82 12.82 12.84 11.48 13.16 84,903,774 1,050,994,235 12.379 12.82 12.82 12.84 11.48 13.16 84,903,774 12.379 14.46%
2025-06-13 0 11.20 11.18 11.20 10.86 12.26 37,374,400 424,636,351 11.362 11.20 11.18 11.20 10.86 12.26 37,374,400 11.362 -7.13%
2025-06-12 0 12.06 12.04 12.06 11.82 12.58 36,244,946 443,257,400 12.230 12.06 12.04 12.06 11.82 12.58 36,244,946 12.229 -1.15%
2025-06-11 0 12.20 12.20 12.22 12.04 12.64 33,365,400 411,993,363 12.348 12.20 12.20 12.22 12.04 12.64 33,365,400 12.348 0.00%
2025-06-10 0 12.20 12.20 12.22 11.98 13.12 41,357,226 517,122,267 12.504 12.20 12.20 12.22 11.98 13.12 41,357,226 12.504 -4.09%
2025-06-09 0 12.72 12.72 12.74 12.50 13.32 49,812,736 643,132,145 12.911 12.72 12.72 12.74 12.50 13.32 49,812,736 12.911 0.47%
2025-06-06 0 12.66 12.64 12.66 12.50 15.26 130,612,179 1,823,174,035 13.959 12.66 12.64 12.66 12.50 15.26 130,612,179 13.959 -9.44%
2025-06-05 0 13.98 13.98 14.00 11.76 13.98 99,260,043 1,275,294,032 12.848 13.98 13.98 14.00 11.76 13.98 99,260,043 12.848 15.73%
2025-06-04 0 12.08 12.06 12.08 11.62 13.08 59,030,365 722,529,709 12.240 12.08 12.06 12.08 11.62 13.08 59,030,365 12.240 -1.95%
2025-06-03 0 12.32 12.32 12.34 12.00 13.88 65,655,698 840,743,229 12.805 12.32 12.32 12.34 12.00 13.88 65,655,698 12.805 -6.10%
2025-06-02 0 13.12 13.10 13.12 9.230 14.00 36,690,238 433,616,942 11.818 13.12 13.10 13.12 9.230 14.00 36,690,238 11.818 39.87%
2025-05-30 0 9.380 9.380 9.390 9.220 10.98 91,309,447 928,949,531 10.174 9.380 9.380 9.390 9.220 10.98 91,309,447 10.174 -1.78%
2025-05-29 0 9.550 9.540 9.550 7.500 9.710 77,112,168 688,866,581 8.9333 9.550 9.540 9.550 7.500 9.710 77,112,168 8.9333 27.33%
2025-05-28 0 7.500 7.500 7.510 7.430 7.600 1,147,500 8,601,118 7.4955 7.500 7.500 7.510 7.430 7.600 1,147,500 7.4955 0.81%
2025-05-27 0 7.440 7.430 7.440 7.390 7.710 2,476,400 18,706,692 7.5540 7.440 7.430 7.440 7.390 7.710 2,476,400 7.5540 0.81%
2025-05-26 0 7.380 7.380 7.420 7.340 7.560 1,313,081 9,759,643 7.4326 7.380 7.380 7.420 7.340 7.560 1,313,081 7.4326 -1.47%
2025-05-23 0 7.490 7.480 7.490 7.440 7.620 2,347,077 17,661,788 7.5250 7.490 7.480 7.490 7.440 7.620 2,347,077 7.5250 0.27%
2025-05-22 0 7.470 7.470 7.500 7.450 7.650 2,234,000 16,761,709 7.5030 7.470 7.470 7.500 7.450 7.650 2,234,000 7.5030 -2.35%
2025-05-21 0 7.650 7.640 7.650 7.590 7.760 3,387,075 25,947,636 7.6608 7.650 7.640 7.650 7.590 7.760 3,387,075 7.6608 1.06%
2025-05-20 0 7.570 7.560 7.590 7.490 7.970 6,133,232 46,922,525 7.6505 7.570 7.560 7.590 7.490 7.970 6,133,232 7.6505 0.00%
2025-05-19 0 7.570 7.570 7.580 7.360 7.700 3,578,117 26,776,002 7.4833 7.570 7.570 7.580 7.360 7.700 3,578,117 7.4833 -1.94%
2025-05-16 0 7.720 7.720 7.730 7.720 7.850 1,582,000 12,257,980 7.7484 7.720 7.720 7.730 7.720 7.850 1,582,000 7.7484 -1.15%
2025-05-15 0 7.810 7.800 7.810 7.770 7.990 3,091,928 24,316,049 7.8644 7.810 7.800 7.810 7.770 7.990 3,091,928 7.8644 -2.38%
2025-05-14 0 8.000 7.990 8.000 7.860 8.110 4,460,844 35,603,753 7.9814 8.000 7.990 8.000 7.860 8.110 4,460,844 7.9814 0.00%
2025-05-13 0 8.000 7.980 8.010 7.940 8.190 3,281,736 26,491,622 8.0724 8.000 7.980 8.010 7.940 8.190 3,281,736 8.0724 -0.37%
2025-05-12 0 8.030 8.020 8.030 7.800 8.050 4,720,101 37,397,557 7.9230 8.030 8.020 8.030 7.800 8.050 4,720,101 7.9230 2.16%
2025-05-09 0 7.860 7.850 7.860 7.840 8.300 7,997,624 64,418,264 8.0547 7.860 7.850 7.860 7.840 8.300 7,997,624 8.0547 -1.87%
2025-05-08 0 8.010 8.010 8.030 7.810 8.880 21,675,832 181,442,182 8.3707 8.010 8.010 8.030 7.810 8.880 21,675,832 8.3707 1.52%
2025-05-07 0 7.890 7.880 7.890 7.860 8.140 4,719,061 37,622,116 7.9724 7.890 7.880 7.890 7.860 8.140 4,719,061 7.9724 -1.13%
2025-05-06 0 7.980 7.980 8.000 7.940 8.140 4,703,507 37,728,521 8.0214 7.980 7.980 8.000 7.940 8.140 4,703,507 8.0214 -3.62%
2025-05-02 0 8.280 8.250 8.280 7.820 8.320 1,824,800 14,926,736 8.1799 8.280 8.250 8.280 7.820 8.320 1,824,800 8.1799 6.29%
2025-04-30 0 7.790 7.760 7.790 7.730 8.000 5,155,900 40,426,192 7.8408 7.790 7.760 7.790 7.730 8.000 5,155,900 7.8408 -1.52%
2025-04-29 0 7.910 7.910 7.920 7.880 8.260 4,494,400 35,864,670 7.9799 7.910 7.910 7.920 7.880 8.260 4,494,400 7.9799 -2.83%
2025-04-28 0 8.140 8.130 8.140 8.130 8.680 9,380,400 78,582,435 8.3773 8.140 8.130 8.140 8.130 8.680 9,380,400 8.3773 0.25%
2025-04-25 0 8.120 8.110 8.120 8.100 8.600 8,702,100 72,449,159 8.3255 8.120 8.110 8.120 8.100 8.600 8,702,100 8.3255 -0.61%
2025-04-24 0 8.170 8.160 8.170 8.080 8.680 10,828,422 90,366,179 8.3453 8.170 8.160 8.170 8.080 8.680 10,828,422 8.3453 -2.74%
2025-04-23 0 8.400 8.400 8.410 8.300 9.310 29,302,983 256,455,299 8.7518 8.400 8.400 8.410 8.300 9.310 29,302,983 8.7518 -5.62%
2025-04-22 0 8.900 8.890 8.900 7.620 9.300 55,379,654 477,154,675 8.6161 8.900 8.890 8.900 7.620 9.300 55,379,654 8.6161 23.61%
2025-04-17 0 7.200 7.200 7.210 7.020 7.250 1,423,600 10,223,069 7.1811 7.200 7.200 7.210 7.020 7.250 1,423,600 7.1811 1.84%
2025-04-16 0 7.070 7.060 7.070 6.950 7.300 1,717,600 12,095,004 7.0418 7.070 7.060 7.070 6.950 7.300 1,717,600 7.0418 -1.94%
2025-04-15 0 7.210 7.180 7.210 7.130 7.260 1,035,600 7,425,260 7.1700 7.210 7.180 7.210 7.130 7.260 1,035,600 7.1700 -0.41%
2025-04-14 0 7.240 7.240 7.250 7.160 7.370 2,240,400 16,196,608 7.2293 7.240 7.240 7.250 7.160 7.370 2,240,400 7.2293 2.70%
2025-04-11 0 7.050 7.040 7.050 6.810 7.200 4,229,900 29,899,464 7.0686 7.050 7.040 7.050 6.810 7.200 4,229,900 7.0686 2.47%
2025-04-10 0 6.880 6.880 6.920 6.860 7.320 6,376,000 45,361,724 7.1144 6.880 6.880 6.920 6.860 7.320 6,376,000 7.1144 0.44%
2025-04-09 0 6.850 6.830 6.850 6.360 6.890 5,654,400 37,489,398 6.6301 6.850 6.830 6.850 6.360 6.890 5,654,400 6.6301 1.03%
2025-04-08 0 6.780 6.780 6.800 6.450 7.050 6,578,828 44,054,736 6.6964 6.780 6.780 6.800 6.450 7.050 6,578,828 6.6964 1.19%
2025-04-07 0 6.700 6.670 6.700 6.600 7.670 4,700,000 32,586,252 6.9332 6.700 6.670 6.700 6.600 7.670 4,700,000 6.9332 -16.46%
2025-04-03 0 8.020 7.940 8.020 7.870 8.070 1,666,400 13,240,539 7.9456 8.020 7.940 8.020 7.870 8.070 1,666,400 7.9456 -0.50%
2025-04-02 0 8.060 8.030 8.060 7.940 8.110 1,649,200 13,246,248 8.0319 8.060 8.030 8.060 7.940 8.110 1,649,200 8.0319 0.50%
2025-04-01 0 8.020 8.020 8.040 8.000 8.140 2,042,000 16,461,788 8.0616 8.020 8.020 8.040 8.000 8.140 2,042,000 8.0616 0.38%
2025-03-31 0 7.990 7.990 8.010 7.880 8.500 4,542,296 36,381,151 8.0094 7.990 7.990 8.010 7.880 8.500 4,542,296 8.0094 -4.43%
2025-03-28 0 8.360 8.360 8.370 8.210 8.970 14,118,400 121,203,595 8.5848 8.360 8.360 8.370 8.210 8.970 14,118,400 8.5848 4.76%
2025-03-27 0 7.980 7.980 7.990 7.820 8.060 852,400 6,770,348 7.9427 7.980 7.980 7.990 7.820 8.060 852,400 7.9427 0.00%
2025-03-26 0 7.980 7.970 7.980 7.910 8.030 908,000 7,233,368 7.9663 7.980 7.970 7.980 7.910 8.030 908,000 7.9663 0.63%
2025-03-25 0 7.930 7.930 7.940 7.930 8.490 2,320,800 18,668,618 8.0440 7.930 7.930 7.940 7.930 8.490 2,320,800 8.0440 -4.23%
2025-03-24 0 8.280 8.260 8.280 8.180 8.540 2,202,800 18,210,619 8.2670 8.280 8.260 8.280 8.180 8.540 2,202,800 8.2670 -0.96%
2025-03-21 0 8.360 8.310 8.360 8.160 8.450 2,504,023 20,706,752 8.2694 8.360 8.310 8.360 8.160 8.450 2,504,023 8.2694 -1.18%
2025-03-20 0 8.460 8.430 8.470 8.400 8.630 1,597,600 13,590,858 8.5070 8.460 8.430 8.470 8.400 8.630 1,597,600 8.5070 -1.63%
2025-03-19 0 8.600 8.570 8.600 8.510 8.730 3,196,000 27,467,872 8.5945 8.600 8.570 8.600 8.510 8.730 3,196,000 8.5945 -1.49%
2025-03-18 0 8.730 8.720 8.730 8.620 8.750 2,284,000 19,842,248 8.6875 8.730 8.720 8.730 8.620 8.750 2,284,000 8.6875 1.99%
2025-03-17 0 8.560 8.550 8.560 8.380 8.620 1,590,200 13,534,206 8.5110 8.560 8.550 8.560 8.380 8.620 1,590,200 8.5110 1.78%
2025-03-14 0 8.410 8.390 8.410 8.150 8.480 2,534,400 21,161,916 8.3499 8.410 8.390 8.410 8.150 8.480 2,534,400 8.3499 2.56%
2025-03-13 0 8.200 8.190 8.200 8.070 8.370 2,231,600 18,197,963 8.1547 8.200 8.190 8.200 8.070 8.370 2,231,600 8.1547 -1.80%
2025-03-12 0 8.350 8.300 8.350 8.220 8.540 2,395,600 20,098,756 8.3899 8.350 8.300 8.350 8.220 8.540 2,395,600 8.3899 0.00%
2025-03-11 0 8.350 8.350 8.400 8.140 8.410 1,861,600 15,433,574 8.2905 8.350 8.350 8.400 8.140 8.410 1,861,600 8.2905 -1.18%
2025-03-10 0 8.450 8.400 8.450 8.250 8.930 6,180,800 52,417,756 8.4807 8.450 8.400 8.450 8.250 8.930 6,180,800 8.4807 -5.69%
2025-03-07 0 8.960 8.960 8.970 8.670 9.030 4,758,421 42,066,811 8.8405 8.960 8.960 8.970 8.670 9.030 4,758,421 8.8405 1.01%
2025-03-06 0 8.870 8.870 8.880 8.720 8.980 5,861,600 51,997,696 8.8709 8.870 8.870 8.880 8.720 8.980 5,861,600 8.8709 2.19%
2025-03-05 0 8.680 8.680 8.690 8.540 9.090 3,999,800 34,738,199 8.6850 8.680 8.680 8.690 8.540 9.090 3,999,800 8.6850 -3.56%
2025-03-04 0 9.000 8.900 9.000 8.060 9.090 4,180,000 35,946,812 8.5997 9.000 8.900 9.000 8.060 9.090 4,180,000 8.5997 10.29%
2025-03-03 0 8.160 8.150 8.160 8.100 8.330 1,709,600 14,005,580 8.1923 8.160 8.150 8.160 8.100 8.330 1,709,600 8.1923 0.00%
2025-02-28 0 8.160 8.150 8.160 8.060 8.680 3,824,400 31,666,748 8.2802 8.160 8.150 8.160 8.060 8.680 3,824,400 8.2802 -5.12%
2025-02-27 0 8.600 8.600 8.610 8.480 9.010 4,674,600 40,470,832 8.6576 8.600 8.600 8.610 8.480 9.010 4,674,600 8.6576 -2.82%
2025-02-26 0 8.850 8.830 8.850 8.510 8.950 5,261,200 46,041,762 8.7512 8.850 8.830 8.850 8.510 8.950 5,261,200 8.7512 3.15%
2025-02-25 0 8.580 8.540 8.580 8.450 8.760 4,933,200 42,300,200 8.5746 8.580 8.540 8.580 8.450 8.760 4,933,200 8.5746 -3.38%
2025-02-24 0 8.880 8.850 8.880 8.750 9.180 5,193,600 46,021,040 8.8611 8.880 8.850 8.880 8.750 9.180 5,193,600 8.8611 -3.37%
2025-02-21 0 9.190 9.180 9.190 8.830 9.270 5,706,821 51,877,112 9.0904 9.190 9.180 9.190 8.830 9.270 5,706,821 9.0904 3.49%
2025-02-20 0 8.880 8.880 8.910 8.870 9.370 5,774,000 52,255,744 9.0502 8.880 8.880 8.910 8.870 9.370 5,774,000 9.0502 -4.52%
2025-02-19 0 9.300 9.290 9.310 9.160 9.500 5,283,600 48,855,472 9.2466 9.300 9.290 9.310 9.160 9.500 5,283,600 9.2466 -2.00%
2025-02-18 0 9.490 9.490 9.500 9.130 9.680 10,197,226 95,733,410 9.3882 9.490 9.490 9.500 9.130 9.680 10,197,226 9.3882 1.93%
2025-02-17 0 9.310 9.290 9.310 9.080 10.08 14,746,100 140,754,600 9.5452 9.310 9.290 9.310 9.080 10.08 14,746,100 9.5452 3.10%
2025-02-14 0 9.030 9.030 9.040 8.470 9.050 9,294,170 81,814,907 8.8028 9.030 9.030 9.040 8.470 9.050 9,294,170 8.8028 7.50%
2025-02-13 0 8.400 8.380 8.400 8.350 8.900 6,883,571 59,171,393 8.5960 8.400 8.380 8.400 8.350 8.900 6,883,571 8.5960 -3.23%
2025-02-12 0 8.680 8.680 8.690 8.540 8.940 6,212,171 53,872,910 8.6722 8.680 8.680 8.690 8.540 8.940 6,212,171 8.6722 1.76%
2025-02-11 0 8.530 8.520 8.530 8.500 9.170 9,326,600 81,433,446 8.7313 8.530 8.520 8.530 8.500 9.170 9,326,600 8.7313 -6.88%
2025-02-10 0 9.160 9.150 9.160 9.010 9.500 9,022,100 83,499,982 9.2550 9.160 9.150 9.160 9.010 9.500 9,022,100 9.2550 0.11%
2025-02-07 0 9.150 9.140 9.150 8.650 9.200 11,316,021 102,041,940 9.0175 9.150 9.140 9.150 8.650 9.200 11,316,021 9.0175 2.23%
2025-02-06 0 8.950 8.950 8.960 8.200 9.100 15,754,293 139,268,872 8.8401 8.950 8.950 8.960 8.200 9.100 15,754,293 8.8401 9.28%
2025-02-05 0 8.190 8.190 8.200 7.850 8.230 4,924,000 39,803,386 8.0835 8.190 8.190 8.200 7.850 8.230 4,924,000 8.0835 -0.12%
2025-02-04 0 8.200 8.190 8.200 8.010 8.360 1,243,694 10,206,653 8.2067 8.200 8.190 8.200 8.010 8.360 1,243,694 8.2067 1.49%
2025-02-03 0 8.080 8.050 8.080 7.770 8.170 890,400 7,109,412 7.9845 8.080 8.050 8.080 7.770 8.170 890,400 7.9845 -1.34%
2025-01-28 0 8.190 8.190 8.230 8.080 8.290 304,000 2,486,599 8.1796 8.190 8.190 8.230 8.080 8.290 304,000 8.1796 -0.36%
2025-01-27 0 8.220 8.210 8.220 8.000 8.350 5,942,400 48,976,448 8.2419 8.220 8.210 8.220 8.000 8.350 5,942,400 8.2419 1.23%
2025-01-24 0 8.120 8.120 8.130 7.660 8.270 11,689,874 93,900,491 8.0326 8.120 8.120 8.130 7.660 8.270 11,689,874 8.0326 6.01%
2025-01-23 0 7.660 7.640 7.660 7.590 7.900 5,888,400 45,387,744 7.7080 7.660 7.640 7.660 7.590 7.900 5,888,400 7.7080 0.79%
2025-01-22 0 7.600 7.590 7.600 7.500 7.790 4,449,278 33,879,001 7.6145 7.600 7.590 7.600 7.500 7.790 4,449,278 7.6145 -0.65%
2025-01-21 0 7.650 7.640 7.650 7.570 8.240 9,066,000 69,829,776 7.7024 7.650 7.640 7.650 7.570 8.240 9,066,000 7.7024 -4.14%
2025-01-20 0 7.980 7.970 7.980 7.950 8.430 10,264,800 83,625,228 8.1468 7.980 7.970 7.980 7.950 8.430 10,264,800 8.1468 1.27%
2025-01-17 0 7.880 7.880 7.890 7.710 8.180 9,686,000 77,227,482 7.9731 7.880 7.880 7.890 7.710 8.180 9,686,000 7.9731 -0.63%
2025-01-16 0 7.930 7.930 7.940 7.890 8.320 11,869,600 96,225,760 8.1069 7.930 7.930 7.940 7.890 8.320 11,869,600 8.1069 1.02%
2025-01-15 0 7.850 7.840 7.850 7.640 8.400 13,431,800 105,464,252 7.8518 7.850 7.840 7.850 7.640 8.400 13,431,800 7.8518 -4.73%
2025-01-14 0 8.240 8.220 8.240 7.150 8.520 32,788,728 260,848,616 7.9554 8.240 8.220 8.240 7.150 8.520 32,788,728 7.9554 16.38%
2025-01-13 0 7.080 7.080 7.090 6.950 7.840 12,990,800 94,802,273 7.2976 7.080 7.080 7.090 6.950 7.840 12,990,800 7.2976 -7.45%
2025-01-10 0 7.650 7.640 7.650 7.600 8.600 15,559,000 123,627,198 7.9457 7.650 7.640 7.650 7.600 8.600 15,559,000 7.9457 -11.97%
2025-01-09 0 8.690 8.680 8.690 8.390 9.000 14,764,400 128,354,440 8.6935 8.690 8.680 8.690 8.390 9.000 14,764,400 8.6935 -0.34%
2025-01-08 0 8.720 8.720 8.770 8.720 9.970 16,844,071 155,230,169 9.2157 8.720 8.720 8.770 8.720 9.970 16,844,071 9.2157 -12.54%
2025-01-07 0 9.970 9.960 9.970 9.900 10.74 35,672,076 361,985,163 10.148 9.970 9.960 9.970 9.900 10.74 35,672,076 10.148 -10.18%
2025-01-06 0 11.10 11.08 11.10 10.82 12.28 9,548,000 108,407,160 11.354 11.10 11.08 11.10 10.82 12.28 9,548,000 11.354 -5.29%
2025-01-03 0 11.72 11.72 11.74 10.90 12.46 12,982,200 149,936,472 11.549 11.72 11.72 11.74 10.90 12.46 12,982,200 11.549 -1.51%
2025-01-02 0 11.90 11.88 11.90 11.50 13.36 10,708,995 130,315,453 12.169 11.90 11.88 11.90 11.50 13.36 10,708,995 12.169 -3.25%
2024-12-31 0 12.30 12.30 12.36 11.74 12.96 12,917,998 158,632,583 12.280 12.30 12.30 12.36 11.74 12.96 12,917,998 12.280 -4.80%
2024-12-30 0 12.92 12.92 12.94 10.54 14.10 45,774,353 576,107,696 12.586 12.92 12.92 12.94 10.54 14.10 45,774,353 12.586 19.85%
2024-12-27 0 10.78 10.72 10.78 9.230 11.22 14,017,356 146,849,557 10.476 10.78 10.72 10.78 9.230 11.22 14,017,356 10.476 17.05%
2024-12-24 0 9.210 9.210 9.230 9.040 9.330 550,800 5,065,188 9.1961 9.210 9.210 9.230 9.040 9.330 550,800 9.1961 1.77%
2024-12-23 0 9.050 9.040 9.050 8.920 9.480 1,914,800 17,447,300 9.1118 9.050 9.040 9.050 8.920 9.480 1,914,800 9.1118 -1.20%
2024-12-20 0 9.160 9.160 9.200 8.600 9.660 6,149,854 57,094,809 9.2839 9.160 9.160 9.200 8.600 9.660 6,149,854 9.2839 4.93%
2024-12-19 0 8.730 8.720 8.730 8.530 8.900 979,600 8,511,824 8.6891 8.730 8.720 8.730 8.530 8.900 979,600 8.6891 -1.91%
2024-12-18 0 8.900 8.880 8.900 8.610 8.950 894,000 7,913,380 8.8517 8.900 8.880 8.900 8.610 8.950 894,000 8.8517 2.30%
2024-12-17 0 8.700 8.690 8.700 8.610 8.840 607,200 5,293,963 8.7186 8.700 8.690 8.700 8.610 8.840 607,200 8.7186 -0.80%
2024-12-16 0 8.770 8.770 8.780 8.700 9.000 857,200 7,548,176 8.8056 8.770 8.770 8.780 8.700 9.000 857,200 8.8056 -2.12%
2024-12-13 0 8.960 8.960 8.980 8.470 9.000 5,748,800 50,107,084 8.7161 8.960 8.960 8.980 8.470 9.000 5,748,800 8.7161 -0.11%
2024-12-12 0 8.970 8.970 8.980 8.860 9.320 4,011,600 36,342,720 9.0594 8.970 8.970 8.980 8.860 9.320 4,011,600 9.0594 -0.44%
2024-12-11 0 9.010 9.000 9.010 8.930 9.540 3,756,692 34,216,397 9.1081 9.010 9.000 9.010 8.930 9.540 3,756,692 9.1081 -5.56%
2024-12-10 0 9.540 9.400 9.540 9.240 10.70 3,514,900 34,512,526 9.8189 9.540 9.400 9.540 9.240 10.70 3,514,900 9.8189 -6.47%
2024-12-09 0 10.20 10.18 10.20 9.780 10.26 521,200 5,212,386 10.001 10.20 10.18 10.20 9.780 10.26 521,200 10.001 2.51%
2024-12-06 0 9.950 9.930 9.950 9.850 10.10 473,288 4,724,819 9.9830 9.950 9.930 9.950 9.850 10.10 473,288 9.9830 0.10%
2024-12-05 0 9.940 9.880 9.940 9.800 9.960 140,400 1,386,008 9.8719 9.940 9.880 9.940 9.800 9.960 140,400 9.8719 -0.60%
2024-12-04 0 10.00 9.900 10.00 9.800 10.10 509,200 5,045,256 9.9082 10.00 9.900 10.00 9.800 10.10 509,200 9.9082 0.50%
2024-12-03 0 9.950 9.910 9.950 9.770 10.18 518,000 5,150,316 9.9427 9.950 9.910 9.950 9.770 10.18 518,000 9.9427 -0.50%
2024-12-02 0 10.00 9.980 10.00 9.890 10.10 403,200 4,030,384 9.9960 10.00 9.980 10.00 9.890 10.10 403,200 9.9960 0.10%
2024-11-29 0 9.990 9.930 10.00 9.600 10.00 768,400 7,496,392 9.7558 9.990 9.930 10.00 9.600 10.00 768,400 9.7558 1.22%
2024-11-28 0 9.870 9.870 9.890 9.850 10.10 259,200 2,571,168 9.9196 9.870 9.870 9.890 9.850 10.10 259,200 9.9196 -2.47%
2024-11-27 0 10.12 10.10 10.12 9.710 10.16 381,048 3,779,966 9.9199 10.12 10.10 10.12 9.710 10.16 381,048 9.9199 2.53%
2024-11-26 0 9.870 9.830 9.870 9.770 10.06 451,600 4,464,172 9.8852 9.870 9.830 9.870 9.770 10.06 451,600 9.8852 0.71%
2024-11-25 0 9.800 9.800 9.810 9.670 10.08 519,200 5,080,260 9.7848 9.800 9.800 9.810 9.670 10.08 519,200 9.7848 -1.01%
2024-11-22 0 9.900 9.880 9.900 9.810 10.40 909,600 9,111,256 10.017 9.900 9.880 9.900 9.810 10.40 909,600 10.017 -5.35%
2024-11-21 0 10.46 10.42 10.46 10.32 10.74 292,847 3,051,851 10.421 10.46 10.42 10.46 10.32 10.74 292,847 10.421 -2.79%
2024-11-20 0 10.76 10.72 10.76 10.34 10.82 328,000 3,493,784 10.652 10.76 10.72 10.76 10.34 10.82 328,000 10.652 1.32%
2024-11-19 0 10.62 10.56 10.62 10.38 10.76 248,800 2,617,280 10.520 10.62 10.56 10.62 10.38 10.76 248,800 10.520 0.19%
2024-11-18 0 10.60 10.50 10.60 10.38 10.76 629,200 6,600,080 10.490 10.60 10.50 10.60 10.38 10.76 629,200 10.490 3.92%
2024-11-15 0 10.20 10.18 10.20 10.20 11.02 1,309,200 13,781,888 10.527 10.20 10.18 10.20 10.20 11.02 1,309,200 10.527 -6.42%
2024-11-14 0 10.90 10.86 10.90 10.80 11.28 807,600 8,871,350 10.985 10.90 10.86 10.90 10.80 11.28 807,600 10.985 -1.98%
2024-11-13 0 11.12 11.12 11.28 11.02 11.38 591,745 6,595,383 11.146 11.12 11.12 11.28 11.02 11.38 591,745 11.146 -3.64%
2024-11-12 0 11.54 11.42 11.54 11.42 12.18 530,800 6,194,232 11.670 11.54 11.42 11.54 11.42 12.18 530,800 11.670 -4.63%
2024-11-11 0 12.10 11.92 12.14 11.60 12.78 426,331 5,021,534 11.779 12.10 11.92 12.14 11.60 12.78 426,331 11.778 0.00%
2024-11-08 0 12.10 12.04 12.10 11.94 12.72 676,800 8,258,512 12.202 12.10 12.04 12.10 11.94 12.72 676,800 12.202 -0.98%
2024-11-07 0 12.22 12.22 12.24 11.36 12.22 665,261 7,908,941 11.889 12.22 12.22 12.24 11.36 12.22 665,261 11.888 5.71%
2024-11-06 0 11.56 11.42 11.56 11.26 11.88 698,800 8,034,368 11.497 11.56 11.42 11.56 11.26 11.88 698,800 11.497 0.87%
2024-11-05 0 11.46 11.44 11.46 11.02 11.48 522,500 5,894,820 11.282 11.46 11.44 11.46 11.02 11.48 522,500 11.282 3.80%
2024-11-04 0 11.04 11.04 11.06 10.88 11.04 161,600 1,773,480 10.975 11.04 11.04 11.06 10.88 11.04 161,600 10.975 0.73%
2024-11-01 0 10.96 10.92 10.96 10.78 11.14 394,794 4,317,143 10.935 10.96 10.92 10.96 10.78 11.14 394,794 10.935 -0.36%
2024-10-31 0 11.00 11.00 11.02 11.00 11.28 272,448 3,032,142 11.129 11.00 11.00 11.02 11.00 11.28 272,448 11.129 -1.26%
2024-10-30 0 11.14 11.14 11.24 10.92 11.52 585,248 6,486,957 11.084 11.14 11.14 11.24 10.92 11.52 585,248 11.084 -2.45%
2024-10-29 0 11.42 11.40 11.42 11.20 11.68 553,028 6,301,793 11.395 11.42 11.40 11.42 11.20 11.68 553,028 11.395 0.18%
2024-10-28 0 11.40 11.36 11.40 11.16 11.48 341,200 3,868,880 11.339 11.40 11.36 11.40 11.16 11.48 341,200 11.339 1.79%
2024-10-25 0 11.20 11.20 11.22 10.92 11.22 331,800 3,692,260 11.128 11.20 11.20 11.22 10.92 11.22 331,800 11.128 3.51%
2024-10-24 0 10.82 10.82 10.92 10.82 11.28 387,400 4,250,332 10.971 10.82 10.82 10.92 10.82 11.28 387,400 10.971 -3.91%
2024-10-23 0 11.26 11.26 11.32 11.14 11.58 407,272 4,618,830 11.341 11.26 11.26 11.32 11.14 11.58 407,272 11.341 0.36%
2024-10-22 0 11.22 11.20 11.22 11.08 11.36 419,200 4,720,848 11.262 11.22 11.20 11.22 11.08 11.36 419,200 11.262 -0.71%
2024-10-21 0 11.30 11.14 11.30 11.00 11.58 543,600 6,133,184 11.283 11.30 11.14 11.30 11.00 11.58 543,600 11.283 1.80%
2024-10-18 0 11.10 11.10 11.14 10.20 11.32 1,103,790 12,006,747 10.878 11.10 11.10 11.14 10.20 11.32 1,103,790 10.878 7.77%
2024-10-17 0 10.30 10.18 10.32 10.12 11.00 778,800 8,158,168 10.475 10.30 10.18 10.32 10.12 11.00 778,800 10.475 -2.65%
2024-10-16 0 10.58 10.56 10.60 10.48 10.98 854,000 9,115,478 10.674 10.58 10.56 10.60 10.48 10.98 854,000 10.674 -2.58%
2024-10-15 0 10.86 10.74 10.86 10.64 11.40 818,100 9,003,231 11.005 10.86 10.74 10.86 10.64 11.40 818,100 11.005 -3.72%
2024-10-14 0 11.28 11.28 11.38 11.14 11.98 904,400 10,283,552 11.371 11.28 11.28 11.38 11.14 11.98 904,400 11.371 -5.84%
2024-10-10 0 11.98 11.98 12.00 11.82 12.90 1,778,800 21,945,658 12.337 11.98 11.98 12.00 11.82 12.90 1,778,800 12.337 -4.47%
2024-10-09 0 12.54 12.44 12.54 12.04 13.92 1,828,000 23,294,688 12.743 12.54 12.44 12.54 12.04 13.92 1,828,000 12.743 -5.14%
2024-10-08 0 13.22 13.22 13.28 13.20 16.58 2,369,734 34,115,145 14.396 13.22 13.22 13.28 13.20 16.58 2,369,734 14.396 -19.88%
2024-10-07 0 16.50 16.42 16.50 15.24 16.50 2,598,400 41,186,816 15.851 16.50 16.42 16.50 15.24 16.50 2,598,400 15.851 9.42%
2024-10-04 0 15.08 14.94 15.08 13.60 15.10 1,652,800 23,852,896 14.432 15.08 14.94 15.08 13.60 15.10 1,652,800 14.432 9.28%
2024-10-03 0 13.80 13.70 13.80 13.02 14.88 1,841,600 25,352,992 13.767 13.80 13.70 13.80 13.02 14.88 1,841,600 13.767 -8.73%
2024-10-02 0 15.12 15.12 15.16 13.54 15.80 2,298,476 33,861,107 14.732 15.12 15.12 15.16 13.54 15.80 2,298,476 14.732 9.57%
2024-09-30 0 13.80 13.68 13.80 11.86 14.50 5,274,250 70,030,252 13.278 13.80 13.68 13.80 11.86 14.50 5,274,250 13.278 19.17%
2024-09-27 0 11.58 11.48 11.58 10.70 11.58 1,698,000 19,223,352 11.321 11.58 11.48 11.58 10.70 11.58 1,698,000 11.321 8.22%
2024-09-26 0 10.70 10.64 10.70 9.960 10.70 1,354,004 14,003,679 10.342 10.70 10.64 10.70 9.960 10.70 1,354,004 10.342 7.43%
2024-09-25 0 9.960 9.960 10.04 9.900 10.48 652,800 6,666,096 10.212 9.960 9.960 10.04 9.900 10.48 652,800 10.212 -0.40%
2024-09-24 0 10.00 10.00 10.02 9.700 10.12 656,800 6,505,612 9.9050 10.00 10.00 10.02 9.700 10.12 656,800 9.9050 1.94%
2024-09-23 0 9.810 9.810 9.820 9.740 10.00 476,550 4,688,072 9.8375 9.810 9.810 9.820 9.740 10.00 476,550 9.8375 -1.60%
2024-09-20 0 9.970 9.920 9.970 9.860 10.08 400,100 3,989,827 9.9721 9.970 9.920 9.970 9.860 10.08 400,100 9.9721 -0.70%
2024-09-19 0 10.04 10.04 10.06 9.800 10.14 468,296 4,677,185 9.9877 10.04 10.04 10.06 9.800 10.14 468,296 9.9877 1.21%
2024-09-17 0 9.920 9.900 9.920 9.890 10.22 170,400 1,697,016 9.9590 9.920 9.900 9.920 9.890 10.22 170,400 9.9590 -1.78%
2024-09-16 0 10.10 9.980 10.10 9.850 10.34 71,200 709,632 9.9667 10.10 9.980 10.10 9.850 10.34 71,200 9.9667 0.20%
2024-09-13 0 10.08 10.06 10.08 9.900 10.32 150,000 1,511,580 10.077 10.08 10.06 10.08 9.900 10.32 150,000 10.077 -0.79%
2024-09-12 0 10.16 10.14 10.16 10.02 10.40 94,400 952,632 10.091 10.16 10.14 10.16 10.02 10.40 94,400 10.091 0.79%
2024-09-11 0 10.08 10.08 10.10 9.980 10.20 179,600 1,809,396 10.075 10.08 10.08 10.10 9.980 10.20 179,600 10.075 -0.59%
2024-09-10 0 10.14 10.14 10.28 10.02 10.68 135,200 1,379,848 10.206 10.14 10.14 10.28 10.02 10.68 135,200 10.206 -2.31%
2024-09-09 0 10.38 10.38 10.64 10.04 10.70 513,188 5,296,041 10.320 10.38 10.38 10.64 10.04 10.70 513,188 10.320 -0.76%
2024-09-05 0 10.46 10.40 10.46 10.18 10.52 165,200 1,723,384 10.432 10.46 10.40 10.46 10.18 10.52 165,200 10.432 0.58%
2024-09-04 0 10.40 10.22 10.40 10.22 10.92 184,400 1,908,180 10.348 10.40 10.22 10.40 10.22 10.92 184,400 10.348 -0.95%
2024-09-03 0 10.50 10.38 10.50 10.30 10.54 118,600 1,234,728 10.411 10.50 10.38 10.50 10.30 10.54 118,600 10.411 -0.38%
2024-09-02 0 10.54 10.40 10.54 10.32 10.70 130,800 1,364,715 10.434 10.54 10.40 10.54 10.32 10.70 130,800 10.434 -1.50%
2024-08-30 0 10.70 10.70 10.76 10.54 10.84 339,200 3,640,552 10.733 10.70 10.70 10.76 10.54 10.84 339,200 10.733 -0.37%
2024-08-29 0 10.74 10.58 10.74 10.52 10.82 280,800 2,984,496 10.629 10.74 10.58 10.74 10.52 10.82 280,800 10.629 2.29%
2024-08-28 0 10.50 10.38 10.50 10.46 10.80 94,409 996,413 10.554 10.50 10.38 10.50 10.46 10.80 94,409 10.554 -1.13%
2024-08-27 0 10.62 10.46 10.62 10.46 10.76 90,000 952,984 10.589 10.62 10.46 10.62 10.46 10.76 90,000 10.589 1.14%
2024-08-26 0 10.50 10.48 10.50 10.50 10.70 79,600 844,736 10.612 10.50 10.48 10.50 10.50 10.70 79,600 10.612 -0.94%
2024-08-23 0 10.60 10.58 10.60 10.50 10.64 146,000 1,547,528 10.600 10.60 10.58 10.60 10.50 10.64 146,000 10.600 0.00%
2024-08-22 0 10.60 10.54 10.60 10.54 10.72 70,800 752,088 10.623 10.60 10.54 10.60 10.54 10.72 70,800 10.623 -1.12%
2024-08-21 0 10.72 10.70 10.74 10.52 10.80 104,046 1,107,020 10.640 10.72 10.70 10.74 10.52 10.80 104,046 10.640 0.19%
2024-08-20 0 10.70 10.62 10.70 10.62 10.90 115,000 1,234,608 10.736 10.70 10.62 10.70 10.62 10.90 115,000 10.736 -0.74%
2024-08-19 0 10.78 10.74 10.78 10.72 11.10 84,000 910,856 10.844 10.78 10.74 10.78 10.72 11.10 84,000 10.844 0.75%
2024-08-16 0 10.70 10.64 10.70 10.60 10.76 104,400 1,116,256 10.692 10.70 10.64 10.70 10.60 10.76 104,400 10.692 -0.56%
2024-08-15 0 10.76 10.68 10.78 10.40 10.88 133,200 1,414,688 10.621 10.76 10.68 10.78 10.40 10.88 133,200 10.621 0.75%
2024-08-14 0 10.68 10.60 10.68 10.50 10.86 104,320 1,110,076 10.641 10.68 10.60 10.68 10.50 10.86 104,320 10.641 -1.11%
2024-08-13 0 10.80 10.74 10.80 10.54 10.90 294,800 3,177,762 10.779 10.80 10.74 10.80 10.54 10.90 294,800 10.779 1.31%
2024-08-12 0 10.66 10.56 10.66 10.30 10.96 50,400 533,984 10.595 10.66 10.56 10.66 10.30 10.96 50,400 10.595 1.72%
2024-08-09 0 10.48 10.48 10.50 10.34 10.70 241,200 2,524,488 10.466 10.48 10.48 10.50 10.34 10.70 241,200 10.466 -1.13%
2024-08-08 0 10.60 10.60 10.62 10.60 10.84 89,600 955,984 10.670 10.60 10.60 10.62 10.60 10.84 89,600 10.669 -2.21%
2024-08-07 0 10.84 10.76 10.84 10.50 10.90 104,864 1,128,840 10.765 10.84 10.76 10.84 10.50 10.90 104,864 10.765 1.69%
2024-08-06 0 10.66 10.64 10.66 10.46 10.84 159,200 1,695,032 10.647 10.66 10.64 10.66 10.46 10.84 159,200 10.647 0.19%
2024-08-05 0 10.64 10.58 10.64 10.50 11.20 184,900 1,998,004 10.806 10.64 10.58 10.64 10.50 11.20 184,900 10.806 -3.27%
2024-08-02 0 11.00 10.92 11.00 10.66 11.16 202,000 2,193,880 10.861 11.00 10.92 11.00 10.66 11.16 202,000 10.861 -1.43%
2024-08-01 0 11.16 11.02 11.18 10.62 11.26 113,600 1,264,088 11.128 11.16 11.02 11.18 10.62 11.26 113,600 11.128 1.45%
2024-07-31 0 11.00 11.00 11.06 10.92 11.12 162,000 1,785,984 11.025 11.00 11.00 11.06 10.92 11.12 162,000 11.025 0.73%
2024-07-30 0 10.92 10.90 10.92 10.80 11.18 121,200 1,329,200 10.967 10.92 10.90 10.92 10.80 11.18 121,200 10.967 -2.33%
2024-07-29 0 11.18 11.14 11.18 10.70 11.28 310,400 3,464,492 11.161 11.18 11.14 11.18 10.70 11.28 310,400 11.161 1.27%
2024-07-26 0 11.04 10.98 11.04 10.56 11.20 144,800 1,576,688 10.889 11.04 10.98 11.04 10.56 11.20 144,800 10.889 2.79%
2024-07-25 0 10.74 10.68 10.74 10.66 11.06 127,200 1,367,120 10.748 10.74 10.68 10.74 10.66 11.06 127,200 10.748 -2.36%
2024-07-24 0 11.00 10.96 11.00 10.88 11.30 256,200 2,816,544 10.994 11.00 10.96 11.00 10.88 11.30 256,200 10.994 0.00%
2024-07-23 0 11.00 10.98 11.00 10.90 11.32 430,400 4,809,920 11.176 11.00 10.98 11.00 10.90 11.32 430,400 11.175 -1.79%
2024-07-22 0 11.20 11.16 11.20 10.84 11.22 362,844 4,045,537 11.150 11.20 11.16 11.20 10.84 11.22 362,844 11.150 2.19%
2024-07-19 0 10.96 10.96 10.98 10.80 11.16 348,000 3,824,384 10.990 10.96 10.96 10.98 10.80 11.16 348,000 10.990 0.00%
2024-07-18 0 10.96 10.90 10.96 10.68 11.04 309,600 3,390,568 10.951 10.96 10.90 10.96 10.68 11.04 309,600 10.951 0.92%
2024-07-17 0 10.86 10.80 10.86 10.58 10.88 458,400 4,921,184 10.736 10.86 10.80 10.86 10.58 10.88 458,400 10.736 2.45%
2024-07-16 0 10.60 10.54 10.60 10.26 10.68 416,000 4,370,216 10.505 10.60 10.54 10.60 10.26 10.68 416,000 10.505 1.53%
2024-07-15 0 10.44 10.30 10.44 10.12 10.46 276,800 2,854,688 10.313 10.44 10.30 10.44 10.12 10.46 276,800 10.313 1.36%
2024-07-12 0 10.30 10.24 10.34 10.24 10.56 288,000 2,973,672 10.325 10.30 10.24 10.34 10.24 10.56 288,000 10.325 -1.53%
2024-07-11 0 10.46 10.40 10.46 10.24 10.50 301,600 3,137,110 10.402 10.46 10.40 10.46 10.24 10.50 301,600 10.402 2.75%
2024-07-10 0 10.18 10.10 10.18 9.520 10.30 216,115 2,190,040 10.134 10.18 10.10 10.18 9.520 10.30 216,115 10.134 1.80%
2024-07-09 0 10.00 9.940 10.00 9.650 10.08 374,400 3,691,184 9.8589 10.00 9.940 10.00 9.650 10.08 374,400 9.8589 1.94%
2024-07-08 0 9.810 9.800 9.820 9.600 10.14 578,069 5,667,454 9.8041 9.810 9.800 9.820 9.600 10.14 578,069 9.8041 -3.25%
2024-07-05 0 10.14 10.08 10.14 9.980 10.26 186,508 1,888,494 10.126 10.14 10.08 10.14 9.980 10.26 186,508 10.126 -1.17%
2024-07-04 0 10.26 10.20 10.26 10.06 10.40 226,800 2,314,608 10.206 10.26 10.20 10.26 10.06 10.40 226,800 10.206 -0.39%
2024-07-03 0 10.30 10.24 10.30 10.04 10.30 264,000 2,695,808 10.211 10.30 10.24 10.30 10.04 10.30 264,000 10.211 3.41%
2024-07-02 0 9.960 9.940 9.980 9.930 10.16 329,600 3,300,352 10.013 9.960 9.940 9.980 9.930 10.16 329,600 10.013 -0.40%
2024-06-28 0 10.00 9.960 10.00 9.970 10.22 436,400 4,370,564 10.015 10.00 9.960 10.00 9.970 10.22 436,400 10.015 0.20%
2024-06-27 0 9.980 9.960 9.980 9.960 10.48 524,500 5,292,244 10.090 9.980 9.960 9.980 9.960 10.48 524,500 10.090 -2.92%
2024-06-26 0 10.28 10.24 10.28 10.04 10.32 631,085 6,413,347 10.162 10.28 10.24 10.28 10.04 10.32 631,085 10.162 0.98%
2024-06-25 0 10.18 10.16 10.24 10.16 10.50 390,800 3,995,608 10.224 10.18 10.16 10.24 10.16 10.50 390,800 10.224 -1.36%
2024-06-24 0 10.32 10.32 10.34 10.12 10.80 832,046 8,609,718 10.348 10.32 10.32 10.34 10.12 10.80 832,046 10.348 -5.49%
2024-06-21 0 10.92 10.90 10.92 10.80 11.30 402,800 4,397,952 10.919 10.92 10.90 10.92 10.80 11.30 402,800 10.918 -3.70%
2024-06-20 0 11.34 11.30 11.34 11.18 11.52 334,800 3,785,400 11.307 11.34 11.30 11.34 11.18 11.52 334,800 11.306 -0.87%
2024-06-19 0 11.44 11.44 11.48 11.28 11.64 429,100 4,913,152 11.450 11.44 11.44 11.48 11.28 11.64 429,100 11.450 -0.35%
2024-06-18 0 11.48 11.48 11.50 11.42 11.84 803,426 9,304,980 11.582 11.48 11.48 11.50 11.42 11.84 803,426 11.582 0.53%
2024-06-17 0 11.42 11.34 11.42 10.90 11.50 1,161,000 13,205,520 11.374 11.42 11.34 11.42 10.90 11.50 1,161,000 11.374 3.82%
2024-06-14 0 11.00 11.00 11.02 10.42 11.58 2,508,400 28,100,328 11.203 11.00 11.00 11.02 10.42 11.58 2,508,400 11.202 2.80%
2024-06-13 0 10.70 10.70 10.74 10.48 10.82 736,400 7,857,800 10.671 10.70 10.70 10.74 10.48 10.82 736,400 10.671 2.10%
2024-06-12 0 10.48 10.42 10.48 10.16 10.50 558,079 5,787,886 10.371 10.48 10.42 10.48 10.16 10.50 558,079 10.371 0.00%
2024-06-11 0 10.48 10.44 10.48 10.02 10.54 1,259,200 12,925,048 10.265 10.48 10.44 10.48 10.02 10.54 1,259,200 10.264 3.35%
2024-06-07 0 10.14 10.12 10.14 10.08 10.40 394,467 4,022,517 10.197 10.14 10.12 10.14 10.08 10.40 394,467 10.197 -0.78%
2024-06-06 0 10.22 10.20 10.22 10.16 10.66 383,600 3,956,568 10.314 10.22 10.20 10.22 10.16 10.66 383,600 10.314 -0.78%
2024-06-05 0 10.30 10.28 10.30 10.20 10.58 324,528 3,366,348 10.373 10.30 10.28 10.30 10.20 10.58 324,528 10.373 -0.77%
2024-06-04 0 10.38 10.32 10.38 10.30 10.76 256,000 2,676,200 10.454 10.38 10.32 10.38 10.30 10.76 256,000 10.454 -0.95%
2024-06-03 0 10.48 10.48 10.50 10.30 10.78 446,400 4,692,864 10.513 10.48 10.48 10.50 10.30 10.78 446,400 10.513 2.75%
2024-05-31 0 10.20 10.18 10.20 10.04 10.38 708,800 7,260,553 10.243 10.20 10.18 10.20 10.04 10.38 708,800 10.243 0.39%
2024-05-30 0 10.16 10.12 10.16 10.08 10.30 396,800 4,018,896 10.128 10.16 10.12 10.16 10.08 10.30 396,800 10.128 0.20%
2024-05-29 0 10.14 10.14 10.18 10.14 10.50 428,400 4,403,240 10.278 10.14 10.14 10.18 10.14 10.50 428,400 10.278 -1.74%
2024-05-28 0 10.32 10.22 10.32 10.20 10.50 394,800 4,064,904 10.296 10.32 10.22 10.32 10.20 10.50 394,800 10.296 0.98%
2024-05-27 0 10.22 10.18 10.22 10.02 10.60 455,600 4,628,016 10.158 10.22 10.18 10.22 10.02 10.60 455,600 10.158 0.00%
2024-05-24 0 10.22 10.20 10.22 10.10 10.68 1,359,600 13,928,960 10.245 10.22 10.20 10.22 10.10 10.68 1,359,600 10.245 -4.31%
2024-05-23 0 10.68 10.68 10.74 10.64 11.18 763,200 8,203,442 10.749 10.68 10.68 10.74 10.64 11.18 763,200 10.749 -3.44%
2024-05-22 0 11.06 11.02 11.06 11.00 11.32 524,400 5,809,640 11.079 11.06 11.02 11.06 11.00 11.32 524,400 11.079 0.36%
2024-05-21 0 11.02 11.02 11.10 11.02 11.48 444,200 4,970,028 11.189 11.02 11.02 11.10 11.02 11.48 444,200 11.189 -3.33%
2024-05-20 0 11.40 11.40 11.44 11.30 11.74 916,000 10,571,880 11.541 11.40 11.40 11.44 11.30 11.74 916,000 11.541 -0.70%
2024-05-17 0 11.48 11.46 11.50 11.10 11.56 1,109,200 12,653,072 11.407 11.48 11.46 11.50 11.10 11.56 1,109,200 11.407 3.42%
2024-05-16 0 11.10 11.08 11.12 10.94 11.36 706,300 7,823,400 11.077 11.10 11.08 11.12 10.94 11.36 706,300 11.077 -1.07%
2024-05-14 0 11.22 11.20 11.22 11.00 11.80 2,770,800 31,066,824 11.212 11.22 11.20 11.22 11.00 11.80 2,770,800 11.212 -3.94%
2024-05-13 0 11.68 11.56 11.68 11.10 11.68 840,880 9,600,224 11.417 11.68 11.56 11.68 11.10 11.68 840,880 11.417 2.82%
2024-05-10 0 11.36 11.32 11.36 11.18 11.56 447,200 5,058,968 11.313 11.36 11.32 11.36 11.18 11.56 447,200 11.313 -0.35%
2024-05-09 0 11.40 11.36 11.40 10.78 11.40 676,000 7,594,232 11.234 11.40 11.36 11.40 10.78 11.40 676,000 11.234 6.15%
2024-05-08 0 10.74 10.74 10.82 10.66 11.30 1,426,671 15,492,256 10.859 10.74 10.74 10.82 10.66 11.30 1,426,671 10.859 -4.45%
2024-05-07 0 11.24 11.16 11.24 11.04 11.36 1,573,008 17,542,172 11.152 11.24 11.16 11.24 11.04 11.36 1,573,008 11.152 -0.35%
2024-05-06 0 11.28 11.26 11.28 11.00 11.50 1,002,400 11,286,736 11.260 11.28 11.26 11.28 11.00 11.50 1,002,400 11.260 -1.40%
2024-05-03 0 11.44 11.42 11.44 11.20 12.10 1,280,770 14,672,007 11.456 11.44 11.42 11.44 11.20 12.10 1,280,770 11.456 -2.72%
2024-05-02 0 11.76 11.74 11.76 10.10 11.76 1,771,454 19,710,259 11.127 11.76 11.74 11.76 10.10 11.76 1,771,454 11.127 14.17%
2024-04-30 0 10.30 10.30 10.32 10.16 10.80 918,434 9,503,880 10.348 10.30 10.30 10.32 10.16 10.80 918,434 10.348 -2.46%
2024-04-29 0 10.56 10.54 10.56 10.44 10.88 978,254 10,396,644 10.628 10.56 10.54 10.56 10.44 10.88 978,254 10.628 0.19%
2024-04-26 0 10.54 10.54 10.56 10.08 10.66 979,921 10,161,236 10.369 10.54 10.54 10.56 10.08 10.66 979,921 10.369 3.74%
2024-04-25 0 10.16 10.16 10.18 9.920 10.34 1,024,908 10,364,341 10.113 10.16 10.16 10.18 9.920 10.34 1,024,908 10.112 -1.74%
2024-04-24 0 10.34 10.34 10.48 10.32 10.60 425,000 4,445,304 10.460 10.34 10.34 10.48 10.32 10.60 425,000 10.460 -1.90%
2024-04-23 0 10.54 10.46 10.54 10.30 10.60 429,600 4,497,697 10.470 10.54 10.46 10.54 10.30 10.60 429,600 10.469 1.54%
2024-04-22 0 10.38 10.38 10.40 10.28 10.90 223,600 2,338,292 10.458 10.38 10.38 10.40 10.28 10.90 223,600 10.457 0.39%
2024-04-19 0 10.34 10.30 10.34 10.06 10.70 256,000 2,606,384 10.181 10.34 10.30 10.34 10.06 10.70 256,000 10.181 -0.19%
2024-04-18 0 10.36 10.26 10.36 10.24 10.50 120,400 1,244,384 10.335 10.36 10.26 10.36 10.24 10.50 120,400 10.335 1.17%
2024-04-17 0 10.24 10.24 10.30 10.10 10.30 187,600 1,916,784 10.217 10.24 10.24 10.30 10.10 10.30 187,600 10.217 0.79%
2024-04-16 0 10.16 10.14 10.16 10.02 10.38 364,200 3,708,496 10.183 10.16 10.14 10.16 10.02 10.38 364,200 10.183 -1.55%
2024-04-15 0 10.32 10.30 10.32 10.18 10.78 679,200 7,009,712 10.321 10.32 10.30 10.32 10.18 10.78 679,200 10.321 -4.27%
2024-04-12 0 10.78 10.78 10.80 10.64 11.10 738,800 7,952,280 10.764 10.78 10.78 10.80 10.64 11.10 738,800 10.764 -2.71%
2024-04-11 0 11.08 11.06 11.10 10.94 11.20 224,800 2,482,472 11.043 11.08 11.06 11.10 10.94 11.20 224,800 11.043 -0.89%
2024-04-10 0 11.18 11.08 11.18 10.98 11.40 442,400 4,929,640 11.143 11.18 11.08 11.18 10.98 11.40 442,400 11.143 0.72%
2024-04-09 0 11.10 11.10 11.14 10.86 11.34 746,817 8,229,578 11.020 11.10 11.10 11.14 10.86 11.34 746,817 11.020 0.36%
2024-04-08 0 11.06 11.00 11.06 11.00 11.36 286,800 3,198,968 11.154 11.06 11.00 11.06 11.00 11.36 286,800 11.154 -2.12%
2024-04-05 0 11.30 11.28 11.30 10.94 11.66 555,359 6,190,668 11.147 11.30 11.28 11.30 10.94 11.66 555,359 11.147 -3.09%
2024-04-03 0 11.66 11.60 11.66 11.48 12.44 756,000 8,891,192 11.761 11.66 11.60 11.66 11.48 12.44 756,000 11.761 -4.43%
2024-04-02 0 12.20 12.12 12.20 12.08 12.34 330,000 4,025,264 12.198 12.20 12.12 12.20 12.08 12.34 330,000 12.198 0.16%
2024-03-28 0 12.18 12.18 12.22 12.00 12.64 655,072 8,096,291 12.359 12.18 12.18 12.22 12.00 12.64 655,072 12.359 0.00%
2024-03-27 0 12.18 12.18 12.20 11.94 12.42 309,200 3,775,032 12.209 12.18 12.18 12.20 11.94 12.42 309,200 12.209 0.16%
2024-03-26 0 12.16 12.16 12.24 11.98 12.30 442,800 5,380,808 12.152 12.16 12.16 12.24 11.98 12.30 442,800 12.152 0.50%
2024-03-25 0 12.10 12.10 12.18 11.98 12.48 482,800 5,933,376 12.290 12.10 12.10 12.18 11.98 12.48 482,800 12.290 -0.82%
2024-03-22 0 12.20 12.18 12.20 11.90 12.50 575,298 6,960,730 12.099 12.20 12.18 12.20 11.90 12.50 575,298 12.099 -3.02%
2024-03-21 0 12.58 12.54 12.58 12.32 12.74 394,000 4,935,352 12.526 12.58 12.54 12.58 12.32 12.74 394,000 12.526 2.28%
2024-03-20 0 12.30 12.20 12.30 12.04 12.40 180,400 2,197,352 12.180 12.30 12.20 12.30 12.04 12.40 180,400 12.180 3.02%
2024-03-19 0 11.94 11.94 12.06 11.92 12.36 549,111 6,637,719 12.088 11.94 11.94 12.06 11.92 12.36 549,111 12.088 -3.08%
2024-03-18 0 12.32 12.32 12.38 12.06 12.46 402,800 4,934,107 12.250 12.32 12.32 12.38 12.06 12.46 402,800 12.250 1.15%
2024-03-15 0 12.18 12.14 12.18 11.78 12.24 711,600 8,569,560 12.043 12.18 12.14 12.18 11.78 12.24 711,600 12.043 1.67%
2024-03-14 0 11.98 11.98 12.06 11.98 12.48 452,800 5,497,920 12.142 11.98 11.98 12.06 11.98 12.48 452,800 12.142 -2.44%
2024-03-13 0 12.28 12.28 12.36 12.24 12.90 778,000 9,771,328 12.560 12.28 12.28 12.36 12.24 12.90 778,000 12.560 -1.44%
2024-03-12 0 12.46 12.46 12.52 12.20 12.62 462,400 5,783,120 12.507 12.46 12.46 12.52 12.20 12.62 462,400 12.507 2.81%
2024-03-11 0 12.12 12.12 12.14 11.84 12.26 286,055 3,467,056 12.120 12.12 12.12 12.14 11.84 12.26 286,055 12.120 1.34%
2024-03-08 0 11.96 11.96 11.98 11.96 12.38 696,600 8,396,132 12.053 11.96 11.96 11.98 11.96 12.38 696,600 12.053 -2.61%
2024-03-07 0 12.28 12.18 12.28 12.02 12.34 232,055 2,828,599 12.189 12.28 12.18 12.28 12.02 12.34 232,055 12.189 0.99%
2024-03-06 0 12.16 12.16 12.20 12.02 12.64 327,800 3,999,976 12.203 12.16 12.16 12.20 12.02 12.64 327,800 12.202 1.16%
2024-03-05 0 12.02 12.02 12.10 12.02 12.60 364,000 4,426,132 12.160 12.02 12.02 12.10 12.02 12.60 364,000 12.160 -3.84%
2024-03-04 0 12.50 12.50 12.54 12.30 12.68 312,000 3,901,496 12.505 12.50 12.50 12.54 12.30 12.68 312,000 12.505 -1.26%
2024-03-01 0 12.66 12.62 12.66 12.42 12.82 414,400 5,241,192 12.648 12.66 12.62 12.66 12.42 12.82 414,400 12.648 -0.63%
2024-02-29 0 12.74 12.74 12.82 12.34 12.90 995,857 12,674,326 12.727 12.74 12.74 12.82 12.34 12.90 995,857 12.727 0.95%
2024-02-28 0 12.62 12.60 12.62 12.40 13.94 756,600 9,723,104 12.851 12.62 12.60 12.62 12.40 13.94 756,600 12.851 -6.66%
2024-02-27 0 13.52 13.52 13.58 13.14 13.88 373,040 4,999,305 13.402 13.52 13.52 13.58 13.14 13.88 373,040 13.402 -1.17%
2024-02-26 0 13.68 13.66 13.70 13.62 14.00 206,896 2,857,756 13.813 13.68 13.66 13.70 13.62 14.00 206,896 13.813 -2.15%
2024-02-23 0 13.98 13.98 14.00 13.52 14.00 267,636 3,703,277 13.837 13.98 13.98 14.00 13.52 14.00 267,636 13.837 2.04%
2024-02-22 0 13.70 13.70 13.76 13.40 13.92 192,500 2,639,704 13.713 13.70 13.70 13.76 13.40 13.92 192,500 13.713 -0.72%
2024-02-21 0 13.80 13.80 13.88 13.30 14.14 498,433 6,855,558 13.754 13.80 13.80 13.88 13.30 14.14 498,433 13.754 3.45%
2024-02-20 0 13.34 13.30 13.34 13.10 13.46 167,200 2,208,800 13.211 13.34 13.30 13.34 13.10 13.46 167,200 13.211 1.06%
2024-02-19 0 13.20 13.18 13.30 12.94 13.30 216,400 2,842,968 13.138 13.20 13.18 13.30 12.94 13.30 216,400 13.138 -1.35%
2024-02-16 0 13.38 13.30 13.38 12.54 13.38 294,600 3,876,096 13.157 13.38 13.30 13.38 12.54 13.38 294,600 13.157 6.70%
2024-02-15 0 12.54 12.48 12.54 12.40 12.70 69,700 874,240 12.543 12.54 12.48 12.54 12.40 12.70 69,700 12.543 0.32%
2024-02-14 0 12.50 12.50 12.58 12.08 12.50 274,600 3,369,467 12.271 12.50 12.50 12.58 12.08 12.50 274,600 12.270 0.81%
2024-02-09 0 12.40 12.40 12.58 12.24 12.76 102,000 1,270,512 12.456 12.40 12.40 12.58 12.24 12.76 102,000 12.456 -1.59%
2024-02-08 0 12.60 12.60 12.64 12.46 12.74 207,579 2,611,472 12.581 12.60 12.60 12.64 12.46 12.74 207,579 12.581 0.96%
2024-02-07 0 12.48 12.46 12.48 12.40 13.00 277,264 3,491,336 12.592 12.48 12.46 12.48 12.40 13.00 277,264 12.592 -1.27%
2024-02-06 0 12.64 12.60 12.64 11.88 12.78 373,436 4,666,216 12.495 12.64 12.60 12.64 11.88 12.78 373,436 12.495 5.69%
2024-02-05 0 11.96 11.84 11.96 11.80 12.20 263,800 3,142,272 11.912 11.96 11.84 11.96 11.80 12.20 263,800 11.912 0.67%
2024-02-02 0 11.88 11.88 11.98 11.84 12.72 436,600 5,269,280 12.069 11.88 11.88 11.98 11.84 12.72 436,600 12.069 -3.10%
2024-02-01 0 12.26 12.26 12.30 12.20 13.00 298,900 3,726,170 12.466 12.26 12.26 12.30 12.20 13.00 298,900 12.466 0.49%
2024-01-31 0 12.20 12.18 12.24 12.12 12.80 632,400 7,808,600 12.348 12.20 12.18 12.24 12.12 12.80 632,400 12.348 -0.65%
2024-01-30 0 12.28 12.28 12.34 12.28 13.60 1,472,810 18,489,976 12.554 12.28 12.28 12.34 12.28 13.60 1,472,810 12.554 -6.83%
2024-01-29 0 13.18 13.18 13.26 13.04 13.70 455,200 6,022,512 13.231 13.18 13.18 13.26 13.04 13.70 455,200 13.230 -0.60%
2024-01-26 0 13.26 13.22 13.26 13.12 14.00 290,800 3,967,336 13.643 13.26 13.22 13.26 13.12 14.00 290,800 13.643 -2.79%
2024-01-25 0 13.64 13.62 13.64 13.40 13.90 232,000 3,178,865 13.702 13.64 13.62 13.64 13.40 13.90 232,000 13.702 -0.58%
2024-01-24 0 13.72 13.70 13.80 13.42 14.04 429,744 5,871,247 13.662 13.72 13.70 13.80 13.42 14.04 429,744 13.662 1.03%
2024-01-23 0 13.58 13.56 13.68 13.20 14.38 576,900 7,985,188 13.842 13.58 13.56 13.68 13.20 14.38 576,900 13.842 0.00%
2024-01-22 0 13.58 13.56 13.58 13.10 13.92 822,200 11,027,281 13.412 13.58 13.56 13.58 13.10 13.92 822,200 13.412 -0.73%
2024-01-19 0 13.68 13.66 13.68 13.38 14.38 1,817,600 25,174,824 13.851 13.68 13.66 13.68 13.38 14.38 1,817,600 13.851 -2.56%
2024-01-18 0 14.04 14.04 14.06 13.96 14.48 291,600 4,096,888 14.050 14.04 14.04 14.06 13.96 14.48 291,600 14.050 -0.57%
2024-01-17 0 14.12 14.02 14.12 13.26 14.14 352,700 4,915,604 13.937 14.12 14.02 14.12 13.26 14.14 352,700 13.937 -0.14%
2024-01-16 0 14.14 14.14 14.16 14.00 14.44 178,576 2,528,992 14.162 14.14 14.14 14.16 14.00 14.44 178,576 14.162 -2.48%
2024-01-15 0 14.50 14.28 14.50 14.00 14.54 154,400 2,215,296 14.348 14.50 14.28 14.50 14.00 14.54 154,400 14.348 1.97%
2024-01-12 0 14.22 14.20 14.22 14.18 14.36 178,400 2,536,496 14.218 14.22 14.20 14.22 14.18 14.36 178,400 14.218 -0.28%
2024-01-11 0 14.26 14.22 14.26 14.20 14.58 258,620 3,704,642 14.325 14.26 14.22 14.26 14.20 14.58 258,620 14.325 -0.28%
2024-01-10 0 14.30 14.20 14.30 14.18 14.42 93,045 1,325,297 14.244 14.30 14.20 14.30 14.18 14.42 93,045 14.244 0.70%
2024-01-09 0 14.20 14.20 14.24 13.80 14.32 372,800 5,269,320 14.134 14.20 14.20 14.24 13.80 14.32 372,800 14.134 0.57%
2024-01-08 0 14.12 14.10 14.12 14.00 14.32 242,800 3,427,176 14.115 14.12 14.10 14.12 14.00 14.32 242,800 14.115 -1.40%
2024-01-05 0 14.32 14.30 14.32 14.18 14.50 188,870 2,697,304 14.281 14.32 14.30 14.32 14.18 14.50 188,870 14.281 0.85%
2024-01-04 0 14.20 14.20 14.28 14.06 14.30 168,400 2,387,368 14.177 14.20 14.20 14.28 14.06 14.30 168,400 14.177 0.00%
2024-01-03 0 14.20 14.04 14.20 13.94 14.50 124,500 1,759,498 14.133 14.20 14.04 14.20 13.94 14.50 124,500 14.133 -2.07%
2024-01-02 0 14.50 14.50 14.52 14.40 14.82 195,812 2,848,515 14.547 14.50 14.50 14.52 14.40 14.82 195,812 14.547 -1.49%
2023-12-29 0 14.72 14.72 14.74 14.30 14.72 271,200 3,948,192 14.558 14.72 14.72 14.74 14.30 14.72 271,200 14.558 2.79%
2023-12-28 0 14.32 14.30 14.32 13.56 14.50 425,200 6,013,512 14.143 14.32 14.30 14.32 13.56 14.50 425,200 14.143 5.60%
2023-12-27 0 13.56 13.54 13.56 13.30 13.60 354,400 4,765,880 13.448 13.56 13.54 13.56 13.30 13.60 354,400 13.448 1.50%
2023-12-22 0 13.36 13.30 13.36 13.24 13.88 414,400 5,559,776 13.416 13.36 13.30 13.36 13.24 13.88 414,400 13.416 -2.20%
2023-12-21 0 13.66 13.64 13.72 13.52 13.78 183,958 2,511,846 13.655 13.66 13.64 13.72 13.52 13.78 183,958 13.654 -0.44%
2023-12-20 0 13.72 13.60 13.72 13.60 13.98 378,500 5,190,462 13.713 13.72 13.60 13.72 13.60 13.98 378,500 13.713 0.00%
2023-12-19 0 13.72 13.58 13.72 13.40 13.82 345,872 4,702,876 13.597 13.72 13.58 13.72 13.40 13.82 345,872 13.597 -0.72%
2023-12-18 0 13.82 13.82 13.88 13.72 14.08 164,709 2,282,639 13.859 13.82 13.82 13.88 13.72 14.08 164,709 13.859 -1.71%
2023-12-15 0 14.06 14.04 14.06 13.96 14.32 889,726 12,546,026 14.101 14.06 14.04 14.06 13.96 14.32 889,726 14.101 2.48%
2023-12-14 0 13.72 13.70 13.76 13.60 14.02 534,251 7,359,427 13.775 13.72 13.70 13.76 13.60 14.02 534,251 13.775 0.00%
2023-12-13 0 13.72 13.66 13.72 13.58 14.54 309,300 4,245,858 13.727 13.72 13.66 13.72 13.58 14.54 309,300 13.727 -2.97%
2023-12-12 0 14.14 13.92 14.14 13.82 14.30 558,800 7,796,392 13.952 14.14 13.92 14.14 13.82 14.30 558,800 13.952 1.00%
2023-12-11 0 14.00 14.00 14.14 13.58 14.18 385,178 5,323,956 13.822 14.00 14.00 14.14 13.58 14.18 385,178 13.822 -0.57%
2023-12-08 0 14.08 13.98 14.08 13.74 14.30 708,878 9,933,513 14.013 14.08 13.98 14.08 13.74 14.30 708,878 14.013 -0.28%
2023-12-07 0 14.12 14.12 14.14 13.88 14.36 469,600 6,592,160 14.038 14.12 14.12 14.14 13.88 14.36 469,600 14.038 -1.67%
2023-12-06 0 14.36 14.26 14.36 13.66 14.50 512,333 7,311,026 14.270 14.36 14.26 14.36 13.66 14.50 512,333 14.270 2.57%
2023-12-05 0 14.00 13.96 14.00 13.84 14.20 506,290 7,073,055 13.970 14.00 13.96 14.00 13.84 14.20 506,290 13.970 -0.43%
2023-12-04 0 14.06 13.90 14.06 13.70 14.38 384,400 5,385,372 14.010 14.06 13.90 14.06 13.70 14.38 384,400 14.010 -0.14%
2023-12-01 0 14.08 13.98 14.08 13.84 14.14 317,600 4,449,656 14.010 14.08 13.98 14.08 13.84 14.14 317,600 14.010 0.72%
2023-11-30 0 13.98 13.98 14.02 13.68 14.10 1,205,906 16,831,908 13.958 13.98 13.98 14.02 13.68 14.10 1,205,906 13.958 0.87%
2023-11-29 0 13.86 13.86 13.94 13.74 14.30 617,200 8,590,019 13.918 13.86 13.86 13.94 13.74 14.30 617,200 13.918 -2.94%
2023-11-28 0 14.28 14.28 14.30 14.26 14.98 610,257 8,807,727 14.433 14.28 14.28 14.30 14.26 14.98 610,257 14.433 -4.16%
2023-11-27 0 14.90 14.86 14.90 14.68 14.98 175,838 2,608,607 14.835 14.90 14.86 14.90 14.68 14.98 175,838 14.835 0.54%
2023-11-24 0 14.82 14.82 14.86 14.78 15.26 118,969 1,778,125 14.946 14.82 14.82 14.86 14.78 15.26 118,969 14.946 -2.76%
2023-11-23 0 15.24 15.20 15.24 14.80 15.26 176,400 2,653,872 15.045 15.24 15.20 15.24 14.80 15.26 176,400 15.045 2.14%
2023-11-22 0 14.92 14.88 14.92 14.82 15.30 268,846 4,036,305 15.013 14.92 14.88 14.92 14.82 15.30 268,846 15.013 -0.80%
2023-11-21 0 15.04 15.00 15.04 15.00 15.54 324,000 4,918,032 15.179 15.04 15.00 15.04 15.00 15.54 324,000 15.179 -2.08%
2023-11-20 0 15.36 15.30 15.36 15.16 15.54 300,189 4,614,620 15.372 15.36 15.30 15.36 15.16 15.54 300,189 15.372 0.79%
2023-11-17 0 15.24 15.22 15.24 14.82 15.76 232,800 3,538,058 15.198 15.24 15.22 15.24 14.82 15.76 232,800 15.198 -2.56%
2023-11-16 0 15.64 15.56 15.66 15.32 15.88 370,000 5,745,344 15.528 15.64 15.56 15.66 15.32 15.88 370,000 15.528 -1.51%
2023-11-15 0 15.88 15.88 15.90 15.76 16.32 458,400 7,311,892 15.951 15.88 15.88 15.90 15.76 16.32 458,400 15.951 0.76%
2023-11-14 0 15.76 15.76 15.78 15.50 16.08 239,200 3,754,671 15.697 15.76 15.76 15.78 15.50 16.08 239,200 15.697 0.00%
2023-11-13 0 15.76 15.70 15.80 15.26 15.80 143,600 2,237,488 15.581 15.76 15.70 15.80 15.26 15.80 143,600 15.581 3.01%
2023-11-10 0 15.30 15.30 15.38 15.16 15.58 203,200 3,112,332 15.317 15.30 15.30 15.38 15.16 15.58 203,200 15.317 -1.80%
2023-11-09 0 15.58 15.58 15.66 15.58 16.20 456,800 7,241,452 15.853 15.58 15.58 15.66 15.58 16.20 456,800 15.853 -2.01%
2023-11-08 0 15.90 15.90 15.94 15.50 15.98 543,408 8,616,056 15.856 15.90 15.90 15.94 15.50 15.98 543,408 15.856 2.32%
2023-11-07 0 15.54 15.44 15.54 15.24 15.72 324,332 5,015,066 15.463 15.54 15.44 15.54 15.24 15.72 324,332 15.463 -1.52%
2023-11-06 0 15.78 15.76 15.78 15.50 15.86 554,000 8,715,280 15.732 15.78 15.76 15.78 15.50 15.86 554,000 15.732 3.27%
2023-11-03 0 15.28 15.28 15.32 14.40 15.42 523,600 7,844,776 14.982 15.28 15.28 15.32 14.40 15.42 523,600 14.982 4.95%
2023-11-02 0 14.56 14.50 14.60 14.38 14.72 135,600 1,974,216 14.559 14.56 14.50 14.60 14.38 14.72 135,600 14.559 0.00%
2023-11-01 0 14.56 14.48 14.56 14.14 14.60 290,700 4,204,800 14.464 14.56 14.48 14.56 14.14 14.60 290,700 14.464 1.68%
2023-10-31 0 14.32 14.30 14.32 13.96 14.68 418,300 5,961,968 14.253 14.32 14.30 14.32 13.96 14.68 418,300 14.253 -2.32%
2023-10-30 0 14.66 14.66 14.74 14.46 14.80 155,210 2,272,561 14.642 14.66 14.66 14.74 14.46 14.80 155,210 14.642 0.69%
2023-10-27 0 14.56 14.50 14.66 14.38 14.74 349,200 5,066,120 14.508 14.56 14.50 14.66 14.38 14.74 349,200 14.508 -0.14%
2023-10-26 0 14.58 14.58 14.64 14.14 14.70 335,600 4,840,968 14.425 14.58 14.58 14.64 14.14 14.70 335,600 14.425 0.97%
2023-10-25 0 14.44 14.32 14.44 14.08 14.50 400,843 5,710,726 14.247 14.44 14.32 14.44 14.08 14.50 400,843 14.247 3.14%
2023-10-24 0 14.00 14.00 14.02 13.62 14.26 711,491 9,954,652 13.991 14.00 14.00 14.02 13.62 14.26 711,491 13.991 -2.10%
2023-10-20 0 14.30 14.22 14.30 14.12 14.52 473,200 6,748,680 14.262 14.30 14.22 14.30 14.12 14.52 473,200 14.262 -1.52%
2023-10-19 0 14.52 14.46 14.52 14.20 14.66 435,400 6,266,754 14.393 14.52 14.46 14.52 14.20 14.66 435,400 14.393 -0.95%
2023-10-18 0 14.66 14.60 14.66 14.38 14.80 226,400 3,302,352 14.586 14.66 14.60 14.66 14.38 14.80 226,400 14.586 -0.54%
2023-10-17 0 14.74 14.74 14.88 14.60 14.92 200,400 2,953,888 14.740 14.74 14.74 14.88 14.60 14.92 200,400 14.740 0.41%
2023-10-16 0 14.68 14.60 14.68 14.40 15.20 368,687 5,397,838 14.641 14.68 14.60 14.68 14.40 15.20 368,687 14.641 -2.13%
2023-10-13 0 15.00 14.96 15.00 15.00 15.74 637,480 9,652,660 15.142 15.00 14.96 15.00 15.00 15.74 637,480 15.142 -4.82%
2023-10-12 0 15.76 15.64 15.76 15.20 15.80 518,000 8,090,791 15.619 15.76 15.64 15.76 15.20 15.80 518,000 15.619 2.87%
2023-10-11 0 15.32 15.30 15.32 14.70 15.58 625,214 9,531,069 15.245 15.32 15.30 15.32 14.70 15.58 625,214 15.244 4.22%
2023-10-10 0 14.70 14.68 14.70 14.68 15.06 284,000 4,215,200 14.842 14.70 14.68 14.70 14.68 15.06 284,000 14.842 0.14%
2023-10-09 0 14.68 14.66 14.68 14.44 14.80 157,213 2,305,813 14.667 14.68 14.66 14.68 14.44 14.80 157,213 14.667 1.66%
2023-10-06 0 14.44 14.38 14.44 14.24 14.56 394,400 5,685,696 14.416 14.44 14.38 14.44 14.24 14.56 394,400 14.416 1.12%
2023-10-05 0 14.28 14.20 14.28 14.16 14.52 487,039 6,975,042 14.321 14.28 14.20 14.28 14.16 14.52 487,039 14.321 -0.83%
2023-10-04 0 14.40 14.28 14.40 14.00 14.76 380,073 5,454,560 14.351 14.40 14.28 14.40 14.00 14.76 380,073 14.351 1.41%
2023-10-03 0 14.20 14.16 14.22 14.10 14.78 399,348 5,672,321 14.204 14.20 14.16 14.22 14.10 14.78 399,348 14.204 -4.05%
2023-09-29 0 14.80 14.78 14.80 14.54 15.00 414,400 6,135,068 14.805 14.80 14.78 14.80 14.54 15.00 414,400 14.805 2.64%
2023-09-28 0 14.42 14.40 14.42 14.20 14.88 421,330 6,056,843 14.376 14.42 14.40 14.42 14.20 14.88 421,330 14.376 -0.96%
2023-09-27 0 14.56 14.48 14.56 14.34 14.60 162,800 2,357,400 14.480 14.56 14.48 14.56 14.34 14.60 162,800 14.480 0.97%
2023-09-26 0 14.42 14.38 14.42 14.32 14.60 410,800 5,935,035 14.448 14.42 14.38 14.42 14.32 14.60 410,800 14.448 -1.23%
2023-09-25 0 14.60 14.56 14.60 14.50 14.96 230,800 3,372,536 14.612 14.60 14.56 14.60 14.50 14.96 230,800 14.612 -2.41%
2023-09-22 0 14.96 14.94 14.96 14.24 14.98 822,100 12,159,974 14.791 14.96 14.94 14.96 14.24 14.98 822,100 14.791 3.03%
2023-09-21 0 14.52 14.36 14.52 14.30 14.52 444,047 6,400,677 14.414 14.52 14.36 14.52 14.30 14.52 444,047 14.414 -0.95%
2023-09-20 0 14.66 14.52 14.66 14.34 15.06 393,811 5,744,167 14.586 14.66 14.52 14.66 14.34 15.06 393,811 14.586 -0.95%
2023-09-19 0 14.80 14.76 14.80 14.54 15.06 248,000 3,649,448 14.716 14.80 14.76 14.80 14.54 15.06 248,000 14.716 -0.67%
2023-09-18 0 14.90 14.88 14.90 14.54 15.10 232,000 3,463,680 14.930 14.90 14.88 14.90 14.54 15.10 232,000 14.930 0.00%
2023-09-15 0 14.90 14.76 14.90 14.28 14.98 1,147,015 16,993,139 14.815 14.90 14.76 14.90 14.28 14.98 1,147,015 14.815 1.22%
2023-09-14 0 14.72 14.66 14.72 14.16 14.82 1,119,600 16,229,044 14.495 14.72 14.66 14.72 14.16 14.82 1,119,600 14.495 0.96%
2023-09-13 0 14.58 14.46 14.58 14.42 15.10 1,006,800 14,728,700 14.629 14.58 14.46 14.58 14.42 15.10 1,006,800 14.629 -3.44%
2023-09-12 0 15.10 15.10 15.12 14.84 15.62 1,127,935 16,966,334 15.042 15.10 15.10 15.12 14.84 15.62 1,127,935 15.042 -2.33%
2023-09-11 0 15.46 15.42 15.46 14.76 15.54 674,000 10,240,443 15.194 15.46 15.42 15.46 14.76 15.54 674,000 15.194 1.71%
2023-09-07 0 15.20 15.20 15.34 15.10 16.00 286,105 4,376,885 15.298 15.20 15.20 15.34 15.10 16.00 286,105 15.298 -1.94%
2023-09-06 0 15.50 15.42 15.50 15.10 15.56 433,030 6,637,744 15.329 15.50 15.42 15.50 15.10 15.56 433,030 15.329 0.65%
2023-09-05 0 15.40 15.40 15.46 15.30 15.72 456,000 7,024,608 15.405 15.40 15.40 15.46 15.30 15.72 456,000 15.405 -1.79%
2023-09-04 0 15.68 15.62 15.68 15.30 15.80 777,200 12,130,800 15.608 15.68 15.62 15.68 15.30 15.80 777,200 15.608 0.51%
2023-08-31 0 15.60 15.60 15.62 15.08 15.62 1,534,405 23,737,965 15.471 15.60 15.60 15.62 15.08 15.62 1,534,405 15.470 0.52%
2023-08-30 0 15.52 15.52 15.54 15.28 16.00 940,386 14,648,366 15.577 15.52 15.52 15.54 15.28 16.00 940,386 15.577 -1.77%
2023-08-29 0 15.80 15.78 15.80 14.90 15.88 1,784,298 27,654,828 15.499 15.80 15.78 15.80 14.90 15.88 1,784,298 15.499 6.33%
2023-08-28 0 14.86 14.84 14.94 14.78 15.86 1,664,600 25,618,598 15.390 14.86 14.84 14.94 14.78 15.86 1,664,600 15.390 -2.24%
2023-08-25 0 15.20 15.20 15.22 14.12 16.58 4,418,600 65,464,393 14.816 15.20 15.20 15.22 14.12 16.58 4,418,600 14.816 -9.52%
2023-08-24 0 16.80 16.80 16.86 16.30 16.92 345,200 5,761,278 16.690 16.80 16.80 16.86 16.30 16.92 345,200 16.690 2.94%
2023-08-23 0 16.32 16.32 16.40 15.70 16.40 267,435 4,328,963 16.187 16.32 16.32 16.40 15.70 16.40 267,435 16.187 2.00%
2023-08-22 0 16.00 16.00 16.10 15.70 16.18 321,200 5,118,824 15.937 16.00 16.00 16.10 15.70 16.18 321,200 15.937 0.88%
2023-08-21 0 15.86 15.70 15.86 15.64 16.12 513,135 8,110,046 15.805 15.86 15.70 15.86 15.64 16.12 513,135 15.805 -1.61%
2023-08-18 0 16.12 16.12 16.14 16.00 16.62 545,600 8,892,864 16.299 16.12 16.12 16.14 16.00 16.62 545,600 16.299 -2.66%
2023-08-17 0 16.56 16.40 16.56 16.02 16.74 447,800 7,358,459 16.433 16.56 16.40 16.56 16.02 16.74 447,800 16.432 1.60%
2023-08-16 0 16.30 16.28 16.30 16.28 16.86 615,400 10,136,344 16.471 16.30 16.28 16.30 16.28 16.86 615,400 16.471 -1.45%
2023-08-15 0 16.54 16.52 16.56 16.50 16.90 309,510 5,163,287 16.682 16.54 16.52 16.56 16.50 16.90 309,510 16.682 -2.36%
2023-08-14 0 16.94 16.90 16.94 16.42 16.98 410,700 6,853,457 16.687 16.94 16.90 16.94 16.42 16.98 410,700 16.687 -0.59%
2023-08-11 0 17.04 16.96 17.12 16.80 17.20 358,000 6,060,993 16.930 17.04 16.96 17.12 16.80 17.20 358,000 16.930 -1.39%
2023-08-10 0 17.28 17.20 17.28 16.92 17.30 330,800 5,648,312 17.075 17.28 17.20 17.28 16.92 17.30 330,800 17.075 -0.58%
2023-08-09 0 17.38 17.38 17.40 17.18 17.58 238,400 4,135,272 17.346 17.38 17.38 17.40 17.18 17.58 238,400 17.346 0.12%
2023-08-08 0 17.36 17.34 17.38 17.20 17.80 329,266 5,745,276 17.449 17.36 17.34 17.38 17.20 17.80 329,266 17.449 -3.77%
2023-08-07 0 18.04 17.94 18.04 17.78 18.26 197,654 3,547,218 17.947 18.04 17.94 18.04 17.78 18.26 197,654 17.947 -2.17%
2023-08-04 0 18.44 18.44 18.50 18.30 18.74 257,200 4,748,824 18.464 18.44 18.44 18.50 18.30 18.74 257,200 18.464 0.77%
2023-08-03 0 18.30 18.22 18.30 17.94 18.36 230,400 4,195,093 18.208 18.30 18.22 18.30 17.94 18.36 230,400 18.208 1.10%
2023-08-02 0 18.10 18.04 18.14 17.90 18.90 706,400 12,828,424 18.160 18.10 18.04 18.14 17.90 18.90 706,400 18.160 -2.16%
2023-08-01 0 18.50 18.50 18.68 18.30 19.18 352,637 6,566,163 18.620 18.50 18.50 18.68 18.30 19.18 352,637 18.620 -2.63%
2023-07-31 0 19.00 18.90 19.00 18.58 19.16 1,452,476 27,596,908 19.000 19.00 18.90 19.00 18.58 19.16 1,452,476 19.000 2.59%
2023-07-28 0 18.52 18.52 18.54 18.10 18.70 448,400 8,324,696 18.565 18.52 18.52 18.54 18.10 18.70 448,400 18.565 0.65%
2023-07-27 0 18.40 18.40 18.42 18.16 18.52 260,000 4,773,248 18.359 18.40 18.40 18.42 18.16 18.52 260,000 18.359 0.55%
2023-07-26 0 18.30 18.30 18.32 17.90 18.40 218,950 3,966,500 18.116 18.30 18.30 18.32 17.90 18.40 218,950 18.116 0.33%
2023-07-25 0 18.24 18.14 18.24 17.86 18.34 275,400 5,014,832 18.209 18.24 18.14 18.24 17.86 18.34 275,400 18.209 2.13%
2023-07-24 0 17.86 17.86 17.88 17.62 18.20 263,591 4,685,812 17.777 17.86 17.86 17.88 17.62 18.20 263,591 17.777 -0.78%
2023-07-21 0 18.00 18.00 18.02 17.60 18.18 408,854 7,330,093 17.928 18.00 18.00 18.02 17.60 18.18 408,854 17.928 1.69%
2023-07-20 0 17.70 17.70 17.76 17.64 18.26 322,400 5,738,808 17.800 17.70 17.70 17.76 17.64 18.26 322,400 17.800 -1.12%
2023-07-19 0 17.90 17.80 17.90 17.22 17.98 257,079 4,521,273 17.587 17.90 17.80 17.90 17.22 17.98 257,079 17.587 0.67%
2023-07-18 0 17.78 17.76 17.78 17.62 18.06 284,411 5,055,384 17.775 17.78 17.76 17.78 17.62 18.06 284,411 17.775 -1.66%
2023-07-14 0 18.08 18.08 18.14 18.02 18.40 417,100 7,612,798 18.252 18.08 18.08 18.14 18.02 18.40 417,100 18.252 -1.95%
2023-07-13 0 18.44 18.42 18.44 17.90 18.52 881,563 16,087,274 18.249 18.44 18.42 18.44 17.90 18.52 881,563 18.249 3.48%
2023-07-12 0 17.82 17.82 17.88 17.70 18.10 698,600 12,464,154 17.842 17.82 17.82 17.88 17.70 18.10 698,600 17.842 -0.11%
2023-07-11 0 17.84 17.70 17.84 17.22 18.28 280,400 4,971,041 17.728 17.84 17.70 17.84 17.22 18.28 280,400 17.728 0.22%
2023-07-10 0 17.80 17.80 17.88 17.60 18.10 486,157 8,664,226 17.822 17.80 17.80 17.88 17.60 18.10 486,157 17.822 0.56%
2023-07-07 0 17.70 17.64 17.70 17.06 17.70 509,984 8,897,950 17.448 17.70 17.64 17.70 17.06 17.70 509,984 17.448 0.34%
2023-07-06 0 17.64 17.60 17.64 17.20 18.00 729,200 12,765,168 17.506 17.64 17.60 17.64 17.20 18.00 729,200 17.506 -2.00%
2023-07-05 0 18.00 18.00 18.04 17.66 18.08 379,950 6,805,054 17.910 18.00 18.00 18.04 17.66 18.08 379,950 17.910 0.22%
2023-07-04 0 17.96 17.96 18.00 17.66 18.06 357,200 6,409,952 17.945 17.96 17.96 18.00 17.66 18.06 357,200 17.945 0.79%
2023-07-03 0 17.82 17.82 17.88 17.50 17.96 357,370 6,358,111 17.791 17.82 17.82 17.88 17.50 17.96 357,370 17.791 1.83%
2023-06-30 0 17.50 17.50 17.52 17.06 17.68 651,400 11,382,403 17.474 17.50 17.50 17.52 17.06 17.68 651,400 17.474 2.58%
2023-06-29 0 17.06 17.00 17.06 16.80 17.50 737,200 12,494,136 16.948 17.06 17.00 17.06 16.80 17.50 737,200 16.948 -1.16%
2023-06-28 0 17.26 17.24 17.26 16.64 17.40 923,400 15,740,316 17.046 17.26 17.24 17.26 16.64 17.40 923,400 17.046 0.94%
2023-06-27 0 17.10 17.08 17.10 16.96 17.28 1,383,727 23,631,455 17.078 17.10 17.08 17.10 16.96 17.28 1,383,727 17.078 -0.58%
2023-06-26 0 17.20 17.14 17.20 16.80 17.42 897,200 15,349,232 17.108 17.20 17.14 17.20 16.80 17.42 897,200 17.108 0.58%
2023-06-23 0 17.10 17.04 17.10 16.60 17.10 1,054,000 17,808,595 16.896 17.10 17.04 17.10 16.60 17.10 1,054,000 16.896 -1.61%
2023-06-21 0 17.38 17.30 17.38 16.90 17.74 1,466,188 25,205,897 17.191 17.38 17.30 17.38 16.90 17.74 1,466,188 17.191 -2.25%
2023-06-20 0 17.78 17.54 17.78 17.38 18.20 1,516,000 26,743,464 17.641 17.78 17.54 17.78 17.38 18.20 1,516,000 17.641 -2.31%
2023-06-19 0 18.20 18.10 18.20 17.66 18.20 1,631,600 29,218,302 17.908 18.20 18.10 18.20 17.66 18.20 1,631,600 17.908 0.89%
2023-06-16 0 18.04 17.96 18.04 17.40 19.16 5,433,200 97,857,500 18.011 18.04 17.96 18.04 17.40 19.16 5,433,200 18.011 -4.55%
2023-06-15 0 18.90 18.88 18.90 18.52 19.08 2,457,667 46,453,405 18.901 18.90 18.88 18.90 18.52 19.08 2,457,667 18.901 0.64%
2023-06-14 0 18.78 18.68 18.78 18.66 21.00 18,689,455 355,055,074 18.998 18.78 18.68 18.78 18.66 21.00 18,689,455 18.998 -14.83%
2023-06-13 0 22.05 22.00 22.05 20.50 22.20 867,200 18,780,670 21.657 22.05 22.00 22.05 20.50 22.20 867,200 21.657 5.76%
2023-06-12 0 20.85 20.85 20.95 20.40 20.95 255,900 5,307,555 20.741 20.85 20.85 20.95 20.40 20.95 255,900 20.741 0.00%
2023-06-09 0 20.85 20.85 20.90 20.45 21.35 774,459 16,061,222 20.739 20.85 20.85 20.90 20.45 21.35 774,459 20.739 -2.34%
2023-06-08 0 21.35 21.15 21.40 21.05 22.00 327,600 6,962,460 21.253 21.35 21.15 21.40 21.05 22.00 327,600 21.253 -2.51%
2023-06-07 0 21.90 21.80 21.90 21.25 22.25 963,989 21,085,887 21.874 21.90 21.80 21.90 21.25 22.25 963,989 21.874 5.04%
2023-06-06 0 20.85 20.70 20.85 20.35 21.65 343,200 7,151,374 20.837 20.85 20.70 20.85 20.35 21.65 343,200 20.837 0.00%
2023-06-05 0 20.85 20.85 21.20 20.65 21.60 207,200 4,354,558 21.016 20.85 20.85 21.20 20.65 21.60 207,200 21.016 -2.80%
2023-06-02 0 21.45 21.45 21.70 20.50 21.85 733,800 15,698,510 21.393 21.45 21.45 21.70 20.50 21.85 733,800 21.393 4.89%
2023-06-01 0 20.45 20.45 20.55 20.25 21.10 425,736 8,782,764 20.630 20.45 20.45 20.55 20.25 21.10 425,736 20.630 2.25%
2023-05-31 0 20.00 19.90 20.00 19.44 20.05 748,030 14,888,273 19.903 20.00 19.90 20.00 19.44 20.05 748,030 19.903 -0.50%
2023-05-30 0 20.10 20.05 20.10 19.04 20.20 397,144 7,785,659 19.604 20.10 20.05 20.10 19.04 20.20 397,144 19.604 4.69%
2023-05-29 0 19.20 19.10 19.20 19.04 20.10 478,606 9,290,375 19.411 19.20 19.10 19.20 19.04 20.10 478,606 19.411 -4.48%
2023-05-25 0 20.10 20.00 20.15 19.30 20.20 794,800 15,626,824 19.661 20.10 20.00 20.15 19.30 20.20 794,800 19.661 -0.99%
2023-05-24 0 20.30 20.30 20.40 20.25 21.00 264,030 5,397,203 20.442 20.30 20.30 20.40 20.25 21.00 264,030 20.442 -3.79%
2023-05-23 0 21.10 20.90 21.10 20.85 21.65 157,565 3,319,628 21.068 21.10 20.90 21.10 20.85 21.65 157,565 21.068 -0.94%
2023-05-22 0 21.30 21.15 21.30 20.75 21.40 306,892 6,468,445 21.077 21.30 21.15 21.30 20.75 21.40 306,892 21.077 2.16%
2023-05-19 0 20.85 20.65 20.90 20.35 20.95 237,300 4,871,810 20.530 20.85 20.65 20.90 20.35 20.95 237,300 20.530 0.48%
2023-05-18 0 20.75 20.65 20.75 20.60 21.50 287,122 5,999,632 20.896 20.75 20.65 20.75 20.60 21.50 287,122 20.896 -1.66%
2023-05-17 0 21.10 21.05 21.15 21.00 21.75 203,537 4,314,078 21.196 21.10 21.05 21.15 21.00 21.75 203,537 21.196 -1.17%
2023-05-16 0 21.35 21.30 21.45 21.05 21.85 282,600 6,039,386 21.371 21.35 21.30 21.45 21.05 21.85 282,600 21.371 -2.06%
2023-05-15 0 21.80 21.80 21.85 20.50 21.90 449,839 9,585,902 21.310 21.80 21.80 21.85 20.50 21.90 449,839 21.310 2.59%
2023-05-12 0 21.25 21.25 21.35 21.05 21.85 474,770 10,099,228 21.272 21.25 21.25 21.35 21.05 21.85 474,770 21.272 -2.07%
2023-05-11 0 21.70 21.50 21.70 21.10 22.00 598,400 12,909,475 21.573 21.70 21.50 21.70 21.10 22.00 598,400 21.573 2.60%
2023-05-10 0 21.15 21.10 21.15 20.30 21.30 476,188 9,957,411 20.911 21.15 21.10 21.15 20.30 21.30 476,188 20.911 2.92%
2023-05-09 0 20.55 20.55 20.60 20.35 21.15 469,600 9,759,007 20.782 20.55 20.55 20.60 20.35 21.15 469,600 20.782 -2.84%
2023-05-08 0 21.15 21.10 21.15 21.00 22.30 308,760 6,543,527 21.193 21.15 21.10 21.15 21.00 22.30 308,760 21.193 -2.53%
2023-05-05 0 21.70 21.65 21.70 21.20 21.90 580,091 12,567,565 21.665 21.70 21.65 21.70 21.20 21.90 580,091 21.665 2.12%
2023-05-04 0 21.25 21.20 21.25 20.65 21.40 321,460 6,780,809 21.094 21.25 21.20 21.25 20.65 21.40 321,460 21.094 3.41%
2023-05-03 0 20.55 20.55 20.60 20.50 21.00 480,094 9,937,218 20.699 20.55 20.55 20.60 20.50 21.00 480,094 20.698 -4.20%
2023-05-02 0 21.45 21.40 21.45 20.95 22.00 770,470 16,567,189 21.503 21.45 21.40 21.45 20.95 22.00 770,470 21.503 0.00%
2023-04-28 0 21.45 21.40 21.45 20.60 21.50 432,579 9,173,319 21.206 21.45 21.40 21.45 20.60 21.50 432,579 21.206 1.66%
2023-04-27 0 21.10 21.10 21.15 20.50 21.25 412,000 8,596,546 20.865 21.10 21.10 21.15 20.50 21.25 412,000 20.865 0.24%
2023-04-26 0 21.05 21.00 21.05 20.55 21.50 625,409 13,226,082 21.148 21.05 21.00 21.05 20.55 21.50 625,409 21.148 1.69%
2023-04-25 0 20.70 20.70 20.75 20.00 21.30 1,634,400 33,385,110 20.427 20.70 20.70 20.75 20.00 21.30 1,634,400 20.427 -2.82%
2023-04-24 0 21.30 21.30 21.40 21.00 21.65 1,104,000 23,499,550 21.286 21.30 21.30 21.40 21.00 21.65 1,104,000 21.286 -0.23%
2023-04-21 0 21.35 21.35 21.40 21.25 23.10 1,836,185 39,788,468 21.669 21.35 21.35 21.40 21.25 23.10 1,836,185 21.669 -6.36%
2023-04-20 0 22.80 22.75 22.80 22.65 23.80 895,200 20,612,360 23.025 22.80 22.75 22.80 22.65 23.80 895,200 23.025 -2.15%
2023-04-19 0 23.30 23.25 23.30 23.30 24.15 1,220,000 28,869,185 23.663 23.30 23.25 23.30 23.30 24.15 1,220,000 23.663 -1.89%
2023-04-18 0 23.75 23.70 23.75 23.20 24.30 1,394,400 33,219,951 23.824 23.75 23.70 23.75 23.20 24.30 1,394,400 23.824 1.93%
2023-04-17 0 23.30 23.25 23.30 22.60 23.45 629,700 14,492,615 23.015 23.30 23.25 23.30 22.60 23.45 629,700 23.015 1.97%
2023-04-14 0 22.85 22.75 22.85 22.30 22.95 570,179 12,942,033 22.698 22.85 22.75 22.85 22.30 22.95 570,179 22.698 -0.44%
2023-04-13 0 22.95 22.85 22.95 21.50 22.95 896,800 20,113,116 22.428 22.95 22.85 22.95 21.50 22.95 896,800 22.428 2.91%
2023-04-12 0 22.30 22.20 22.30 21.85 23.00 1,061,287 23,643,686 22.278 22.30 22.20 22.30 21.85 23.00 1,061,287 22.278 -2.41%
2023-04-11 0 22.85 22.70 22.85 22.30 22.95 1,183,822 26,842,402 22.674 22.85 22.70 22.85 22.30 22.95 1,183,822 22.674 1.11%
2023-04-06 0 22.60 22.60 22.65 21.85 22.70 1,332,500 29,621,520 22.230 22.60 22.60 22.65 21.85 22.70 1,332,500 22.230 -1.74%
2023-04-04 0 23.00 23.00 23.05 22.30 23.75 1,794,886 40,728,138 22.691 23.00 23.00 23.05 22.30 23.75 1,794,886 22.691 -2.75%
2023-04-03 0 23.65 23.50 23.65 22.50 23.70 1,005,797 23,218,308 23.085 23.65 23.50 23.65 22.50 23.70 1,005,797 23.084 1.28%
2023-03-31 0 23.35 23.35 23.45 23.05 24.00 1,029,030 24,146,426 23.465 23.35 23.35 23.45 23.05 24.00 1,029,030 23.465 -1.06%
2023-03-30 0 23.60 23.40 23.60 22.90 25.60 2,794,200 66,241,240 23.707 23.60 23.40 23.60 22.90 25.60 2,794,200 23.707 -5.22%
2023-03-29 0 24.90 24.90 24.95 24.45 25.80 1,540,000 38,403,283 24.937 24.90 24.90 24.95 24.45 25.80 1,540,000 24.937 0.20%
2023-03-28 0 24.85 24.80 24.85 22.80 25.20 4,139,000 100,326,364 24.239 24.85 24.80 24.85 22.80 25.20 4,139,000 24.239 11.19%
2023-03-27 0 22.35 22.30 22.35 22.05 23.10 964,000 21,592,994 22.399 22.35 22.30 22.35 22.05 23.10 964,000 22.399 -3.25%
2023-03-24 0 23.10 23.10 23.20 22.80 23.95 946,600 21,927,250 23.164 23.10 23.10 23.20 22.80 23.95 946,600 23.164 -1.91%
2023-03-23 0 23.55 23.55 23.60 22.15 23.80 1,139,865 26,381,251 23.144 23.55 23.55 23.60 22.15 23.80 1,139,865 23.144 4.90%
2023-03-22 0 22.45 22.45 22.55 22.25 23.60 1,611,600 36,612,280 22.718 22.45 22.45 22.55 22.25 23.60 1,611,600 22.718 -3.23%
2023-03-21 0 23.20 23.20 23.25 22.40 23.35 702,442 16,093,927 22.911 23.20 23.20 23.25 22.40 23.35 702,442 22.911 3.80%
2023-03-20 0 22.35 22.35 22.40 22.10 23.50 1,325,393 29,932,624 22.584 22.35 22.35 22.40 22.10 23.50 1,325,393 22.584 -5.89%
2023-03-17 0 23.75 23.75 23.90 23.05 24.15 1,330,384 31,546,374 23.712 23.75 23.75 23.90 23.05 24.15 1,330,384 23.712 2.37%
2023-03-16 0 23.20 23.10 23.20 22.45 23.45 837,302 19,209,151 22.942 23.20 23.10 23.20 22.45 23.45 837,302 22.942 0.65%
2023-03-15 0 23.05 23.05 23.10 22.90 24.35 2,061,449 48,378,646 23.468 23.05 23.05 23.10 22.90 24.35 2,061,449 23.468 1.99%
2023-03-14 0 22.60 22.60 22.70 22.40 24.25 2,207,825 50,921,122 23.064 22.60 22.60 22.70 22.40 24.25 2,207,825 23.064 -3.62%
2023-03-13 0 23.45 23.40 23.45 22.55 24.10 1,514,400 35,509,642 23.448 23.45 23.40 23.45 22.55 24.10 1,514,400 23.448 3.99%
2023-03-10 0 22.55 22.50 22.55 22.15 23.40 2,191,702 49,581,776 22.623 22.55 22.50 22.55 22.15 23.40 2,191,702 22.622 -5.45%
2023-03-09 0 23.85 23.85 23.90 23.65 24.55 1,138,500 27,268,807 23.952 23.85 23.85 23.90 23.65 24.55 1,138,500 23.952 -0.62%
2023-03-08 0 24.00 24.00 24.05 23.50 25.00 2,145,118 51,585,584 24.048 24.00 24.00 24.05 23.50 25.00 2,145,118 24.048 -4.76%
2023-03-07 0 25.20 25.15 25.20 25.05 26.40 962,326 24,530,753 25.491 25.20 25.15 25.20 25.05 26.40 962,326 25.491 -1.75%
2023-03-06 0 25.65 25.65 25.70 25.10 26.85 1,641,386 41,952,475 25.559 25.65 25.65 25.70 25.10 26.85 1,641,386 25.559 -2.66%
2023-03-03 0 26.35 26.35 26.45 25.95 27.75 2,697,274 71,195,042 26.395 26.35 26.35 26.45 25.95 27.75 2,697,274 26.395 -0.94%
2023-03-02 0 26.60 26.60 26.70 26.35 28.00 1,765,500 47,361,705 26.826 26.60 26.60 26.70 26.35 28.00 1,765,500 26.826 -3.45%
2023-03-01 0 27.55 27.55 27.60 26.15 27.65 1,842,027 50,014,952 27.152 27.55 27.55 27.60 26.15 27.65 1,842,027 27.152 5.96%
2023-02-28 0 26.00 25.85 26.10 25.70 26.90 841,200 21,995,920 26.148 26.00 25.85 26.10 25.70 26.90 841,200 26.148 -0.95%
2023-02-27 0 26.25 26.25 26.40 25.70 26.95 1,154,400 30,155,820 26.123 26.25 26.25 26.40 25.70 26.95 1,154,400 26.123 -0.19%
2023-02-24 0 26.30 26.20 26.30 26.00 26.75 1,326,810 34,974,308 26.360 26.30 26.20 26.30 26.00 26.75 1,326,810 26.360 -2.77%
2023-02-23 0 27.05 27.00 27.05 26.65 27.50 662,199 17,879,933 27.001 27.05 27.00 27.05 26.65 27.50 662,199 27.001 -0.37%
2023-02-22 0 27.15 27.15 27.20 26.50 27.85 922,800 25,086,670 27.185 27.15 27.15 27.20 26.50 27.85 922,800 27.185 -0.55%
2023-02-21 0 27.30 27.25 27.30 26.80 28.95 2,007,238 55,201,354 27.501 27.30 27.25 27.30 26.80 28.95 2,007,238 27.501 -5.70%
2023-02-20 0 28.95 28.80 28.95 28.00 29.10 1,518,600 43,495,290 28.642 28.95 28.80 28.95 28.00 29.10 1,518,600 28.642 -0.17%
2023-02-17 0 29.00 28.85 29.00 28.80 30.75 1,786,500 52,773,521 29.540 29.00 28.85 29.00 28.80 30.75 1,786,500 29.540 -5.38%
2023-02-16 0 30.65 30.65 30.80 30.25 32.50 2,348,800 73,762,829 31.405 30.65 30.65 30.80 30.25 32.50 2,348,800 31.404 1.83%
2023-02-15 0 30.10 30.05 30.10 29.80 31.10 1,800,595 54,835,585 30.454 30.10 30.05 30.10 29.80 31.10 1,800,595 30.454 1.52%
2023-02-14 0 29.65 29.65 29.70 29.55 32.90 3,216,233 97,917,576 30.445 29.65 29.65 29.70 29.55 32.90 3,216,233 30.445 -9.19%
2023-02-13 0 32.65 32.40 32.65 30.95 33.15 3,272,940 106,094,982 32.416 32.65 32.40 32.65 30.95 33.15 3,272,940 32.416 2.67%
2023-02-10 0 31.80 31.65 31.80 30.50 33.70 6,104,713 195,869,516 32.085 31.80 31.65 31.80 30.50 33.70 6,104,713 32.085 0.63%
2023-02-09 0 31.60 31.60 31.65 30.15 32.40 3,635,700 113,509,465 31.221 31.60 31.60 31.65 30.15 32.40 3,635,700 31.221 -0.94%
2023-02-08 0 31.90 31.85 31.90 27.80 32.70 9,569,400 296,949,572 31.031 31.90 31.85 31.90 27.80 32.70 9,569,400 31.031 13.12%
2023-02-07 0 28.20 28.05 28.20 27.35 28.75 1,755,262 49,524,097 28.215 28.20 28.05 28.20 27.35 28.75 1,755,262 28.215 4.25%
2023-02-06 0 27.05 27.00 27.05 26.60 28.50 2,061,399 55,919,905 27.127 27.05 27.00 27.05 26.60 28.50 2,061,399 27.127 -6.40%
2023-02-03 0 28.90 28.80 28.90 27.30 29.30 2,269,616 64,675,088 28.496 28.90 28.80 28.90 27.30 29.30 2,269,616 28.496 4.14%
2023-02-02 0 27.75 27.70 27.75 27.40 29.60 4,217,451 120,098,089 28.477 27.75 27.70 27.75 27.40 29.60 4,217,451 28.476 3.16%
2023-02-01 0 26.90 26.85 26.90 25.75 27.20 1,851,900 48,908,641 26.410 26.90 26.85 26.90 25.75 27.20 1,851,900 26.410 3.46%
2023-01-31 0 26.00 26.00 26.10 25.15 26.15 1,714,052 44,141,329 25.753 26.00 26.00 26.10 25.15 26.15 1,714,052 25.753 0.97%
2023-01-30 0 25.75 25.75 25.80 25.75 28.40 2,733,474 72,117,666 26.383 25.75 25.75 25.80 25.75 28.40 2,733,474 26.383 -8.53%
2023-01-27 0 28.15 28.15 28.20 27.05 28.80 1,832,054 51,330,758 28.018 28.15 28.15 28.20 27.05 28.80 1,832,054 28.018 1.44%
2023-01-26 0 27.75 27.75 27.80 26.55 27.95 1,409,832 38,489,874 27.301 27.75 27.75 27.80 26.55 27.95 1,409,832 27.301 4.72%
2023-01-20 0 26.50 26.45 26.65 25.85 27.00 968,328 25,429,780 26.262 26.50 26.45 26.65 25.85 27.00 968,328 26.262 1.15%
2023-01-19 0 26.20 26.20 26.25 25.50 26.65 1,315,700 34,290,139 26.062 26.20 26.20 26.25 25.50 26.65 1,315,700 26.062 -2.60%
2023-01-18 0 26.90 26.90 26.95 26.50 27.50 1,504,173 40,580,859 26.979 26.90 26.90 26.95 26.50 27.50 1,504,173 26.979 -1.47%
2023-01-17 0 27.30 27.30 27.50 26.80 28.30 1,248,800 34,178,860 27.369 27.30 27.30 27.50 26.80 28.30 1,248,800 27.369 -3.02%
2023-01-16 0 28.15 28.00 28.15 26.65 29.15 2,213,974 61,702,246 27.870 28.15 28.00 28.15 26.65 29.15 2,213,974 27.869 -1.05%
2023-01-13 0 28.45 28.40 28.45 27.40 29.15 3,541,510 100,609,065 28.409 28.45 28.40 28.45 27.40 29.15 3,541,510 28.409 3.64%
2023-01-12 0 27.45 27.40 27.45 25.50 28.60 5,901,872 159,842,941 27.083 27.45 27.40 27.45 25.50 28.60 5,901,872 27.083 -4.02%
2023-01-11 0 28.60 28.55 28.60 27.65 32.05 12,787,826 374,438,395 29.281 28.60 28.55 28.60 27.65 32.05 12,787,826 29.281 -8.33%
2023-01-10 0 31.20 31.15 31.20 30.70 33.30 4,826,792 154,274,703 31.962 31.20 31.15 31.20 30.70 33.30 4,826,792 31.962 -0.48%
2023-01-09 0 31.35 31.30 31.35 29.10 33.80 9,407,674 292,161,002 31.056 31.35 31.30 31.35 29.10 33.80 9,407,674 31.056 11.37%
2023-01-06 0 28.15 28.05 28.15 23.70 29.50 10,768,688 292,365,730 27.150 28.15 28.05 28.15 23.70 29.50 10,768,688 27.150 22.39%
2023-01-05 0 23.00 22.90 23.00 22.00 23.30 1,836,401 41,711,402 22.714 23.00 22.90 23.00 22.00 23.30 1,836,401 22.714 4.31%
2023-01-04 0 22.05 22.05 22.10 21.30 22.15 1,174,400 25,578,040 21.780 22.05 22.05 22.10 21.30 22.15 1,174,400 21.780 2.56%
2023-01-03 0 21.50 21.50 21.55 20.20 21.60 877,039 18,446,201 21.032 21.50 21.50 21.55 20.20 21.60 877,039 21.032 2.63%
2022-12-30 0 20.95 20.95 21.00 20.35 21.30 627,600 13,063,420 20.815 20.95 20.95 21.00 20.35 21.30 627,600 20.815 3.20%
2022-12-29 0 20.30 20.00 20.30 19.70 20.95 424,713 8,577,630 20.196 20.30 20.00 20.30 19.70 20.95 424,713 20.196 -2.17%
2022-12-28 0 20.75 20.70 20.80 19.84 20.80 554,492 11,334,227 20.441 20.75 20.70 20.80 19.84 20.80 554,492 20.441 4.90%
2022-12-23 0 19.78 19.76 19.78 19.52 20.40 290,214 5,805,723 20.005 19.78 19.76 19.78 19.52 20.40 290,214 20.005 -0.50%
2022-12-22 0 19.88 19.88 20.05 19.10 20.10 737,685 14,585,601 19.772 19.88 19.88 20.05 19.10 20.10 737,685 19.772 4.63%
2022-12-21 0 19.00 18.98 19.00 18.62 19.36 620,073 11,782,627 19.002 19.00 18.98 19.00 18.62 19.36 620,073 19.002 -0.73%
2022-12-20 0 19.14 19.14 19.22 18.92 20.55 793,600 15,306,488 19.287 19.14 19.14 19.22 18.92 20.55 793,600 19.287 -4.78%
2022-12-19 0 20.10 20.10 20.15 19.82 21.20 448,702 9,066,551 20.206 20.10 20.10 20.15 19.82 21.20 448,702 20.206 -0.99%
2022-12-16 0 20.30 20.30 20.50 19.90 20.75 1,117,480 22,687,133 20.302 20.30 20.30 20.50 19.90 20.75 1,117,480 20.302 -0.98%
2022-12-15 0 20.50 20.45 20.50 20.30 21.55 768,941 15,841,332 20.602 20.50 20.45 20.50 20.30 21.55 768,941 20.601 -4.65%
2022-12-14 0 21.50 21.45 21.50 21.20 22.90 889,300 19,246,650 21.643 21.50 21.45 21.50 21.20 22.90 889,300 21.642 -4.23%
2022-12-13 0 22.45 22.40 22.45 21.60 22.50 498,400 11,080,520 22.232 22.45 22.40 22.45 21.60 22.50 498,400 22.232 1.81%
2022-12-12 0 22.05 22.05 22.10 21.85 23.00 888,800 19,702,543 22.168 22.05 22.05 22.10 21.85 23.00 888,800 22.168 -2.43%
2022-12-09 0 22.60 22.50 22.60 22.25 23.55 1,432,800 32,631,840 22.775 22.60 22.50 22.60 22.25 23.55 1,432,800 22.775 -1.31%
2022-12-08 0 22.90 22.85 22.90 22.00 23.00 887,371 20,161,372 22.720 22.90 22.85 22.90 22.00 23.00 887,371 22.720 5.77%
2022-12-07 0 21.65 21.55 21.65 21.50 23.50 1,449,375 32,549,985 22.458 21.65 21.55 21.65 21.50 23.50 1,449,375 22.458 -3.56%
2022-12-06 0 22.45 22.40 22.45 21.95 23.20 1,750,100 39,698,672 22.684 22.45 22.40 22.45 21.95 23.20 1,750,100 22.684 -1.10%
2022-12-05 0 22.70 22.70 22.75 20.50 23.15 2,791,500 62,150,594 22.264 22.70 22.70 22.75 20.50 23.15 2,791,500 22.264 12.10%
2022-12-02 0 20.25 20.20 20.30 19.52 20.70 608,800 12,320,447 20.237 20.25 20.20 20.30 19.52 20.70 608,800 20.237 0.75%
2022-12-01 0 20.10 20.10 20.15 19.84 21.40 1,950,603 40,027,681 20.521 20.10 20.10 20.15 19.84 21.40 1,950,603 20.521 3.29%
2022-11-30 0 19.46 19.34 19.46 18.28 19.46 1,752,000 33,118,152 18.903 19.46 19.34 19.46 18.28 19.46 1,752,000 18.903 5.42%
2022-11-29 0 18.46 18.42 18.46 17.76 18.48 1,257,600 22,849,346 18.169 18.46 18.42 18.46 17.76 18.48 1,257,600 18.169 4.41%
2022-11-28 0 17.68 17.56 17.68 16.74 17.98 1,152,970 19,837,758 17.206 17.68 17.56 17.68 16.74 17.98 1,152,970 17.206 -1.78%
2022-11-25 0 18.00 18.00 18.02 17.48 18.60 894,355 15,842,024 17.713 18.00 18.00 18.02 17.48 18.60 894,355 17.713 -1.85%
2022-11-24 0 18.34 18.30 18.34 17.92 18.58 482,800 8,807,414 18.242 18.34 18.30 18.34 17.92 18.58 482,800 18.242 2.92%
2022-11-23 0 17.82 17.80 17.82 17.60 18.50 581,600 10,391,680 17.867 17.82 17.80 17.82 17.60 18.50 581,600 17.867 -1.98%
2022-11-22 0 18.18 17.82 18.18 17.60 19.24 2,090,800 37,987,590 18.169 18.18 17.82 18.18 17.60 19.24 2,090,800 18.169 -5.41%
2022-11-21 0 19.22 19.20 19.22 18.82 19.88 786,976 15,127,710 19.223 19.22 19.20 19.22 18.82 19.88 786,976 19.223 -2.73%
2022-11-18 0 19.76 19.74 19.78 19.70 20.90 1,086,800 21,874,016 20.127 19.76 19.74 19.78 19.70 20.90 1,086,800 20.127 -3.84%
2022-11-17 0 20.55 20.50 20.55 19.60 21.35 1,340,249 27,159,918 20.265 20.55 20.50 20.55 19.60 21.35 1,340,249 20.265 -3.75%
2022-11-16 0 21.35 21.30 21.35 20.90 23.00 1,883,600 41,189,920 21.868 21.35 21.30 21.35 20.90 23.00 1,883,600 21.868 -5.53%
2022-11-15 0 22.60 22.55 22.60 21.00 23.35 3,175,225 70,896,184 22.328 22.60 22.55 22.60 21.00 23.35 3,175,225 22.328 1.57%
2022-11-14 0 22.25 22.15 22.25 21.60 23.50 3,043,200 68,967,230 22.663 22.25 22.15 22.25 21.60 23.50 3,043,200 22.663 3.49%
2022-11-11 0 21.50 21.50 21.55 21.20 22.40 2,052,683 44,500,166 21.679 21.50 21.50 21.55 21.20 22.40 2,052,683 21.679 4.88%
2022-11-10 0 20.50 20.45 20.50 20.30 21.10 1,584,800 32,789,746 20.690 20.50 20.45 20.50 20.30 21.10 1,584,800 20.690 -2.84%
2022-11-09 0 21.10 21.05 21.10 20.85 23.00 7,277,106 148,458,800 20.401 21.10 21.05 21.10 20.85 23.00 7,277,106 20.401 -6.64%
2022-11-08 0 22.60 22.55 22.60 22.30 23.95 1,166,400 26,660,430 22.857 22.60 22.55 22.60 22.30 23.95 1,166,400 22.857 -1.74%
2022-11-07 0 23.00 23.00 23.05 20.80 23.65 2,915,178 66,089,131 22.671 23.00 23.00 23.05 20.80 23.65 2,915,178 22.671 10.84%
2022-11-04 0 20.75 20.75 20.85 19.60 21.40 2,308,806 47,363,737 20.514 20.75 20.75 20.85 19.60 21.40 2,308,806 20.514 5.12%
2022-11-03 0 19.74 19.72 19.74 19.26 20.10 914,000 18,036,976 19.734 19.74 19.72 19.74 19.26 20.10 914,000 19.734 -0.60%
2022-11-02 0 19.86 19.86 19.90 18.74 19.90 853,600 16,511,032 19.343 19.86 19.86 19.90 18.74 19.90 853,600 19.343 4.75%
2022-11-01 0 18.96 18.90 18.96 17.90 19.18 655,200 12,232,536 18.670 18.96 18.90 18.96 17.90 19.18 655,200 18.670 5.92%
2022-10-31 0 17.90 17.76 17.90 17.62 18.80 436,379 7,862,462 18.018 17.90 17.76 17.90 17.62 18.80 436,379 18.018 -0.33%
2022-10-28 0 17.96 17.88 17.96 17.78 19.74 730,400 13,508,779 18.495 17.96 17.88 17.96 17.78 19.74 730,400 18.495 -6.65%
2022-10-27 0 19.24 19.08 19.24 18.80 20.05 716,800 13,824,858 19.287 19.24 19.08 19.24 18.80 20.05 716,800 19.287 -0.72%
2022-10-26 0 19.38 19.30 19.38 18.92 19.74 635,200 12,332,200 19.415 19.38 19.30 19.38 18.92 19.74 635,200 19.415 2.00%
2022-10-25 0 19.00 18.82 19.00 18.38 19.48 611,166 11,485,212 18.792 19.00 18.82 19.00 18.38 19.48 611,166 18.792 1.93%
2022-10-24 0 18.64 18.48 18.64 18.12 20.30 1,389,434 26,342,356 18.959 18.64 18.48 18.64 18.12 20.30 1,389,434 18.959 -6.24%
2022-10-21 0 19.88 19.80 19.88 19.60 20.20 281,600 5,582,960 19.826 19.88 19.80 19.88 19.60 20.20 281,600 19.826 1.22%
2022-10-20 0 19.64 19.64 19.66 19.06 20.15 897,203 17,568,486 19.581 19.64 19.64 19.66 19.06 20.15 897,203 19.581 -0.20%
2022-10-19 0 19.68 19.66 19.68 19.66 20.70 811,825 16,335,933 20.123 19.68 19.66 19.68 19.66 20.70 811,825 20.122 -3.05%
2022-10-18 0 20.30 20.30 20.35 18.88 20.45 1,619,800 31,736,150 19.593 20.30 20.30 20.35 18.88 20.45 1,619,800 19.593 8.09%
2022-10-17 0 18.78 18.66 18.78 17.90 18.88 741,600 13,595,200 18.332 18.78 18.66 18.78 17.90 18.88 741,600 18.332 4.92%
2022-10-14 0 17.90 17.86 17.90 17.68 18.40 691,106 12,511,602 18.104 17.90 17.86 17.90 17.68 18.40 691,106 18.104 1.59%
2022-10-13 0 17.62 17.50 17.62 17.40 17.84 342,566 6,034,548 17.616 17.62 17.50 17.62 17.40 17.84 342,566 17.616 0.80%
2022-10-12 0 17.48 17.30 17.48 16.94 17.80 954,800 16,483,432 17.264 17.48 17.30 17.48 16.94 17.80 954,800 17.264 2.22%
2022-10-11 0 17.10 17.02 17.10 16.26 18.10 1,384,889 23,805,273 17.189 17.10 17.02 17.10 16.26 18.10 1,384,889 17.189 -3.61%
2022-10-10 0 17.74 17.74 17.78 17.58 18.50 408,498 7,253,502 17.757 17.74 17.74 17.78 17.58 18.50 408,498 17.757 -1.88%
2022-10-07 0 18.08 18.08 18.10 17.70 18.36 393,600 7,068,824 17.959 18.08 18.08 18.10 17.70 18.36 393,600 17.959 0.44%
2022-10-06 0 18.00 18.00 18.02 18.00 18.50 279,200 5,074,760 18.176 18.00 18.00 18.02 18.00 18.50 279,200 18.176 -2.49%
2022-10-05 0 18.46 18.28 18.46 18.00 18.90 932,400 17,128,568 18.370 18.46 18.28 18.46 18.00 18.90 932,400 18.370 3.13%
2022-10-03 0 17.90 17.64 17.90 17.50 18.04 185,923 3,307,422 17.789 17.90 17.64 17.90 17.50 18.04 185,923 17.789 1.02%
2022-09-30 0 17.72 17.64 17.72 17.30 18.00 423,166 7,457,673 17.624 17.72 17.64 17.72 17.30 18.00 423,166 17.624 1.26%
2022-09-29 0 17.50 17.42 17.50 17.38 18.50 462,814 8,251,289 17.829 17.50 17.42 17.50 17.38 18.50 462,814 17.829 -3.85%
2022-09-28 0 18.20 18.10 18.20 17.80 18.68 294,928 5,331,566 18.078 18.20 18.10 18.20 17.80 18.68 294,928 18.078 -1.62%
2022-09-27 0 18.50 18.50 18.56 18.00 18.68 388,400 7,125,077 18.345 18.50 18.50 18.56 18.00 18.68 388,400 18.345 0.54%
2022-09-26 0 18.40 18.24 18.40 17.50 18.42 675,321 12,250,130 18.140 18.40 18.24 18.40 17.50 18.42 675,321 18.140 5.02%
2022-09-23 0 17.52 17.50 17.52 17.26 17.80 798,930 13,964,967 17.480 17.52 17.50 17.52 17.26 17.80 798,930 17.480 1.39%
2022-09-22 0 17.28 17.26 17.28 17.12 18.12 1,728,108 30,176,453 17.462 17.28 17.26 17.28 17.12 18.12 1,728,108 17.462 -3.03%
2022-09-21 0 17.82 17.80 17.82 17.80 18.70 929,200 16,907,345 18.196 17.82 17.80 17.82 17.80 18.70 929,200 18.196 -4.60%
2022-09-20 0 18.68 18.62 18.68 18.58 19.12 599,310 11,246,726 18.766 18.68 18.62 18.68 18.58 19.12 599,310 18.766 0.65%
2022-09-19 0 18.56 18.56 18.58 18.46 19.36 1,284,800 24,143,512 18.792 18.56 18.56 18.58 18.46 19.36 1,284,800 18.792 -3.03%
2022-09-16 0 19.14 19.00 19.14 18.48 19.22 1,822,602 34,682,173 19.029 19.14 19.00 19.14 18.48 19.22 1,822,602 19.029 3.46%
2022-09-15 0 18.50 18.50 18.56 18.44 19.00 564,200 10,520,244 18.646 18.50 18.50 18.56 18.44 19.00 564,200 18.646 -1.28%
2022-09-14 0 18.74 18.74 18.76 18.00 19.00 1,458,700 27,387,496 18.775 18.74 18.74 18.76 18.00 19.00 1,458,700 18.775 0.11%
2022-09-13 0 18.72 18.70 18.72 18.20 18.86 827,572 15,437,391 18.654 18.72 18.70 18.72 18.20 18.86 827,572 18.654 1.08%
2022-09-09 0 18.52 18.52 18.54 18.00 18.62 1,363,600 25,143,336 18.439 18.52 18.52 18.54 18.00 18.62 1,363,600 18.439 1.87%
2022-09-08 0 18.18 18.02 18.18 17.94 18.88 1,366,000 25,177,364 18.432 18.18 18.02 18.18 17.94 18.88 1,366,000 18.431 -1.41%
2022-09-07 0 18.44 18.42 18.44 17.38 18.64 1,497,103 27,251,423 18.203 18.44 18.42 18.44 17.38 18.64 1,497,103 18.203 3.02%
2022-09-06 0 17.90 17.90 17.94 16.82 17.96 1,373,177 24,043,185 17.509 17.90 17.90 17.94 16.82 17.96 1,373,177 17.509 4.80%
2022-09-05 0 17.08 16.88 17.08 16.70 18.00 1,602,953 27,204,827 16.972 17.08 16.88 17.08 16.70 18.00 1,602,953 16.972 -3.72%
2022-09-02 0 17.74 17.68 17.74 17.40 18.02 4,126,400 73,128,816 17.722 17.74 17.68 17.74 17.40 18.02 4,126,400 17.722 1.03%
2022-09-01 0 17.56 17.46 17.56 16.00 17.60 4,787,221 80,782,730 16.875 17.56 17.46 17.56 16.00 17.60 4,787,221 16.875 8.26%
2022-08-31 0 16.22 16.20 16.22 13.98 16.50 5,975,600 93,562,080 15.657 16.22 16.20 16.22 13.98 16.50 5,975,600 15.657 17.54%
2022-08-30 0 13.80 13.70 13.80 13.38 13.90 989,965 13,420,902 13.557 13.80 13.70 13.80 13.38 13.90 989,965 13.557 -0.14%
2022-08-29 0 13.82 13.78 13.82 13.66 14.20 796,160 11,072,900 13.908 13.82 13.78 13.82 13.66 14.20 796,160 13.908 -3.36%
2022-08-26 0 14.30 14.26 14.30 14.14 14.50 795,600 11,375,448 14.298 14.30 14.26 14.30 14.14 14.50 795,600 14.298 1.85%
2022-08-25 0 14.04 14.02 14.04 13.00 14.32 2,018,803 28,130,291 13.934 14.04 14.02 14.04 13.00 14.32 2,018,803 13.934 4.31%
2022-08-24 0 13.46 13.42 13.46 13.34 14.26 1,542,500 20,876,034 13.534 13.46 13.42 13.46 13.34 14.26 1,542,500 13.534 -4.54%
2022-08-23 0 14.10 14.04 14.10 14.00 14.76 1,563,200 22,116,608 14.148 14.10 14.04 14.10 14.00 14.76 1,563,200 14.148 -3.69%
2022-08-22 0 14.64 14.62 14.64 14.62 15.10 973,734 14,392,003 14.780 14.64 14.62 14.64 14.62 15.10 973,734 14.780 -3.05%
2022-08-19 0 15.10 15.06 15.10 15.04 15.82 1,034,334 15,793,478 15.269 15.10 15.06 15.10 15.04 15.82 1,034,334 15.269 -2.96%
2022-08-18 0 15.56 15.54 15.56 15.42 15.88 791,013 12,322,038 15.578 15.56 15.54 15.56 15.42 15.88 791,013 15.578 -1.39%
2022-08-17 0 15.78 15.78 15.80 15.34 16.50 1,237,400 19,603,076 15.842 15.78 15.78 15.80 15.34 16.50 1,237,400 15.842 -3.66%
2022-08-16 0 16.38 16.32 16.40 16.22 16.72 1,043,950 17,102,224 16.382 16.38 16.32 16.40 16.22 16.72 1,043,950 16.382 -0.85%
2022-08-15 0 16.52 16.50 16.52 16.50 16.92 532,674 8,866,869 16.646 16.52 16.50 16.52 16.50 16.92 532,674 16.646 -1.20%
2022-08-12 0 16.72 16.70 16.72 16.50 16.88 350,200 5,845,492 16.692 16.72 16.70 16.72 16.50 16.88 350,200 16.692 -0.24%
2022-08-11 0 16.76 16.70 16.76 16.50 16.88 483,059 8,050,755 16.666 16.76 16.70 16.76 16.50 16.88 483,059 16.666 1.09%
2022-08-10 0 16.58 16.52 16.58 16.30 17.32 906,800 15,038,624 16.584 16.58 16.52 16.58 16.30 17.32 906,800 16.584 -2.59%
2022-08-09 0 17.02 16.96 17.02 16.66 17.34 602,200 10,226,192 16.981 17.02 16.96 17.02 16.66 17.34 602,200 16.981 -0.58%
2022-08-08 0 17.12 17.10 17.12 17.00 17.64 442,900 7,644,660 17.261 17.12 17.10 17.12 17.00 17.64 442,900 17.260 -1.72%
2022-08-05 0 17.42 17.42 17.48 17.16 17.56 631,519 10,988,327 17.400 17.42 17.42 17.48 17.16 17.56 631,519 17.400 -0.23%
2022-08-04 0 17.46 17.38 17.46 17.00 17.48 618,800 10,748,169 17.369 17.46 17.38 17.46 17.00 17.48 618,800 17.369 3.80%
2022-08-03 0 16.82 16.76 16.96 16.74 17.24 688,534 11,692,853 16.982 16.82 16.76 16.96 16.74 17.24 688,534 16.982 1.45%
2022-08-02 0 16.58 16.58 16.60 16.30 16.98 1,050,434 17,410,876 16.575 16.58 16.58 16.60 16.30 16.98 1,050,434 16.575 -2.47%
2022-08-01 0 17.00 16.80 17.02 16.60 17.28 937,600 15,860,619 16.916 17.00 16.80 17.02 16.60 17.28 937,600 16.916 -1.62%
2022-07-29 0 17.28 17.26 17.30 17.02 17.82 876,500 15,150,808 17.286 17.28 17.26 17.30 17.02 17.82 876,500 17.286 -3.25%
2022-07-28 0 17.86 17.84 17.86 17.54 17.98 420,800 7,461,912 17.733 17.86 17.84 17.86 17.54 17.98 420,800 17.733 0.90%
2022-07-27 0 17.70 17.70 17.74 17.32 17.82 747,234 13,164,676 17.618 17.70 17.70 17.74 17.32 17.82 747,234 17.618 0.45%
2022-07-26 0 17.62 17.66 17.72 17.38 17.80 742,600 13,102,162 17.644 17.62 17.66 17.72 17.38 17.80 742,600 17.644 0.46%
2022-07-25 0 17.54 17.50 17.54 17.24 17.84 592,800 10,304,936 17.384 17.54 17.50 17.54 17.24 17.84 592,800 17.383 -0.23%
2022-07-22 0 17.58 17.58 17.60 17.40 17.76 492,980 8,634,467 17.515 17.58 17.58 17.60 17.40 17.76 492,980 17.515 -0.11%
2022-07-21 0 17.60 17.50 17.60 17.44 17.82 734,000 12,934,628 17.622 17.60 17.50 17.60 17.44 17.82 734,000 17.622 -0.23%
2022-07-20 0 17.64 17.60 17.64 17.24 17.90 764,400 13,531,208 17.702 17.64 17.60 17.64 17.24 17.90 764,400 17.702 3.28%
2022-07-19 0 17.08 17.08 17.10 16.90 17.38 827,600 14,164,051 17.115 17.08 17.08 17.10 16.90 17.38 827,600 17.115 -1.04%
2022-07-18 0 17.26 17.20 17.28 16.98 17.60 1,433,300 24,596,412 17.161 17.26 17.20 17.28 16.98 17.60 1,433,300 17.161 0.00%
2022-07-15 0 17.26 17.24 17.26 17.10 18.18 1,050,800 18,408,543 17.519 17.26 17.24 17.26 17.10 18.18 1,050,800 17.519 -3.79%
2022-07-14 0 17.94 17.80 17.94 17.66 18.30 1,866,218 33,465,148 17.932 17.94 17.80 17.94 17.66 18.30 1,866,218 17.932 -1.54%
2022-07-13 0 18.22 18.16 18.22 17.96 18.42 1,696,000 30,916,002 18.229 18.22 18.16 18.22 17.96 18.42 1,696,000 18.229 1.33%
2022-07-12 0 17.98 17.84 17.98 17.48 18.42 3,285,414 59,519,148 18.116 17.98 17.84 17.98 17.48 18.42 3,285,414 18.116 -1.96%
2022-07-11 0 18.34 18.28 18.36 17.80 18.46 2,738,000 49,659,730 18.137 18.34 18.28 18.36 17.80 18.46 2,738,000 18.137 0.33%
2022-07-08 0 18.28 18.26 18.28 18.20 18.44 1,491,791 27,302,128 18.302 18.28 18.26 18.28 18.20 18.44 1,491,791 18.302 0.77%
2022-07-07 0 18.14 18.14 18.18 18.10 18.82 1,964,800 35,832,308 18.237 18.14 18.14 18.18 18.10 18.82 1,964,800 18.237 -2.79%
2022-07-06 0 18.66 18.62 18.66 18.14 19.06 2,183,586 40,592,211 18.590 18.66 18.62 18.66 18.14 19.06 2,183,586 18.590 -0.32%
2022-07-05 0 18.72 18.70 18.72 18.60 22.00 8,942,755 169,411,570 18.944 18.72 18.70 18.72 18.60 22.00 8,942,755 18.944 -16.43%
2022-07-04 0 22.40 22.35 22.40 21.85 22.55 444,800 9,882,340 22.218 22.40 22.35 22.40 21.85 22.55 444,800 22.217 0.90%
2022-06-30 0 22.20 22.20 22.30 22.00 23.25 1,120,800 25,132,900 22.424 22.20 22.20 22.30 22.00 23.25 1,120,800 22.424 -3.06%
2022-06-29 0 22.90 22.90 22.95 22.70 24.70 1,122,800 25,979,160 23.138 22.90 22.90 22.95 22.70 24.70 1,122,800 23.138 -6.15%
2022-06-28 0 24.40 24.40 24.50 23.30 24.70 1,868,800 45,199,920 24.187 24.40 24.40 24.50 23.30 24.70 1,868,800 24.187 3.17%
2022-06-27 0 23.65 23.65 23.70 23.00 24.20 2,177,282 51,212,039 23.521 23.65 23.65 23.70 23.00 24.20 2,177,282 23.521 2.83%
2022-06-24 0 23.00 23.00 23.10 21.45 23.15 2,013,035 45,418,418 22.562 23.00 23.00 23.10 21.45 23.15 2,013,035 22.562 7.23%
2022-06-23 0 21.45 21.45 21.55 20.85 21.55 970,400 20,772,300 21.406 21.45 21.45 21.55 20.85 21.55 970,400 21.406 1.66%
2022-06-22 0 21.10 20.80 21.15 20.60 21.55 729,296 15,331,360 21.022 21.10 20.80 21.15 20.60 21.55 729,296 21.022 -0.94%
2022-06-21 0 21.30 21.30 21.35 20.60 21.55 930,957 19,808,997 21.278 21.30 21.30 21.35 20.60 21.55 930,957 21.278 2.65%
2022-06-20 0 20.75 20.60 20.75 20.40 21.10 833,200 17,274,540 20.733 20.75 20.60 20.75 20.40 21.10 833,200 20.733 0.48%
2022-06-17 0 20.65 20.65 20.85 20.40 21.50 1,336,573 27,886,874 20.865 20.65 20.65 20.85 20.40 21.50 1,336,573 20.864 -1.43%
2022-06-16 0 20.95 20.90 21.00 20.80 22.20 1,034,468 22,154,763 21.417 20.95 20.90 21.00 20.80 22.20 1,034,468 21.417 -2.78%
2022-06-15 0 21.55 21.55 21.65 21.20 22.00 1,126,142 24,346,423 21.619 21.55 21.55 21.65 21.20 22.00 1,126,142 21.619 1.65%
2022-06-14 0 21.20 21.15 21.20 20.35 21.70 1,972,100 41,675,370 21.133 21.20 21.15 21.20 20.35 21.70 1,972,100 21.132 0.00%
2022-06-13 0 21.20 21.10 21.20 20.95 22.30 2,094,050 44,858,255 21.422 21.20 21.10 21.20 20.95 22.30 2,094,050 21.422 -3.64%
2022-06-10 0 22.00 22.00 22.05 20.60 22.80 12,417,401 269,393,415 21.695 22.00 22.00 22.05 20.60 22.80 12,417,401 21.695 -1.35%
2022-06-09 0 22.30 22.15 22.30 21.50 22.70 2,316,980 51,418,460 22.192 22.30 22.15 22.30 21.50 22.70 2,316,980 22.192 4.69%
2022-06-08 0 21.30 21.30 21.35 20.55 21.50 2,370,619 50,074,123 21.123 21.30 21.30 21.35 20.55 21.50 2,370,619 21.123 5.45%
2022-06-07 0 20.20 20.15 20.20 19.04 20.70 2,904,400 58,641,072 20.190 20.20 20.15 20.20 19.04 20.70 2,904,400 20.190 4.99%
2022-06-06 0 19.24 19.20 19.24 18.72 19.26 2,844,021 53,695,873 18.880 19.24 19.20 19.24 18.72 19.26 2,844,021 18.880 1.26%
2022-06-02 0 19.00 18.96 19.00 18.50 19.34 1,609,554 30,346,418 18.854 19.00 18.96 19.00 18.50 19.34 1,609,554 18.854 -1.76%
2022-06-01 0 19.34 19.20 19.34 19.00 19.84 1,883,600 36,354,184 19.300 19.34 19.20 19.34 19.00 19.84 1,883,600 19.300 -1.23%
2022-05-31 0 19.58 19.56 19.58 18.68 19.60 2,886,157 55,745,932 19.315 19.58 19.56 19.58 18.68 19.60 2,886,157 19.315 2.62%
2022-05-30 0 19.08 19.06 19.08 18.56 19.30 2,720,800 51,171,648 18.808 19.08 19.06 19.08 18.56 19.30 2,720,800 18.808 -0.31%
2022-05-27 0 19.14 19.08 19.14 18.96 19.60 1,053,400 20,196,292 19.173 19.14 19.08 19.14 18.96 19.60 1,053,400 19.172 0.53%
2022-05-26 0 19.04 19.00 19.04 18.56 19.10 978,000 18,486,448 18.902 19.04 19.00 19.04 18.56 19.10 978,000 18.902 -0.31%
2022-05-25 0 19.10 19.10 19.12 19.06 19.64 1,575,600 30,306,272 19.235 19.10 19.10 19.12 19.06 19.64 1,575,600 19.235 -2.75%
2022-05-24 0 19.64 19.64 19.66 19.50 20.55 989,592 19,693,776 19.901 19.64 19.64 19.66 19.50 20.55 989,592 19.901 -4.89%
2022-05-23 0 20.65 20.50 20.65 20.10 21.00 479,600 9,904,620 20.652 20.65 20.50 20.65 20.10 21.00 479,600 20.652 -0.24%
2022-05-20 0 20.70 20.60 20.70 20.45 20.90 538,800 11,150,613 20.695 20.70 20.60 20.70 20.45 20.90 538,800 20.695 1.97%
2022-05-19 0 20.30 20.00 20.30 19.74 20.50 557,400 11,194,596 20.084 20.30 20.00 20.30 19.74 20.50 557,400 20.084 -2.40%
2022-05-18 0 20.80 20.55 20.80 20.35 21.00 571,600 11,863,960 20.756 20.80 20.55 20.80 20.35 21.00 571,600 20.756 -0.72%
2022-05-17 0 20.95 20.95 21.00 19.54 20.95 833,036 17,277,269 20.740 20.95 20.95 21.00 19.54 20.95 833,036 20.740 3.71%
2022-05-16 0 20.20 20.20 20.25 19.38 20.55 704,800 14,165,404 20.099 20.20 20.20 20.25 19.38 20.55 704,800 20.098 4.34%
2022-05-13 0 19.36 19.36 19.42 18.50 19.68 1,039,802 20,149,243 19.378 19.36 19.36 19.42 18.50 19.68 1,039,802 19.378 3.09%
2022-05-12 0 18.78 18.78 18.84 18.54 20.00 1,649,653 31,750,188 19.247 18.78 18.78 18.84 18.54 20.00 1,649,653 19.247 -1.78%
2022-05-11 0 19.12 19.12 19.14 19.10 19.78 1,239,411 24,071,950 19.422 19.12 19.12 19.14 19.10 19.78 1,239,411 19.422 -0.93%
2022-05-10 0 19.30 19.20 19.30 18.60 19.50 1,508,097 28,919,525 19.176 19.30 19.20 19.30 18.60 19.50 1,508,097 19.176 -2.13%
2022-05-06 0 19.72 19.62 19.72 19.50 20.00 799,600 15,845,688 19.817 19.72 19.62 19.72 19.50 20.00 799,600 19.817 -2.62%
2022-05-05 0 20.25 20.20 20.25 20.10 21.30 595,600 12,189,160 20.465 20.25 20.20 20.25 20.10 21.30 595,600 20.465 -1.70%
2022-05-04 0 20.60 20.55 20.60 20.30 20.80 512,300 10,526,485 20.548 20.60 20.55 20.60 20.30 20.80 512,300 20.548 -0.48%
2022-05-03 0 20.70 20.65 20.70 19.90 21.15 592,611 12,273,422 20.711 20.70 20.65 20.70 19.90 21.15 592,611 20.711 -0.48%
2022-04-29 0 20.80 20.75 20.80 19.50 21.20 1,378,800 28,416,588 20.610 20.80 20.75 20.80 19.50 21.20 1,378,800 20.610 4.21%
2022-04-28 0 19.96 19.96 20.00 19.72 20.30 633,300 12,693,456 20.043 19.96 19.96 20.00 19.72 20.30 633,300 20.043 0.20%
2022-04-27 0 19.92 19.88 19.98 19.06 20.40 1,400,158 27,721,241 19.799 19.92 19.88 19.98 19.06 20.40 1,400,158 19.799 -0.65%
2022-04-26 0 20.05 20.05 20.15 20.00 21.35 1,271,372 26,393,178 20.760 20.05 20.05 20.15 20.00 21.35 1,271,372 20.760 -0.74%
2022-04-25 0 20.20 20.10 20.20 20.05 21.00 988,400 20,203,073 20.440 20.20 20.10 20.20 20.05 21.00 988,400 20.440 -4.04%
2022-04-22 0 21.05 20.95 21.10 20.45 21.45 888,400 18,600,420 20.937 21.05 20.95 21.10 20.45 21.45 888,400 20.937 -1.17%
2022-04-21 0 21.30 21.25 21.30 21.10 22.40 1,336,000 28,589,390 21.399 21.30 21.25 21.30 21.10 22.40 1,336,000 21.399 -2.29%
2022-04-20 0 21.80 21.80 22.10 21.55 22.55 741,600 16,306,080 21.988 21.80 21.80 22.10 21.55 22.55 741,600 21.988 0.93%
2022-04-19 0 21.60 21.60 21.65 21.10 22.25 690,800 14,877,845 21.537 21.60 21.60 21.65 21.10 22.25 690,800 21.537 -2.92%
2022-04-14 0 22.25 22.25 22.30 22.10 23.10 862,326 19,431,283 22.534 22.25 22.25 22.30 22.10 23.10 862,326 22.534 -2.20%
2022-04-13 0 22.75 22.65 22.75 22.00 23.00 539,600 12,078,160 22.384 22.75 22.65 22.75 22.00 23.00 539,600 22.384 -0.66%
2022-04-12 0 22.90 22.70 22.90 21.90 23.35 1,112,765 25,261,370 22.701 22.90 22.70 22.90 21.90 23.35 1,112,765 22.701 1.78%
2022-04-11 0 22.50 22.45 22.50 21.70 23.00 865,200 19,287,310 22.292 22.50 22.45 22.50 21.70 23.00 865,200 22.292 -1.10%
2022-04-08 0 22.75 22.70 22.75 22.40 23.05 832,401 18,909,932 22.717 22.75 22.70 22.75 22.40 23.05 832,401 22.717 -0.44%
2022-04-07 0 22.85 22.85 22.90 22.60 23.70 876,031 20,217,643 23.079 22.85 22.85 22.90 22.60 23.70 876,031 23.079 -3.38%
2022-04-06 0 23.65 23.60 23.65 23.30 25.45 1,476,249 35,673,771 24.165 23.65 23.60 23.65 23.30 25.45 1,476,249 24.165 -5.78%
2022-04-04 0 25.10 25.10 25.15 23.65 25.75 1,360,400 33,974,800 24.974 25.10 25.10 25.15 23.65 25.75 1,360,400 24.974 5.46%
2022-04-01 0 23.80 23.65 23.80 22.60 23.85 692,600 16,230,000 23.433 23.80 23.65 23.80 22.60 23.85 692,600 23.433 -1.24%
2022-03-31 0 24.10 24.00 24.10 23.00 24.40 527,618 12,452,520 23.601 24.10 24.00 24.10 23.00 24.40 527,618 23.601 1.05%
2022-03-30 0 23.85 23.85 23.90 22.90 24.10 1,259,724 30,028,343 23.837 23.85 23.85 23.90 22.90 24.10 1,259,724 23.837 5.07%
2022-03-29 0 22.70 22.65 22.75 22.15 23.05 631,600 14,333,040 22.693 22.70 22.65 22.75 22.15 23.05 631,600 22.693 2.71%
2022-03-28 0 22.10 22.10 22.15 22.00 23.65 1,184,765 26,479,529 22.350 22.10 22.10 22.15 22.00 23.65 1,184,765 22.350 -3.91%
2022-03-25 0 23.00 22.85 23.00 22.65 24.50 752,713 17,372,800 23.080 23.00 22.85 23.00 22.65 24.50 752,713 23.080 -3.36%
2022-03-24 0 23.80 23.80 23.95 23.45 25.00 1,100,682 26,684,137 24.243 23.80 23.80 23.95 23.45 25.00 1,100,682 24.243 0.00%
2022-03-23 0 23.80 23.80 23.90 23.65 25.30 1,521,800 37,309,070 24.516 23.80 23.80 23.90 23.65 25.30 1,521,800 24.516 -1.45%
2022-03-22 0 24.15 23.80 24.15 23.00 24.20 760,100 18,045,830 23.741 24.15 23.80 24.15 23.00 24.20 760,100 23.741 2.77%
2022-03-21 0 23.50 23.25 23.50 22.85 24.50 1,269,556 29,901,129 23.552 23.50 23.25 23.50 22.85 24.50 1,269,556 23.552 -0.84%
2022-03-18 0 23.70 23.70 23.90 22.25 24.25 2,196,400 51,378,362 23.392 23.70 23.70 23.90 22.25 24.25 2,196,400 23.392 0.85%
2022-03-17 0 23.50 23.50 23.55 21.25 24.00 4,964,312 113,537,322 22.871 23.50 23.50 23.55 21.25 24.00 4,964,312 22.871 15.48%
2022-03-16 0 20.35 20.30 20.35 16.92 20.45 2,839,457 53,472,609 18.832 20.35 20.30 20.35 16.92 20.45 2,839,457 18.832 21.71%
2022-03-15 0 16.72 16.56 16.72 15.78 18.26 4,074,476 68,997,302 16.934 16.72 16.56 16.72 15.78 18.26 4,074,476 16.934 -9.33%
2022-03-14 0 18.44 18.44 18.48 18.10 20.25 2,797,400 52,984,502 18.941 18.44 18.44 18.48 18.10 20.25 2,797,400 18.941 -8.94%
2022-03-11 0 20.25 20.25 20.30 18.70 20.75 1,611,680 31,757,714 19.705 20.25 20.25 20.30 18.70 20.75 1,611,680 19.705 2.48%
2022-03-10 0 19.76 19.76 19.80 19.26 19.94 721,706 14,221,206 19.705 19.76 19.76 19.80 19.26 19.94 721,706 19.705 2.92%
2022-03-09 0 19.20 19.18 19.30 17.78 19.40 1,433,782 26,733,775 18.646 19.20 19.18 19.30 17.78 19.40 1,433,782 18.646 3.78%
2022-03-08 0 18.50 18.44 18.50 18.28 19.46 1,837,600 34,632,120 18.846 18.50 18.44 18.50 18.28 19.46 1,837,600 18.846 -5.03%
2022-03-07 0 19.48 19.22 19.50 18.88 19.80 1,627,760 31,451,990 19.322 19.48 19.22 19.50 18.88 19.80 1,627,760 19.322 -5.21%
2022-03-04 0 20.55 20.55 20.60 19.88 20.70 1,081,200 21,908,616 20.263 20.55 20.55 20.60 19.88 20.70 1,081,200 20.263 -2.14%
2022-03-03 0 21.00 20.80 21.00 20.00 21.10 982,942 20,207,369 20.558 21.00 20.80 21.00 20.00 21.10 982,942 20.558 0.72%
2022-03-02 0 20.85 20.75 20.85 20.60 21.80 1,238,000 25,965,560 20.974 20.85 20.75 20.85 20.60 21.80 1,238,000 20.974 -5.01%
2022-03-01 0 21.95 21.95 22.00 21.20 22.35 818,405 18,003,256 21.998 21.95 21.95 22.00 21.20 22.35 818,405 21.998 1.86%
2022-02-28 0 21.55 21.25 21.55 19.90 21.75 1,330,074 27,702,721 20.828 21.55 21.25 21.55 19.90 21.75 1,330,074 20.828 1.17%
2022-02-25 0 21.30 21.25 21.30 21.10 21.95 851,600 18,396,300 21.602 21.30 21.25 21.30 21.10 21.95 851,600 21.602 -2.74%
2022-02-24 0 21.90 21.65 21.90 20.80 22.30 1,575,315 33,729,041 21.411 21.90 21.65 21.90 20.80 22.30 1,575,315 21.411 -3.31%
2022-02-23 0 22.65 22.65 22.95 22.00 22.95 530,500 12,021,815 22.661 22.65 22.65 22.95 22.00 22.95 530,500 22.661 0.22%
2022-02-22 0 22.60 22.50 22.60 21.95 23.00 1,166,000 25,998,730 22.297 22.60 22.50 22.60 21.95 23.00 1,166,000 22.297 -1.95%
2022-02-21 0 23.05 23.05 23.10 22.65 23.30 736,728 16,937,736 22.991 23.05 23.05 23.10 22.65 23.30 736,728 22.990 -0.43%
2022-02-18 0 23.15 23.10 23.15 23.05 23.90 610,100 14,318,035 23.468 23.15 23.10 23.15 23.05 23.90 610,100 23.468 -3.54%
2022-02-17 0 24.00 23.85 24.00 23.60 24.50 501,600 12,032,960 23.989 24.00 23.85 24.00 23.60 24.50 501,600 23.989 0.21%
2022-02-16 0 23.95 23.90 23.95 23.60 24.50 831,422 20,030,938 24.092 23.95 23.90 23.95 23.60 24.50 831,422 24.092 2.13%
2022-02-15 0 23.45 23.25 23.45 22.95 23.60 462,780 10,776,972 23.288 23.45 23.25 23.45 22.95 23.60 462,780 23.287 2.18%
2022-02-14 0 22.95 22.80 22.95 22.50 23.20 395,524 9,017,196 22.798 22.95 22.80 22.95 22.50 23.20 395,524 22.798 -1.71%
2022-02-11 0 23.35 23.10 23.35 22.75 23.70 795,924 18,457,398 23.190 23.35 23.10 23.35 22.75 23.70 795,924 23.190 -1.48%
2022-02-10 0 23.70 23.65 23.70 23.15 23.70 857,486 20,152,366 23.502 23.70 23.65 23.70 23.15 23.70 857,486 23.502 1.72%
2022-02-09 0 23.30 23.10 23.30 22.25 23.45 1,082,499 24,996,541 23.092 23.30 23.10 23.30 22.25 23.45 1,082,499 23.092 3.79%
2022-02-08 0 22.45 22.40 22.45 22.15 23.50 774,164 17,408,777 22.487 22.45 22.40 22.45 22.15 23.50 774,164 22.487 -3.23%
2022-02-07 0 23.20 23.15 23.20 22.75 23.45 605,133 13,965,615 23.079 23.20 23.15 23.20 22.75 23.45 605,133 23.079 -0.64%
2022-02-04 0 23.35 23.30 23.35 22.30 23.75 1,616,000 37,608,830 23.273 23.35 23.30 23.35 22.30 23.75 1,616,000 23.273 1.97%
2022-01-31 0 22.90 22.60 22.90 21.95 22.90 510,933 11,558,885 22.623 22.90 22.60 22.90 21.95 22.90 510,933 22.623 2.23%
2022-01-28 0 22.40 22.25 22.40 20.70 22.40 1,732,624 37,504,035 21.646 22.40 22.25 22.40 20.70 22.40 1,732,624 21.646 1.59%
2022-01-27 0 22.05 22.00 22.05 21.50 22.55 2,363,840 51,551,503 21.808 22.05 22.00 22.05 21.50 22.55 2,363,840 21.808 -4.75%
2022-01-26 0 23.15 22.90 23.15 22.15 23.60 1,890,330 43,182,450 22.844 23.15 22.90 23.15 22.15 23.60 1,890,330 22.844 1.09%
2022-01-25 0 22.90 22.80 22.90 22.60 24.05 3,206,331 73,807,853 23.019 22.90 22.80 22.90 22.60 24.05 3,206,331 23.019 -4.18%
2022-01-24 0 23.90 23.90 24.05 23.85 24.60 1,716,400 41,320,380 24.074 23.90 23.90 24.05 23.85 24.60 1,716,400 24.074 -3.24%
2022-01-21 0 24.70 24.70 24.75 24.45 25.30 1,172,800 28,960,800 24.694 24.70 24.70 24.75 24.45 25.30 1,172,800 24.694 -1.59%
2022-01-20 0 25.10 25.10 25.15 24.65 25.40 1,598,098 40,127,779 25.110 25.10 25.10 25.15 24.65 25.40 1,598,098 25.110 1.62%
2022-01-19 0 24.70 24.65 24.70 24.45 26.00 2,666,400 66,582,308 24.971 24.70 24.65 24.70 24.45 26.00 2,666,400 24.971 -5.00%
2022-01-18 0 26.00 25.95 26.00 25.85 27.35 1,384,846 36,721,221 26.517 26.00 25.95 26.00 25.85 27.35 1,384,846 26.516 -0.95%
2022-01-17 0 26.25 26.15 26.25 25.15 26.60 954,400 24,970,300 26.163 26.25 26.15 26.25 25.15 26.60 954,400 26.163 1.94%
2022-01-14 0 25.75 25.45 25.75 25.40 26.55 1,002,800 25,916,420 25.844 25.75 25.45 25.75 25.40 26.55 1,002,800 25.844 -3.01%
2022-01-13 0 26.55 26.55 26.60 26.20 27.55 1,312,804 35,187,428 26.803 26.55 26.55 26.60 26.20 27.55 1,312,804 26.803 -1.48%
2022-01-12 0 26.95 26.90 26.95 26.55 27.20 1,644,073 44,290,769 26.940 26.95 26.90 26.95 26.55 27.20 1,644,073 26.940 4.46%
2022-01-11 0 25.80 25.75 25.80 25.50 26.40 511,133 13,261,651 25.946 25.80 25.75 25.80 25.50 26.40 511,133 25.946 -1.71%
2022-01-10 0 26.25 26.20 26.25 25.15 26.85 1,143,200 30,129,220 26.355 26.25 26.20 26.25 25.15 26.85 1,143,200 26.355 2.54%
2022-01-07 0 25.60 25.55 25.60 25.00 26.20 1,263,413 32,442,422 25.678 25.60 25.55 25.60 25.00 26.20 1,263,413 25.678 1.99%
2022-01-06 0 25.10 25.00 25.10 24.05 25.15 1,281,343 31,472,102 24.562 25.10 25.00 25.10 24.05 25.15 1,281,343 24.562 -0.79%
2022-01-05 0 25.30 25.10 25.30 24.95 26.10 939,480 23,676,844 25.202 25.30 25.10 25.30 24.95 26.10 939,480 25.202 -3.62%
2022-01-04 0 26.25 26.20 26.30 25.70 27.15 926,400 24,335,505 26.269 26.25 26.20 26.30 25.70 27.15 926,400 26.269 -2.78%
2022-01-03 0 27.00 26.95 27.00 26.00 27.25 1,168,350 31,175,247 26.683 27.00 26.95 27.00 26.00 27.25 1,168,350 26.683 4.65%
2021-12-31 0 25.80 25.80 26.45 25.30 26.50 1,258,800 32,628,050 25.920 25.80 25.80 26.45 25.30 26.50 1,258,800 25.920 4.45%
2021-12-30 0 24.70 24.70 24.75 23.95 24.90 1,002,333 24,584,151 24.527 24.70 24.70 24.75 23.95 24.90 1,002,333 24.527 2.28%
2021-12-29 0 24.15 24.15 24.30 23.70 24.70 1,492,805 36,082,786 24.171 24.15 24.15 24.30 23.70 24.70 1,492,805 24.171 -2.03%
2021-12-28 0 24.65 24.60 24.80 24.00 25.80 1,834,500 45,540,290 24.824 24.65 24.60 24.80 24.00 25.80 1,834,500 24.824 0.61%
2021-12-24 0 24.50 24.45 24.50 24.40 24.90 381,600 9,417,180 24.678 24.50 24.45 24.50 24.40 24.90 381,600 24.678 0.62%
2021-12-23 0 24.35 24.35 24.40 24.25 25.10 598,800 14,718,680 24.580 24.35 24.35 24.40 24.25 25.10 598,800 24.580 -1.22%
2021-12-22 0 24.65 24.65 24.70 24.50 25.45 865,230 21,499,262 24.848 24.65 24.65 24.70 24.50 25.45 865,230 24.848 1.65%
2021-12-21 0 24.25 24.20 24.30 23.15 24.70 1,063,456 25,509,275 23.987 24.25 24.20 24.30 23.15 24.70 1,063,456 23.987 2.54%
2021-12-20 0 23.65 23.65 23.75 23.55 25.40 1,762,964 42,695,314 24.218 23.65 23.65 23.75 23.55 25.40 1,762,964 24.218 -6.15%
2021-12-17 0 25.20 25.20 25.25 24.80 25.75 1,415,552 35,651,963 25.186 25.20 25.20 25.25 24.80 25.75 1,415,552 25.186 -1.75%
2021-12-16 0 25.65 25.65 26.00 24.75 26.10 775,600 19,783,220 25.507 25.65 25.65 26.00 24.75 26.10 775,600 25.507 2.40%
2021-12-15 0 25.05 25.05 25.25 24.90 26.85 1,571,119 39,780,755 25.320 25.05 25.05 25.25 24.90 26.85 1,571,119 25.320 -3.09%
2021-12-14 0 25.85 25.85 26.00 25.35 26.60 947,600 24,533,620 25.890 25.85 25.85 26.00 25.35 26.60 947,600 25.890 -2.45%
2021-12-13 0 26.50 26.50 26.65 26.50 27.95 1,089,800 29,266,480 26.855 26.50 26.50 26.65 26.50 27.95 1,089,800 26.855 -2.57%
2021-12-10 0 27.20 27.05 27.20 26.85 28.10 1,817,748 49,561,170 27.265 27.20 27.05 27.20 26.85 28.10 1,817,748 27.265 -3.37%
2021-12-09 0 28.15 28.10 28.15 26.20 28.30 1,454,900 40,523,815 27.853 28.15 28.10 28.15 26.20 28.30 1,454,900 27.853 6.23%
2021-12-08 0 26.50 26.50 26.55 26.00 27.15 664,925 17,713,608 26.640 26.50 26.50 26.55 26.00 27.15 664,925 26.640 0.19%
2021-12-07 0 26.45 26.45 26.50 25.40 26.80 2,098,274 55,113,314 26.266 26.45 26.45 26.50 25.40 26.80 2,098,274 26.266 5.80%
2021-12-06 0 25.00 25.00 25.05 25.00 26.50 2,772,000 70,027,500 25.262 25.00 25.00 25.05 25.00 26.50 2,772,000 25.262 -8.09%
2021-12-03 0 27.20 27.20 27.25 27.05 28.80 2,506,800 69,839,280 27.860 27.20 27.20 27.25 27.05 28.80 2,506,800 27.860 -3.03%
2021-12-02 0 28.05 28.00 28.05 27.05 28.40 3,167,295 87,803,266 27.722 28.05 28.00 28.05 27.05 28.40 3,167,295 27.722 -1.58%
2021-12-01 0 28.50 28.45 28.50 27.95 29.60 2,417,400 69,532,620 28.763 28.50 28.45 28.50 27.95 29.60 2,417,400 28.763 1.24%
2021-11-30 0 28.15 28.15 28.20 27.60 29.10 8,194,424 230,977,439 28.187 28.15 28.15 28.20 27.60 29.10 8,194,424 28.187 -2.93%
2021-11-29 0 29.00 29.00 29.10 27.40 31.95 9,498,800 274,149,298 28.862 29.00 29.00 29.10 27.40 31.95 9,498,800 28.861 -9.94%
2021-11-26 0 32.20 32.15 32.20 28.50 34.00 19,819,886 642,298,507 32.407 32.20 32.15 32.20 28.50 34.00 19,819,886 32.407 10.27%
2021-11-25 0 29.20 29.15 29.20 26.50 29.50 4,331,200 123,223,040 28.450 29.20 29.15 29.20 26.50 29.50 4,331,200 28.450 11.66%
2021-11-24 0 26.15 26.15 26.30 25.60 26.75 939,200 24,656,800 26.253 26.15 26.15 26.30 25.60 26.75 939,200 26.253 1.16%
2021-11-23 0 25.85 25.85 25.90 24.85 26.35 865,504 22,434,168 25.920 25.85 25.85 25.90 24.85 26.35 865,504 25.920 0.78%
2021-11-22 0 25.65 25.60 25.70 25.40 26.50 1,367,170 35,280,095 25.805 25.65 25.60 25.70 25.40 26.50 1,367,170 25.805 -0.77%
2021-11-19 0 25.85 25.80 25.85 25.60 26.70 1,489,252 38,765,992 26.031 25.85 25.80 25.85 25.60 26.70 1,489,252 26.031 -3.72%
2021-11-18 0 26.85 26.80 26.85 26.60 27.95 1,806,612 48,958,212 27.100 26.85 26.80 26.85 26.60 27.95 1,806,612 27.099 -4.45%
2021-11-17 0 28.10 28.10 28.15 26.85 28.20 1,901,279 52,522,996 27.625 28.10 28.10 28.15 26.85 28.20 1,901,279 27.625 2.18%
2021-11-16 0 27.50 27.50 27.55 26.80 27.90 1,338,570 36,753,064 27.457 27.50 27.50 27.55 26.80 27.90 1,338,570 27.457 0.00%
2021-11-15 0 27.50 27.45 27.50 26.80 28.30 1,756,741 48,379,248 27.539 27.50 27.45 27.50 26.80 28.30 1,756,741 27.539 0.92%
2021-11-12 0 27.25 27.25 27.30 25.90 27.40 2,959,400 79,052,300 26.712 27.25 27.25 27.30 25.90 27.40 2,959,400 26.712 6.24%
2021-11-11 0 25.65 25.60 25.65 24.35 25.75 1,084,600 27,446,770 25.306 25.65 25.60 25.65 24.35 25.75 1,084,600 25.306 0.98%
2021-11-10 0 25.40 25.35 25.40 24.10 25.50 1,689,245 42,098,272 24.921 25.40 25.35 25.40 24.10 25.50 1,689,245 24.921 2.01%
2021-11-09 0 24.90 24.85 24.90 23.60 24.90 2,246,900 55,060,290 24.505 24.90 24.85 24.90 23.60 24.90 2,246,900 24.505 4.40%
2021-11-08 0 23.85 23.80 23.85 22.50 23.90 1,360,400 31,481,760 23.142 23.85 23.80 23.85 22.50 23.90 1,360,400 23.142 1.49%
2021-11-05 0 23.50 23.50 23.55 23.00 24.50 1,644,928 38,774,287 23.572 23.50 23.50 23.55 23.00 24.50 1,644,928 23.572 -0.42%
2021-11-04 0 23.60 23.50 23.60 22.90 24.60 1,406,800 33,008,340 23.463 23.60 23.50 23.60 22.90 24.60 1,406,800 23.463 -0.63%
2021-11-03 0 23.75 23.65 23.75 22.60 24.70 1,623,651 38,160,205 23.503 23.75 23.65 23.75 22.60 24.70 1,623,651 23.503 0.42%
2021-11-02 0 23.65 23.60 23.65 23.05 24.90 2,265,639 54,334,662 23.982 23.65 23.60 23.65 23.05 24.90 2,265,639 23.982 2.83%
2021-11-01 0 23.00 22.95 23.00 22.55 23.85 1,382,600 31,624,896 22.874 23.00 22.95 23.00 22.55 23.85 1,382,600 22.873 -3.16%
2021-10-29 0 23.75 23.70 23.85 23.55 24.50 1,605,186 38,302,173 23.862 23.75 23.70 23.85 23.55 24.50 1,605,186 23.862 -0.42%
2021-10-28 0 23.85 23.85 23.90 23.75 25.00 2,013,115 48,690,251 24.187 23.85 23.85 23.90 23.75 25.00 2,013,115 24.187 -3.25%
2021-10-27 0 24.65 24.65 24.70 24.50 26.00 2,066,300 51,218,666 24.788 24.65 24.65 24.70 24.50 26.00 2,066,300 24.788 -5.01%
2021-10-26 0 25.95 25.95 26.00 25.85 27.15 1,530,800 40,240,646 26.287 25.95 25.95 26.00 25.85 27.15 1,530,800 26.287 -2.81%
2021-10-25 0 26.70 26.70 26.75 26.30 28.00 1,637,254 43,760,933 26.728 26.70 26.70 26.75 26.30 28.00 1,637,254 26.728 -3.44%
2021-10-22 0 27.65 27.65 27.75 26.80 28.50 1,843,200 51,365,640 27.868 27.65 27.65 27.75 26.80 28.50 1,843,200 27.868 2.60%
2021-10-21 0 26.95 26.90 26.95 26.55 28.25 1,817,000 49,161,269 27.056 26.95 26.90 26.95 26.55 28.25 1,817,000 27.056 -4.77%
2021-10-20 0 28.30 28.25 28.30 28.00 29.70 3,226,600 93,373,316 28.939 28.30 28.25 28.30 28.00 29.70 3,226,600 28.939 1.80%
2021-10-19 0 27.80 27.80 27.85 26.95 27.90 1,389,100 38,274,225 27.553 27.80 27.80 27.85 26.95 27.90 1,389,100 27.553 1.46%
2021-10-18 0 27.40 27.35 27.40 25.85 27.40 931,390 24,791,259 26.618 27.40 27.35 27.40 25.85 27.40 931,390 26.617 2.05%
2021-10-15 0 26.85 26.85 26.90 25.80 27.10 1,858,421 49,527,488 26.650 26.85 26.85 26.90 25.80 27.10 1,858,421 26.650 3.27%
2021-10-12 0 26.00 25.95 26.00 25.60 27.10 1,484,545 38,793,496 26.132 26.00 25.95 26.00 25.60 27.10 1,484,545 26.132 -4.76%
2021-10-11 0 27.30 27.25 27.30 26.75 27.80 2,397,728 65,821,202 27.452 27.30 27.25 27.30 26.75 27.80 2,397,728 27.451 3.02%
2021-10-08 0 26.50 26.35 26.50 25.55 26.85 2,152,096 56,095,543 26.066 26.50 26.35 26.50 25.55 26.85 2,152,096 26.066 1.53%
2021-10-07 0 26.10 26.05 26.10 24.30 26.30 2,433,970 62,791,894 25.798 26.10 26.05 26.10 24.30 26.30 2,433,970 25.798 7.41%
2021-10-06 0 24.30 24.20 24.30 23.45 24.50 1,819,136 43,781,503 24.067 24.30 24.20 24.30 23.45 24.50 1,819,136 24.067 1.89%
2021-10-05 0 23.85 23.80 23.85 23.00 24.35 1,716,146 40,570,762 23.641 23.85 23.80 23.85 23.00 24.35 1,716,146 23.641 -2.05%
2021-10-04 0 24.35 24.25 24.35 23.55 25.30 1,923,600 47,045,023 24.457 24.35 24.25 24.35 23.55 25.30 1,923,600 24.457 -3.18%
2021-09-30 0 25.15 25.10 25.15 24.00 26.10 2,425,205 60,881,050 25.104 25.15 25.10 25.15 24.00 26.10 2,425,205 25.103 2.03%
2021-09-29 0 24.65 24.65 24.70 23.25 25.55 5,904,786 141,109,898 23.898 24.65 24.65 24.70 23.25 25.55 5,904,786 23.898 -4.09%
2021-09-28 0 25.70 25.55 25.70 25.35 27.00 4,367,595 112,817,679 25.831 25.70 25.55 25.70 25.35 27.00 4,367,595 25.831 -2.65%
2021-09-27 0 26.40 26.35 26.40 25.75 28.10 5,567,561 151,966,645 27.295 26.40 26.35 26.40 25.75 28.10 5,567,561 27.295 3.33%
2021-09-24 0 25.55 25.55 25.60 25.40 27.65 4,486,715 116,786,048 26.029 25.55 25.55 25.60 25.40 27.65 4,486,715 26.029 -6.58%
2021-09-23 0 27.35 27.25 27.35 26.90 27.90 3,675,265 100,263,723 27.281 27.35 27.25 27.35 26.90 27.90 3,675,265 27.281 1.67%
2021-09-21 0 26.90 26.90 27.00 26.30 28.90 3,983,063 107,750,099 27.052 26.90 26.90 27.00 26.30 28.90 3,983,063 27.052 -7.88%
2021-09-20 0 29.20 29.20 29.25 28.35 30.70 1,927,023 56,327,938 29.231 29.20 29.20 29.25 28.35 30.70 1,927,023 29.231 -5.04%
2021-09-17 0 30.75 30.70 30.75 29.35 30.80 3,495,444 105,423,944 30.160 30.75 30.70 30.75 29.35 30.80 3,495,444 30.160 3.19%
2021-09-16 0 29.80 29.75 29.80 29.35 30.35 2,425,986 72,132,594 29.733 29.80 29.75 29.80 29.35 30.35 2,425,986 29.733 2.41%
2021-09-15 0 29.10 29.10 29.20 29.00 30.50 4,198,777 124,229,600 29.587 29.10 29.10 29.20 29.00 30.50 4,198,777 29.587 -4.59%
2021-09-14 0 30.50 30.50 30.60 30.50 31.80 1,720,326 53,018,124 30.819 30.50 30.50 30.60 30.50 31.80 1,720,326 30.819 -3.33%
2021-09-13 0 31.55 31.55 31.60 31.00 33.10 2,772,800 87,368,329 31.509 31.55 31.55 31.60 31.00 33.10 2,772,800 31.509 -5.82%
2021-09-10 0 33.50 33.45 33.50 32.50 34.10 2,130,333 70,939,602 33.300 33.50 33.45 33.50 32.50 34.10 2,130,333 33.300 1.21%
2021-09-09 0 33.10 33.10 33.30 32.90 35.75 2,403,630 81,831,747 34.045 33.10 33.10 33.30 32.90 35.75 2,403,630 34.045 -7.93%
2021-09-08 0 35.95 35.90 35.95 35.00 36.85 1,363,500 48,922,536 35.880 35.95 35.90 35.95 35.00 36.85 1,363,500 35.880 -0.55%
2021-09-07 0 36.15 36.15 36.20 35.10 36.95 1,855,094 67,069,516 36.154 36.15 36.15 36.20 35.10 36.95 1,855,094 36.154 -0.82%
2021-09-06 0 36.45 36.40 36.45 34.50 36.80 1,921,908 69,463,255 36.143 36.45 36.40 36.45 34.50 36.80 1,921,908 36.143 4.44%
2021-09-03 0 34.90 34.80 34.90 33.80 35.35 1,960,244 67,939,794 34.659 34.90 34.80 34.90 33.80 35.35 1,960,244 34.659 0.00%
2021-09-02 0 34.90 34.90 34.95 34.35 38.50 4,409,200 158,204,367 35.881 34.90 34.90 34.95 34.35 38.50 4,409,200 35.881 -5.93%
2021-09-01 0 37.10 37.05 37.10 31.80 37.40 7,254,230 255,531,674 35.225 37.10 37.05 37.10 31.80 37.40 7,254,230 35.225 16.12%
2021-08-31 0 31.95 31.90 31.95 29.60 31.95 2,702,110 83,243,994 30.807 31.95 31.90 31.95 29.60 31.95 2,702,110 30.807 5.62%
2021-08-30 0 30.25 30.20 30.25 30.00 31.75 1,987,035 60,480,148 30.437 30.25 30.20 30.25 30.00 31.75 1,987,035 30.437 -4.27%
2021-08-27 0 31.60 31.60 31.65 30.05 32.10 2,577,000 80,965,237 31.418 31.60 31.60 31.65 30.05 32.10 2,577,000 31.418 -0.78%
2021-08-26 0 31.85 31.80 31.85 30.80 32.90 1,729,277 55,024,221 31.819 31.85 31.80 31.85 30.80 32.90 1,729,277 31.819 -2.15%
2021-08-25 0 32.55 32.35 32.60 31.70 33.95 2,288,872 74,717,904 32.644 32.55 32.35 32.60 31.70 33.95 2,288,872 32.644 -0.61%
2021-08-24 0 32.75 32.75 32.85 32.10 33.00 1,771,500 57,734,740 32.591 32.75 32.75 32.85 32.10 33.00 1,771,500 32.591 3.31%
2021-08-23 0 31.70 31.70 31.95 31.45 32.70 1,409,604 44,733,765 31.735 31.70 31.70 31.95 31.45 32.70 1,409,604 31.735 -0.31%
2021-08-20 0 31.80 31.75 31.80 29.85 32.40 3,599,677 112,814,476 31.340 31.80 31.75 31.80 29.85 32.40 3,599,677 31.340 1.92%
2021-08-19 0 31.20 31.20 31.40 30.90 32.90 1,319,450 41,819,515 31.695 31.20 31.20 31.40 30.90 32.90 1,319,450 31.695 -3.26%
2021-08-18 0 32.25 32.25 32.30 31.00 32.85 1,138,365 36,403,043 31.978 32.25 32.25 32.30 31.00 32.85 1,138,365 31.978 3.70%
2021-08-17 0 31.10 31.10 31.15 30.80 32.80 1,697,314 53,592,688 31.575 31.10 31.10 31.15 30.80 32.80 1,697,314 31.575 -2.96%
2021-08-16 0 32.05 32.00 32.05 31.60 34.75 3,193,604 103,695,561 32.470 32.05 32.00 32.05 31.60 34.75 3,193,604 32.470 -6.70%
2021-08-13 0 34.35 34.20 34.40 33.50 35.60 1,336,889 45,779,672 34.243 34.35 34.20 34.40 33.50 35.60 1,336,889 34.243 -3.38%
2021-08-12 0 35.55 35.50 35.55 35.05 37.00 1,312,437 46,586,698 35.496 35.55 35.50 35.55 35.05 37.00 1,312,437 35.496 -3.00%
2021-08-11 0 36.65 36.60 36.65 36.30 37.90 1,082,500 39,708,636 36.682 36.65 36.60 36.65 36.30 37.90 1,082,500 36.682 -1.74%
2021-08-10 0 37.30 37.30 37.35 36.45 37.80 1,699,812 63,112,490 37.129 37.30 37.30 37.35 36.45 37.80 1,699,812 37.129 2.19%
2021-08-09 0 36.50 36.50 36.55 34.35 36.90 782,030 28,190,682 36.048 36.50 36.50 36.55 34.35 36.90 782,030 36.048 2.67%
2021-08-06 0 35.55 35.55 35.75 35.00 36.60 921,081 32,665,777 35.465 35.55 35.55 35.75 35.00 36.60 921,081 35.465 -1.39%
2021-08-05 0 36.05 36.05 36.15 35.60 37.70 804,000 29,247,160 36.377 36.05 36.05 36.15 35.60 37.70 804,000 36.377 -2.70%
2021-08-04 0 37.05 37.05 37.10 36.10 38.00 984,112 36,743,642 37.337 37.05 37.05 37.10 36.10 38.00 984,112 37.337 0.14%
2021-08-03 0 37.00 36.90 37.00 34.90 38.00 1,233,564 44,723,979 36.256 37.00 36.90 37.00 34.90 38.00 1,233,564 36.256 -2.63%
2021-08-02 0 38.00 37.95 38.00 36.20 38.40 1,137,204 42,741,351 37.585 38.00 37.95 38.00 36.20 38.40 1,137,204 37.585 1.74%
2021-07-30 0 37.35 37.35 37.45 35.55 37.50 1,740,400 63,802,890 36.660 37.35 37.35 37.45 35.55 37.50 1,740,400 36.660 -0.80%
2021-07-29 0 37.65 37.60 37.65 35.65 38.15 2,305,504 85,732,979 37.186 37.65 37.60 37.65 35.65 38.15 2,305,504 37.186 7.42%
2021-07-28 0 35.05 35.05 35.15 30.80 35.60 4,544,839 152,018,723 33.449 35.05 35.05 35.15 30.80 35.60 4,544,839 33.449 6.37%
2021-07-27 0 32.95 32.95 33.00 31.50 38.00 3,166,080 108,638,151 34.313 32.95 32.95 33.00 31.50 38.00 3,166,080 34.313 -11.90%
2021-07-26 0 37.40 37.40 37.50 37.30 42.00 3,152,446 121,465,769 38.531 37.40 37.40 37.50 37.30 42.00 3,152,446 38.531 -12.51%
2021-07-23 0 42.75 42.50 42.75 41.80 44.30 2,116,600 90,204,850 42.618 42.75 42.50 42.75 41.80 44.30 2,116,600 42.618 -2.06%
2021-07-22 0 43.65 43.60 43.65 41.40 43.65 2,297,399 98,477,862 42.865 43.65 43.60 43.65 41.40 43.65 2,297,399 42.865 7.51%
2021-07-21 0 40.60 40.60 40.70 39.00 41.25 2,635,783 106,492,986 40.403 40.60 40.60 40.70 39.00 41.25 2,635,783 40.403 3.05%
2021-07-20 0 39.40 39.40 39.45 38.60 43.05 2,944,483 117,251,115 39.821 39.40 39.40 39.45 38.60 43.05 2,944,483 39.821 -8.27%
2021-07-19 0 42.95 42.75 42.95 42.05 43.55 938,402 40,149,512 42.785 42.95 42.75 42.95 42.05 43.55 938,402 42.785 0.94%
2021-07-16 0 42.55 42.55 42.60 42.00 44.85 2,940,543 125,768,061 42.770 42.55 42.55 42.60 42.00 44.85 2,940,543 42.770 -5.13%
2021-07-15 0 44.85 44.75 44.85 44.55 47.10 1,154,438 52,132,834 45.159 44.85 44.75 44.85 44.55 47.10 1,154,438 45.159 -3.55%
2021-07-14 0 46.50 46.45 46.50 45.00 47.30 1,823,904 85,222,732 46.725 46.50 46.45 46.50 45.00 47.30 1,823,904 46.725 3.33%
2021-07-13 0 45.00 44.95 45.00 42.55 45.40 834,204 37,513,968 44.970 45.00 44.95 45.00 42.55 45.40 834,204 44.970 0.00%
2021-07-12 0 45.00 44.95 45.00 44.40 45.20 1,009,811 45,352,268 44.912 45.00 44.95 45.00 44.40 45.20 1,009,811 44.912 1.69%
2021-07-09 0 44.25 44.20 44.30 41.90 44.85 1,514,217 66,119,876 43.666 44.25 44.20 44.30 41.90 44.85 1,514,217 43.666 4.12%
2021-07-08 0 42.50 42.50 42.60 42.50 45.25 1,799,507 77,941,812 43.313 42.50 42.50 42.60 42.50 45.25 1,799,507 43.313 -5.35%
2021-07-07 0 44.90 44.90 44.95 44.50 46.30 1,258,104 56,582,326 44.974 44.90 44.90 44.95 44.50 46.30 1,258,104 44.974 -3.02%
2021-07-06 0 46.30 46.30 46.35 44.85 46.45 1,203,604 55,262,978 45.915 46.30 46.30 46.35 44.85 46.45 1,203,604 45.915 1.09%
2021-07-05 0 45.80 45.70 45.80 45.50 47.25 1,028,619 47,381,703 46.063 45.80 45.70 45.80 45.50 47.25 1,028,619 46.063 -1.19%
2021-07-02 0 46.35 46.30 46.35 46.00 48.75 2,974,735 138,760,891 46.647 46.35 46.30 46.35 46.00 48.75 2,974,735 46.646 -5.12%
2021-06-30 0 48.85 48.80 48.85 48.75 50.00 1,094,273 53,750,577 49.120 48.85 48.80 48.85 48.75 50.00 1,094,273 49.120 -0.91%
2021-06-29 0 49.30 49.25 49.35 48.65 51.00 983,506 48,637,772 49.454 49.30 49.25 49.35 48.65 51.00 983,506 49.453 -2.47%
2021-06-28 0 50.55 50.50 50.55 50.00 51.75 900,466 45,850,437 50.919 50.55 50.50 50.55 50.00 51.75 900,466 50.919 1.10%
2021-06-25 0 50.00 49.95 50.00 48.25 50.70 1,795,595 89,265,285 49.714 50.00 49.95 50.00 48.25 50.70 1,795,595 49.713 2.35%
2021-06-24 0 48.85 48.80 48.85 47.10 49.60 1,641,404 79,912,274 48.685 48.85 48.80 48.85 47.10 49.60 1,641,404 48.685 2.30%
2021-06-23 0 47.75 47.75 47.85 46.80 48.70 1,301,665 62,424,553 47.958 47.75 47.75 47.85 46.80 48.70 1,301,665 47.957 2.58%
2021-06-22 0 46.55 46.50 46.55 46.50 48.80 1,621,330 77,020,624 47.505 46.55 46.50 46.55 46.50 48.80 1,621,330 47.505 -4.61%
2021-06-21 0 48.80 48.75 48.80 48.05 50.50 1,594,404 78,092,450 48.979 48.80 48.75 48.80 48.05 50.50 1,594,404 48.979 -3.65%
2021-06-18 0 50.65 50.60 50.65 47.00 51.20 4,417,275 220,050,003 49.816 50.65 50.60 50.65 47.00 51.20 4,417,275 49.816 7.88%
2021-06-17 0 46.95 46.90 46.95 44.65 48.75 4,068,182 188,278,340 46.281 46.95 46.90 46.95 44.65 48.75 4,068,182 46.281 -2.19%
2021-06-16 0 48.00 48.00 48.05 48.00 50.30 1,445,784 70,296,277 48.622 48.00 48.00 48.05 48.00 50.30 1,445,784 48.622 -4.57%
2021-06-15 0 50.30 50.15 50.30 49.80 51.90 965,757 48,673,958 50.400 50.30 50.15 50.30 49.80 51.90 965,757 50.400 -2.14%
2021-06-11 0 51.40 51.35 51.40 49.95 51.75 1,606,752 82,118,183 51.108 51.40 51.35 51.40 49.95 51.75 1,606,752 51.108 1.98%
2021-06-10 0 50.40 50.35 50.40 49.80 51.60 1,070,485 53,883,347 50.336 50.40 50.35 50.40 49.80 51.60 1,070,485 50.335 -1.08%
2021-06-09 0 50.95 50.90 50.95 50.30 51.90 1,674,500 85,647,219 51.148 50.95 50.90 50.95 50.30 51.90 1,674,500 51.148 0.49%
2021-06-08 0 50.70 50.65 50.70 49.05 50.75 1,379,712 68,890,459 49.931 50.70 50.65 50.70 49.05 50.75 1,379,712 49.931 2.01%
2021-06-07 0 49.70 49.70 49.80 49.40 50.90 1,203,849 60,148,532 49.964 49.70 49.70 49.80 49.40 50.90 1,203,849 49.964 -1.29%
2021-06-04 0 50.35 50.30 50.35 50.05 52.00 1,466,800 74,365,023 50.699 50.35 50.30 50.35 50.05 52.00 1,466,800 50.699 -1.27%
2021-06-03 0 51.00 50.95 51.00 51.00 53.55 1,858,395 96,691,269 52.029 51.00 50.95 51.00 51.00 53.55 1,858,395 52.029 -2.30%
2021-06-02 0 52.20 52.10 52.20 52.00 55.95 3,627,641 193,668,141 53.387 52.20 52.10 52.20 52.00 55.95 3,627,641 53.387 -5.09%
2021-06-01 0 55.00 54.95 55.00 50.05 55.00 5,272,017 282,878,541 53.657 55.00 54.95 55.00 50.05 55.00 5,272,017 53.657 8.27%
2021-05-31 0 50.80 50.80 50.85 47.60 50.95 2,272,200 112,368,454 49.454 50.80 50.80 50.85 47.60 50.95 2,272,200 49.454 2.42%
2021-05-28 0 49.60 49.60 49.75 49.40 51.85 1,730,113 87,631,846 50.651 49.60 49.60 49.75 49.40 51.85 1,730,113 50.651 -3.50%
2021-05-27 0 51.40 51.35 51.40 50.10 51.50 1,840,300 93,891,946 51.020 51.40 51.35 51.40 50.10 51.50 1,840,300 51.020 1.08%
2021-05-26 0 50.85 50.75 50.85 50.00 52.40 2,750,109 139,162,174 50.602 50.85 50.75 50.85 50.00 52.40 2,750,109 50.602 -2.31%
2021-05-25 0 52.05 52.00 52.05 49.50 52.05 2,500,339 128,395,289 51.351 52.05 52.00 52.05 49.50 52.05 2,500,339 51.351 5.47%
2021-05-24 0 49.35 49.30 49.35 48.90 51.20 1,412,039 69,807,853 49.438 49.35 49.30 49.35 48.90 51.20 1,412,039 49.438 -3.14%
2021-05-21 0 50.95 50.95 51.00 50.85 52.95 1,553,826 79,858,499 51.395 50.95 50.95 51.00 50.85 52.95 1,553,826 51.395 -2.30%
2021-05-20 0 52.15 52.15 52.20 50.65 52.75 2,292,672 118,950,837 51.883 52.15 52.15 52.20 50.65 52.75 2,292,672 51.883 2.05%
2021-05-18 0 51.10 51.10 51.20 50.50 53.00 1,895,663 96,952,762 51.145 51.10 51.10 51.20 50.50 53.00 1,895,663 51.145 -0.97%
2021-05-17 0 51.60 51.50 51.60 50.00 51.90 2,002,131 102,416,950 51.154 51.60 51.50 51.60 50.00 51.90 2,002,131 51.154 3.41%
2021-05-14 0 49.90 49.80 49.90 48.70 51.30 3,463,425 171,634,980 49.556 49.90 49.80 49.90 48.70 51.30 3,463,425 49.556 -0.40%
2021-05-13 0 50.10 50.10 50.15 50.00 52.50 3,646,069 185,716,862 50.936 50.10 50.10 50.15 50.00 52.50 3,646,069 50.936 -5.02%
2021-05-12 0 52.75 52.75 52.80 52.20 55.00 2,799,300 148,994,105 53.226 52.75 52.75 52.80 52.20 55.00 2,799,300 53.225 -1.59%
2021-05-11 0 53.60 53.60 53.75 51.50 55.90 4,285,032 227,155,214 53.011 53.60 53.60 53.75 51.50 55.90 4,285,032 53.011 -6.21%
2021-05-10 0 57.15 57.15 57.50 54.95 58.80 2,082,700 119,268,845 57.267 57.15 57.15 57.50 54.95 58.80 2,082,700 57.266 0.70%
2021-05-07 0 56.75 56.75 56.80 56.50 63.45 3,831,809 224,808,514 58.669 56.75 56.75 56.80 56.50 63.45 3,831,809 58.669 -9.92%
2021-05-06 0 63.00 63.00 63.30 61.20 64.80 2,063,824 129,588,414 62.790 63.00 63.00 63.30 61.20 64.80 2,063,824 62.790 0.80%
2021-05-05 0 62.50 62.45 62.50 60.80 64.10 1,262,800 79,197,680 62.716 62.50 62.45 62.50 60.80 64.10 1,262,800 62.716 -2.04%
2021-05-04 0 63.80 63.80 63.90 63.40 65.50 765,800 49,277,104 64.347 63.80 63.80 63.90 63.40 65.50 765,800 64.347 -1.92%
2021-05-03 0 65.05 65.05 65.10 58.50 65.45 1,190,669 76,209,699 64.006 65.05 65.05 65.10 58.50 65.45 1,190,669 64.006 1.48%
2021-04-30 0 64.10 64.10 64.30 63.80 68.50 2,747,112 178,632,167 65.025 64.10 64.10 64.30 63.80 68.50 2,747,112 65.025 -6.42%
2021-04-29 0 68.50 68.45 68.50 67.80 73.00 1,790,050 125,160,987 69.920 68.50 68.45 68.50 67.80 73.00 1,790,050 69.920 -4.06%
2021-04-28 0 71.40 71.40 71.45 69.00 72.50 2,796,400 198,039,480 70.819 71.40 71.40 71.45 69.00 72.50 2,796,400 70.819 0.00%
2021-04-27 0 71.40 71.30 71.40 67.70 71.75 3,082,792 217,083,695 70.418 71.40 71.30 71.40 67.70 71.75 3,082,792 70.418 5.00%
2021-04-26 0 68.00 68.00 68.05 65.10 68.35 3,255,440 218,944,807 67.255 68.00 68.00 68.05 65.10 68.35 3,255,440 67.255 4.62%
2021-04-23 0 65.00 64.90 65.00 63.25 67.80 2,914,510 191,933,501 65.855 65.00 64.90 65.00 63.25 67.80 2,914,510 65.854 1.48%
2021-04-22 0 64.05 64.05 64.15 62.55 65.80 1,889,835 120,814,191 63.928 64.05 64.05 64.15 62.55 65.80 1,889,835 63.928 0.71%
2021-04-21 0 63.60 63.60 63.65 62.30 65.80 3,648,769 232,604,485 63.749 63.60 63.60 63.65 62.30 65.80 3,648,769 63.749 -4.79%
2021-04-20 0 66.80 66.80 66.85 60.90 67.20 5,714,519 372,069,572 65.110 66.80 66.80 66.85 60.90 67.20 5,714,519 65.110 9.96%
2021-04-19 0 60.75 60.70 60.75 58.35 61.65 1,949,644 118,278,888 60.667 60.75 60.70 60.75 58.35 61.65 1,949,644 60.667 0.66%
2021-04-16 0 60.35 60.30 60.35 59.65 62.30 3,339,323 203,219,349 60.857 60.35 60.30 60.35 59.65 62.30 3,339,323 60.856 2.03%
2021-04-15 0 59.15 59.05 59.15 56.55 59.70 3,349,053 195,204,130 58.286 59.15 59.05 59.15 56.55 59.70 3,349,053 58.286 1.46%
2021-04-14 0 58.30 58.25 58.35 55.60 58.45 3,691,925 212,576,300 57.579 58.30 58.25 58.35 55.60 58.45 3,691,925 57.579 5.52%
2021-04-13 0 55.25 55.15 55.25 54.90 57.45 1,906,511 106,685,326 55.958 55.25 55.15 55.25 54.90 57.45 1,906,511 55.958 -2.04%
2021-04-12 0 56.40 56.25 56.40 54.70 58.65 2,609,834 146,118,095 55.988 56.40 56.25 56.40 54.70 58.65 2,609,834 55.988 -2.25%
2021-04-09 0 57.70 57.60 57.75 57.20 61.00 3,148,395 183,139,572 58.169 57.70 57.60 57.75 57.20 61.00 3,148,395 58.169 -3.91%
2021-04-08 0 60.05 60.05 60.10 56.60 61.55 4,385,681 263,570,488 60.098 60.05 60.05 60.10 56.60 61.55 4,385,681 60.098 4.43%
2021-04-07 0 57.50 57.30 57.50 57.00 62.30 6,631,263 388,524,380 58.590 57.50 57.30 57.50 57.00 62.30 6,631,263 58.590 -3.28%
2021-04-01 0 59.45 59.40 59.45 54.50 59.70 10,322,481 593,375,856 57.484 59.45 59.40 59.45 54.50 59.70 10,322,481 57.484 11.12%
2021-03-31 0 53.50 53.50 53.60 53.20 56.15 3,640,429 197,922,602 54.368 53.50 53.50 53.60 53.20 56.15 3,640,429 54.368 -2.28%
2021-03-30 0 54.75 54.70 54.75 53.90 57.70 5,520,747 303,533,704 54.981 54.75 54.70 54.75 53.90 57.70 5,520,747 54.981 -3.27%
2021-03-29 0 56.60 56.60 56.85 56.20 61.90 5,921,500 344,964,816 58.256 56.60 56.60 56.85 56.20 61.90 5,921,500 58.256 -8.78%
2021-03-26 0 62.05 62.05 62.10 59.50 68.90 10,922,279 681,951,575 62.437 62.05 62.05 62.10 59.50 68.90 10,922,279 62.437 -11.42%
2021-03-25 0 70.05 70.00 70.05 64.25 72.95 4,048,826 278,426,574 68.767 70.05 70.00 70.05 64.25 72.95 4,048,826 68.767 -0.43%
2021-03-24 0 70.35 70.20 70.35 69.70 76.80 3,095,637 222,995,477 72.035 70.35 70.20 70.35 69.70 76.80 3,095,637 72.035 -6.94%
2021-03-23 0 75.60 75.60 75.70 75.00 79.60 1,442,150 109,692,192 76.062 75.60 75.60 75.70 75.00 79.60 1,442,150 76.062 -3.69%
2021-03-22 0 78.50 78.35 78.50 77.90 81.15 1,381,734 109,268,548 79.081 78.50 78.35 78.50 77.90 81.15 1,381,734 79.081 0.71%
2021-03-19 0 77.95 77.95 78.20 77.10 80.70 5,752,612 450,269,238 78.272 77.95 77.95 78.20 77.10 80.70 5,752,612 78.272 -4.53%
2021-03-18 0 81.65 81.50 81.65 81.10 85.45 2,888,070 241,466,055 83.608 81.65 81.50 81.65 81.10 85.45 2,888,070 83.608 -0.43%
2021-03-17 0 82.00 81.90 82.00 79.50 84.50 2,371,950 194,524,639 82.010 82.00 81.90 82.00 79.50 84.50 2,371,950 82.010 0.18%
2021-03-16 0 81.85 81.80 81.85 78.80 81.85 3,280,408 264,422,727 80.607 81.85 81.80 81.85 78.80 81.85 3,280,408 80.607 7.41%
2021-03-15 0 76.20 76.15 76.20 75.30 81.80 2,594,721 202,250,248 77.947 76.20 76.15 76.20 75.30 81.80 2,594,721 77.947 -2.56%
2021-03-12 0 78.20 78.20 78.30 76.00 85.45 4,906,495 393,446,162 80.189 78.20 78.20 78.30 76.00 85.45 4,906,495 80.189 -0.19%
2021-03-11 0 78.35 78.30 78.35 73.05 78.75 3,008,034 230,086,293 76.491 78.35 78.30 78.35 73.05 78.75 3,008,034 76.491 8.67%
2021-03-10 0 72.10 72.10 72.15 71.50 77.65 3,971,169 294,468,863 74.152 72.10 72.10 72.15 71.50 77.65 3,971,169 74.152 6.03%
2021-03-09 0 68.00 68.00 68.35 63.20 74.20 4,402,511 302,049,242 68.608 68.00 68.00 68.35 63.20 74.20 4,402,511 68.608 0.82%
2021-03-08 0 67.45 67.40 67.45 65.25 80.05 5,541,600 388,416,244 70.091 67.45 67.40 67.45 65.25 80.05 5,541,600 70.091 -10.72%
2021-03-05 0 75.55 75.55 75.70 71.00 81.00 4,486,480 338,773,122 75.510 75.55 75.55 75.70 71.00 81.00 4,486,480 75.510 -5.80%
2021-03-04 0 80.20 80.15 80.20 79.50 85.00 3,155,196 256,683,801 81.353 80.20 80.15 80.20 79.50 85.00 3,155,196 81.353 -9.53%
2021-03-03 0 88.65 88.15 88.70 84.25 89.00 1,748,500 151,738,273 86.782 88.65 88.15 88.70 84.25 89.00 1,748,500 86.782 0.74%
2021-03-02 0 88.00 87.60 88.00 86.05 94.60 3,167,930 285,218,392 90.033 88.00 87.60 88.00 86.05 94.60 3,167,930 90.033 -2.98%
2021-03-01 0 90.70 90.35 90.70 85.30 91.65 3,790,184 337,448,886 89.032 90.70 90.35 90.70 85.30 91.65 3,790,184 89.032 9.28%
2021-02-26 0 83.00 82.95 83.00 78.80 87.65 5,135,950 427,601,066 83.257 83.00 82.95 83.00 78.80 87.65 5,135,950 83.256 -4.93%
2021-02-25 0 87.30 87.30 87.60 81.60 90.00 4,724,450 408,853,271 86.540 87.30 87.30 87.60 81.60 90.00 4,724,450 86.540 11.78%
2021-02-24 0 78.10 78.00 78.20 77.25 94.90 9,113,799 752,473,144 82.564 78.10 78.00 78.20 77.25 94.90 9,113,799 82.564 -14.27%
2021-02-23 0 91.10 91.00 91.10 90.00 98.20 4,136,971 387,426,632 93.650 91.10 91.00 91.10 90.00 98.20 4,136,971 93.650 -4.11%
2021-02-22 0 95.00 95.00 95.80 95.00 107.8 4,739,091 468,095,173 98.773 95.00 95.00 95.80 95.00 107.8 4,739,091 98.773 -8.57%
2021-02-19 0 103.9 103.5 103.9 96.50 106.8 6,052,187 606,354,880 100.19 103.9 103.5 103.9 96.50 106.8 6,052,187 100.19 -3.17%
2021-02-18 0 107.3 107.0 107.3 104.1 122.3 8,137,664 895,177,870 110.00 107.3 107.0 107.3 104.1 122.3 8,137,664 110.00 -11.32%
2021-02-17 0 121.0 120.9 121.0 94.40 122.7 6,460,905 719,671,209 111.39 121.0 120.9 121.0 94.40 122.7 6,460,905 111.39 26.44%
2021-02-16 0 95.70 95.55 95.70 93.80 99.70 3,070,076 292,540,038 95.288 95.70 95.55 95.70 93.80 99.70 3,070,076 95.288 -0.42%
2021-02-11 0 96.10 96.05 96.25 93.30 97.00 1,826,496 175,492,136 96.081 96.10 96.05 96.25 93.30 97.00 1,826,496 96.081 1.48%
2021-02-10 0 94.70 94.65 94.70 89.00 97.25 5,632,545 530,341,128 94.157 94.70 94.65 94.70 89.00 97.25 5,632,545 94.157 3.50%
2021-02-09 0 91.50 91.35 91.50 87.00 91.90 3,327,634 301,631,541 90.644 91.50 91.35 91.50 87.00 91.90 3,327,634 90.644 6.46%
2021-02-08 0 85.95 85.50 85.95 81.40 87.50 3,138,900 265,431,855 84.562 85.95 85.50 85.95 81.40 87.50 3,138,900 84.562 1.42%
2021-02-05 0 84.75 84.65 84.75 82.20 87.70 4,378,953 368,903,640 84.245 84.75 84.65 84.75 82.20 87.70 4,378,953 84.245 -1.91%
2021-02-04 0 86.40 86.20 86.40 84.25 91.15 4,392,283 383,147,855 87.232 86.40 86.20 86.40 84.25 91.15 4,392,283 87.232 -3.41%
2021-02-03 0 89.45 89.00 89.45 85.10 92.60 6,160,650 547,462,302 88.864 89.45 89.00 89.45 85.10 92.60 6,160,650 88.864 1.30%
2021-02-02 0 88.30 88.20 88.30 81.25 89.75 6,415,290 555,455,203 86.583 88.30 88.20 88.30 81.25 89.75 6,415,290 86.583 9.15%
2021-02-01 0 80.90 80.55 80.90 77.05 83.15 6,313,495 513,613,354 81.352 80.90 80.55 80.90 77.05 83.15 6,313,495 81.352 2.21%
2021-01-29 0 79.15 78.95 79.15 71.55 80.70 7,630,679 587,352,652 76.973 79.15 78.95 79.15 71.55 80.70 7,630,679 76.973 11.48%
2021-01-28 0 71.00 71.00 71.05 70.30 77.30 6,676,495 487,274,534 72.984 71.00 71.00 71.05 70.30 77.30 6,676,495 72.984 -6.39%
2021-01-27 0 75.85 75.80 75.85 75.00 86.50 9,865,997 779,309,203 78.989 75.85 75.80 75.85 75.00 86.50 9,865,997 78.989 -9.27%
2021-01-26 0 83.60 83.60 83.65 76.15 86.00 9,605,530 774,159,545 80.595 83.60 83.60 83.65 76.15 86.00 9,605,530 80.595 0.30%
2021-01-25 0 83.35 83.30 83.35 69.60 83.90 16,484,327 1,281,483,869 77.740 83.35 83.30 83.35 69.60 83.90 16,484,327 77.740 20.80%
2021-01-22 0 69.00 68.85 69.00 57.50 69.00 14,598,463 921,040,947 63.092 69.00 68.85 69.00 57.50 69.00 14,598,463 63.092 18.35%
2021-01-21 0 58.30 58.10 58.30 55.10 59.50 7,162,920 412,559,700 57.597 58.30 58.10 58.30 55.10 59.50 7,162,920 57.597 1.48%
2021-01-20 0 57.45 57.40 57.45 55.40 57.60 6,972,450 395,703,667 56.753 57.45 57.40 57.45 55.40 57.60 6,972,450 56.752 6.39%
2021-01-19 0 54.00 53.95 54.00 52.40 58.80 8,859,477 490,602,334 55.376 54.00 53.95 54.00 52.40 58.80 8,859,477 55.376 -1.82%
2021-01-18 0 55.00 54.95 55.00 50.80 55.00 7,508,112 402,787,614 53.647 55.00 54.95 55.00 50.80 55.00 7,508,112 53.647 11.79%
2021-01-15 0 49.20 49.15 49.20 47.50 49.75 5,812,728 283,719,875 48.810 49.20 49.15 49.20 47.50 49.75 5,812,728 48.810 5.13%
2021-01-14 0 46.80 46.80 46.85 43.45 47.65 7,420,800 342,287,730 46.125 46.80 46.80 46.85 43.45 47.65 7,420,800 46.125 6.61%
2021-01-13 0 43.90 43.80 43.90 42.20 44.95 2,645,403 115,441,880 43.639 43.90 43.80 43.90 42.20 44.95 2,645,403 43.639 1.27%
2021-01-12 0 43.35 43.30 43.35 41.00 43.35 1,943,200 82,950,800 42.688 43.35 43.30 43.35 41.00 43.35 1,943,200 42.688 2.97%
2021-01-11 0 42.10 42.00 42.10 40.10 43.00 3,453,561 142,664,909 41.310 42.10 42.00 42.10 40.10 43.00 3,453,561 41.310 -2.77%
2021-01-08 0 43.30 43.20 43.30 42.20 44.00 4,889,072 210,574,389 43.070 43.30 43.20 43.30 42.20 44.00 4,889,072 43.070 -2.04%
2021-01-07 0 44.20 44.20 44.40 42.60 45.00 6,229,130 273,641,018 43.929 44.20 44.20 44.40 42.60 45.00 6,229,130 43.929 1.49%
2021-01-06 0 43.55 43.55 43.60 40.45 43.95 8,511,760 361,757,702 42.501 43.55 43.55 43.60 40.45 43.95 8,511,760 42.501 6.22%
2021-01-05 0 41.00 40.95 41.00 36.90 41.35 6,653,243 263,677,986 39.632 41.00 40.95 41.00 36.90 41.35 6,653,243 39.631 9.92%
2021-01-04 0 37.30 37.25 37.30 36.40 37.60 1,881,511 69,444,780 36.909 37.30 37.25 37.30 36.40 37.60 1,881,511 36.909 -0.80%
2020-12-31 0 37.60 37.60 37.80 36.85 38.60 2,462,901 93,315,292 37.888 37.60 37.60 37.80 36.85 38.60 2,462,901 37.888 -0.53%
2020-12-30 0 37.80 37.75 37.80 36.45 38.00 2,864,914 107,052,400 37.367 37.80 37.75 37.80 36.45 38.00 2,864,914 37.367 2.30%
2020-12-29 0 36.95 36.85 36.95 36.05 37.85 2,417,100 89,237,700 36.919 36.95 36.85 36.95 36.05 37.85 2,417,100 36.919 1.93%
2020-12-28 0 36.25 36.20 36.25 36.10 39.25 2,262,400 85,557,340 37.817 36.25 36.20 36.25 36.10 39.25 2,262,400 37.817 -3.33%
2020-12-24 0 37.50 37.45 37.50 36.20 38.00 3,089,066 115,535,595 37.402 37.50 37.45 37.50 36.20 38.00 3,089,066 37.401 1.90%
2020-12-23 0 36.80 36.70 36.80 34.55 37.40 3,968,208 145,534,700 36.675 36.80 36.70 36.80 34.55 37.40 3,968,208 36.675 6.82%
2020-12-22 0 34.45 34.40 34.45 34.25 36.60 2,511,697 87,118,515 34.685 34.45 34.40 34.45 34.25 36.60 2,511,697 34.685 -4.44%
2020-12-21 0 36.05 36.00 36.05 35.55 36.35 1,251,907 45,077,867 36.007 36.05 36.00 36.05 35.55 36.35 1,251,907 36.007 -0.83%
2020-12-18 0 36.35 36.35 36.40 35.70 37.90 6,127,665 222,825,784 36.364 36.35 36.35 36.40 35.70 37.90 6,127,665 36.364 -2.68%
2020-12-17 0 37.35 37.30 37.35 36.10 37.50 1,994,242 73,546,345 36.879 37.35 37.30 37.35 36.10 37.50 1,994,242 36.879 2.75%
2020-12-16 0 36.35 36.30 36.35 36.05 36.80 1,311,300 47,684,210 36.364 36.35 36.30 36.35 36.05 36.80 1,311,300 36.364 0.55%
2020-12-15 0 36.15 36.10 36.15 35.75 37.75 2,205,192 80,160,827 36.351 36.15 36.10 36.15 35.75 37.75 2,205,192 36.351 -2.82%
2020-12-14 0 37.20 37.20 37.25 35.15 37.40 2,894,814 105,741,927 36.528 37.20 37.20 37.25 35.15 37.40 2,894,814 36.528 4.94%
2020-12-11 0 35.45 35.45 35.65 33.30 35.70 3,627,152 127,074,445 35.034 35.45 35.45 35.65 33.30 35.70 3,627,152 35.034 6.46%
2020-12-10 0 33.30 33.30 33.35 32.90 36.20 4,020,510 135,559,697 33.717 33.30 33.30 33.35 32.90 36.20 4,020,510 33.717 -6.98%
2020-12-09 0 35.80 35.80 35.85 35.70 37.30 3,471,445 125,286,177 36.091 35.80 35.80 35.85 35.70 37.30 3,471,445 36.090 -2.19%
2020-12-08 0 36.60 36.60 36.65 36.50 37.95 2,389,126 87,987,193 36.828 36.60 36.60 36.65 36.50 37.95 2,389,126 36.828 -2.53%
2020-12-07 0 37.55 37.50 37.55 36.90 38.50 1,820,094 68,295,026 37.523 37.55 37.50 37.55 36.90 38.50 1,820,094 37.523 -1.18%
2020-12-04 0 38.00 38.00 38.05 37.30 38.50 31,052,565 1,177,177,572 37.909 38.00 38.00 38.05 37.30 38.50 31,052,565 37.909 -8.54%
2020-12-03 0 41.55 41.40 41.55 40.60 41.80 998,000 41,370,160 41.453 41.55 41.40 41.55 40.60 41.80 998,000 41.453 2.34%
2020-12-02 0 40.60 40.25 40.60 39.80 42.15 1,258,128 50,802,500 40.379 40.60 40.25 40.60 39.80 42.15 1,258,128 40.379 -0.37%
2020-12-01 0 40.75 40.65 40.80 39.55 41.90 1,209,114 48,959,890 40.492 40.75 40.65 40.80 39.55 41.90 1,209,114 40.492 -0.49%
2020-11-30 0 40.95 40.90 40.95 39.40 42.25 2,655,114 109,984,168 41.424 40.95 40.90 40.95 39.40 42.25 2,655,114 41.424 3.93%
2020-11-27 0 39.40 39.35 39.40 38.20 39.80 860,155 33,801,707 39.297 39.40 39.35 39.40 38.20 39.80 860,155 39.297 2.47%
2020-11-26 0 38.45 38.45 38.55 37.90 39.00 1,437,280 55,156,364 38.376 38.45 38.45 38.55 37.90 39.00 1,437,280 38.376 2.26%
2020-11-25 0 37.60 37.60 37.65 37.60 40.85 2,158,150 83,114,820 38.512 37.60 37.60 37.65 37.60 40.85 2,158,150 38.512 -5.05%
2020-11-24 0 39.60 39.50 39.60 39.10 42.45 2,241,600 89,186,460 39.787 39.60 39.50 39.60 39.10 42.45 2,241,600 39.787 -5.04%
2020-11-23 0 41.70 41.70 41.75 41.40 43.90 1,796,400 75,071,565 41.790 41.70 41.70 41.75 41.40 43.90 1,796,400 41.790 -0.71%
2020-11-20 0 42.00 41.95 42.00 41.50 43.40 1,942,914 81,932,800 42.170 42.00 41.95 42.00 41.50 43.40 1,942,914 42.170 -2.10%
2020-11-19 0 42.90 42.90 43.00 42.00 44.20 3,362,900 145,913,255 43.389 42.90 42.90 43.00 42.00 44.20 3,362,900 43.389 -0.35%
2020-11-18 0 43.05 43.00 43.05 40.00 43.40 4,777,600 201,786,340 42.236 43.05 43.00 43.05 40.00 43.40 4,777,600 42.236 9.82%
2020-11-17 0 39.20 39.20 39.30 38.35 39.40 3,020,000 117,247,280 38.824 39.20 39.20 39.30 38.35 39.40 3,020,000 38.824 2.48%
2020-11-16 0 38.25 38.05 38.25 36.30 38.25 1,395,676 52,419,467 37.559 38.25 38.05 38.25 36.30 38.25 1,395,676 37.558 2.55%
2020-11-13 0 37.30 37.30 37.35 35.60 37.50 3,159,200 114,783,040 36.333 37.30 37.30 37.35 35.60 37.50 3,159,200 36.333 0.81%
2020-11-12 0 37.00 36.95 37.00 36.75 38.20 2,666,345 98,971,098 37.119 37.00 36.95 37.00 36.75 38.20 2,666,345 37.119 -0.67%
2020-11-11 0 37.25 37.20 37.30 37.00 39.60 2,356,400 88,598,270 37.599 37.25 37.20 37.30 37.00 39.60 2,356,400 37.599 -6.88%
2020-11-10 0 40.00 40.00 40.05 39.20 42.25 1,176,200 47,296,538 40.211 40.00 40.00 40.05 39.20 42.25 1,176,200 40.211 -3.61%
2020-11-09 0 41.50 41.40 41.50 41.00 42.20 1,015,356 42,271,781 41.633 41.50 41.40 41.50 41.00 42.20 1,015,356 41.632 1.59%
2020-11-06 0 40.85 40.70 40.85 39.70 43.80 1,496,622 61,362,010 41.000 40.85 40.70 40.85 39.70 43.80 1,496,622 41.000 -5.00%
2020-11-05 0 43.00 42.90 43.00 40.45 43.15 2,081,400 87,466,985 42.023 43.00 42.90 43.00 40.45 43.15 2,081,400 42.023 9.28%
2020-11-04 0 39.35 39.35 39.45 38.05 41.00 2,288,600 88,805,720 38.804 39.35 39.35 39.45 38.05 41.00 2,288,600 38.804 -4.95%
2020-11-03 0 41.40 41.40 41.45 41.40 43.20 484,000 20,362,160 42.071 41.40 41.40 41.45 41.40 43.20 484,000 42.071 -2.93%
2020-11-02 0 42.65 42.55 42.65 40.30 42.80 2,899,300 120,677,740 41.623 42.65 42.55 42.65 40.30 42.80 2,899,300 41.623 3.52%
2020-10-30 0 41.20 41.00 41.20 40.10 44.30 1,810,500 75,013,320 41.432 41.20 41.00 41.20 40.10 44.30 1,810,500 41.432 -6.58%
2020-10-29 0 44.10 44.00 44.10 43.30 44.50 1,676,000 73,103,040 43.618 44.10 44.00 44.10 43.30 44.50 1,676,000 43.618 -2.00%
2020-10-28 0 45.00 44.95 45.00 44.90 46.85 1,998,400 90,894,818 45.484 45.00 44.95 45.00 44.90 46.85 1,998,400 45.484 -4.15%
2020-10-27 0 46.95 46.90 46.95 46.05 48.00 654,000 30,590,834 46.775 46.95 46.90 46.95 46.05 48.00 654,000 46.775 -1.26%
2020-10-23 0 47.55 47.55 47.85 47.00 49.40 617,520 29,865,805 48.364 47.55 47.55 47.85 47.00 49.40 617,520 48.364 -1.35%
2020-10-22 0 48.20 48.15 48.20 48.20 49.50 614,800 29,970,440 48.748 48.20 48.15 48.20 48.20 49.50 614,800 48.748 0.10%
2020-10-21 0 48.15 48.10 48.15 47.55 48.60 763,710 36,740,200 48.108 48.15 48.10 48.15 47.55 48.60 763,710 48.108 0.31%
2020-10-20 0 48.00 47.90 48.00 46.30 48.30 763,900 36,400,300 47.651 48.00 47.90 48.00 46.30 48.30 763,900 47.651 3.34%
2020-10-19 0 46.45 46.45 46.50 43.30 51.20 2,702,724 126,257,086 46.715 46.45 46.45 46.50 43.30 51.20 2,702,724 46.715 -7.38%
2020-10-16 0 50.15 50.15 50.25 50.05 52.30 835,200 42,480,500 50.863 50.15 50.15 50.25 50.05 52.30 835,200 50.863 -2.24%
2020-10-15 0 51.30 51.30 51.35 51.00 53.95 1,077,200 56,387,940 52.347 51.30 51.30 51.35 51.00 53.95 1,077,200 52.347 -3.57%
2020-10-14 0 53.20 53.15 53.25 50.50 54.50 2,238,325 117,929,465 52.687 53.20 53.15 53.25 50.50 54.50 2,238,325 52.686 0.38%
2020-10-12 0 53.00 52.95 53.00 49.60 53.00 2,395,000 123,706,060 51.652 53.00 52.95 53.00 49.60 53.00 2,395,000 51.652 6.00%
2020-10-09 0 50.00 49.75 50.00 49.00 51.20 711,409 35,504,737 49.908 50.00 49.75 50.00 49.00 51.20 711,409 49.908 0.00%
2020-10-08 0 50.00 49.95 50.00 48.35 51.95 1,679,025 84,852,620 50.537 50.00 49.95 50.00 48.35 51.95 1,679,025 50.537 1.11%
2020-10-07 0 49.45 49.35 49.45 48.70 49.90 447,200 22,018,080 49.235 49.45 49.35 49.45 48.70 49.90 447,200 49.235 -1.10%
2020-10-06 0 50.00 49.80 50.00 47.70 50.45 1,229,900 61,194,510 49.756 50.00 49.80 50.00 47.70 50.45 1,229,900 49.756 3.52%
2020-10-05 0 48.30 48.20 48.30 47.40 48.80 526,900 25,372,945 48.155 48.30 48.20 48.30 47.40 48.80 526,900 48.155 1.68%
2020-09-30 0 47.50 47.50 47.70 46.50 49.75 738,400 35,195,100 47.664 47.50 47.50 47.70 46.50 49.75 738,400 47.664 -3.06%
2020-09-29 0 49.00 48.75 49.00 48.15 49.50 426,400 20,835,820 48.865 49.00 48.75 49.00 48.15 49.50 426,400 48.864 2.51%
2020-09-28 0 47.80 47.80 48.00 47.30 49.20 616,425 29,584,949 47.994 47.80 47.80 48.00 47.30 49.20 616,425 47.994 1.16%
2020-09-25 0 47.25 47.20 47.25 47.05 50.00 1,074,000 51,716,270 48.153 47.25 47.20 47.25 47.05 50.00 1,074,000 48.153 -3.28%
2020-09-24 0 48.85 48.85 48.90 48.30 49.45 647,600 31,620,540 48.827 48.85 48.85 48.90 48.30 49.45 647,600 48.827 -2.88%
2020-09-23 0 50.30 50.20 50.35 49.50 50.80 476,400 23,873,210 50.112 50.30 50.20 50.35 49.50 50.80 476,400 50.112 1.41%
2020-09-22 0 49.60 49.60 49.90 48.15 51.00 729,633 36,536,982 50.076 49.60 49.60 49.90 48.15 51.00 729,633 50.076 -0.20%
2020-09-21 0 49.70 49.70 49.75 49.20 52.60 867,142 43,849,801 50.568 49.70 49.70 49.75 49.20 52.60 867,142 50.568 -4.79%
2020-09-18 0 52.20 52.20 52.25 49.50 52.20 972,421 49,721,633 51.132 52.20 52.20 52.25 49.50 52.20 972,421 51.132 5.45%
2020-09-17 0 49.50 49.50 49.55 49.25 50.90 1,037,650 51,777,304 49.899 49.50 49.50 49.55 49.25 50.90 1,037,650 49.899 -3.23%
2020-09-16 0 51.15 51.15 51.20 51.00 53.95 1,176,300 61,378,915 52.180 51.15 51.15 51.20 51.00 53.95 1,176,300 52.180 -3.31%
2020-09-15 0 52.90 52.75 52.90 51.80 53.00 1,149,300 60,464,315 52.610 52.90 52.75 52.90 51.80 53.00 1,149,300 52.610 2.22%
2020-09-14 0 51.75 51.75 51.80 51.15 52.55 1,148,400 59,560,960 51.864 51.75 51.75 51.80 51.15 52.55 1,148,400 51.864 0.68%
2020-09-11 0 51.40 51.35 51.40 48.80 51.50 1,984,300 100,251,590 50.522 51.40 51.35 51.40 48.80 51.50 1,984,300 50.522 6.42%
2020-09-10 0 48.30 48.25 48.30 47.50 49.50 1,446,050 70,354,070 48.653 48.30 48.25 48.30 47.50 49.50 1,446,050 48.653 3.09%
2020-09-09 0 46.85 46.80 46.90 45.90 48.00 1,971,850 91,925,958 46.619 46.85 46.80 46.90 45.90 48.00 1,971,850 46.619 -4.00%
2020-09-08 0 48.80 48.80 48.95 47.50 52.00 1,941,896 95,010,845 48.927 48.80 48.80 48.95 47.50 52.00 1,941,896 48.927 -2.40%
2020-09-07 0 50.00 49.90 50.00 49.00 55.00 2,184,769 112,519,455 51.502 50.00 49.90 50.00 49.00 55.00 2,184,769 51.502 -7.24%
2020-09-04 0 53.90 53.90 54.00 52.00 54.40 1,721,050 92,182,042 53.562 53.90 53.90 54.00 52.00 54.40 1,721,050 53.562 -3.58%
2020-09-03 0 55.90 55.90 55.95 54.80 59.00 1,649,020 93,721,392 56.835 55.90 55.90 55.95 54.80 59.00 1,649,020 56.835 -2.61%
2020-09-02 0 57.40 57.30 57.40 51.05 57.40 3,268,300 180,637,545 55.270 57.40 57.30 57.40 51.05 57.40 3,268,300 55.270 9.02%
2020-09-01 0 52.65 52.65 52.80 47.50 54.30 2,978,478 153,014,595 51.373 52.65 52.65 52.80 47.50 54.30 2,978,478 51.373 1.06%
2020-08-31 0 52.10 52.00 52.10 51.10 57.70 3,499,400 188,543,854 53.879 52.10 52.00 52.10 51.10 57.70 3,499,400 53.879 -7.05%
2020-08-28 0 56.05 56.05 56.20 55.80 61.20 4,018,035 228,671,467 56.911 56.05 56.05 56.20 55.80 61.20 4,018,035 56.911 -5.88%
2020-08-27 0 59.55 59.50 59.55 58.05 60.80 1,742,585 103,975,600 59.667 59.55 59.50 59.55 58.05 60.80 1,742,585 59.667 2.67%
2020-08-26 0 58.00 58.00 58.15 55.05 61.50 2,314,400 136,356,600 58.917 58.00 58.00 58.15 55.05 61.50 2,314,400 58.917 -2.68%
2020-08-25 0 59.60 59.60 59.65 59.50 62.00 1,257,600 75,508,700 60.042 59.60 59.60 59.65 59.50 62.00 1,257,600 60.042 -2.61%
2020-08-24 0 61.20 61.00 61.20 59.15 63.50 2,156,650 131,541,204 60.993 61.20 61.00 61.20 59.15 63.50 2,156,650 60.993 0.08%
2020-08-21 0 61.15 61.10 61.15 58.00 65.00 5,072,796 317,120,360 62.514 61.15 61.10 61.15 58.00 65.00 5,072,796 62.514 -1.53%
2020-08-20 0 62.10 62.05 62.10 57.20 62.35 3,036,140 184,319,953 60.709 62.10 62.05 62.10 57.20 62.35 3,036,140 60.709 4.63%
2020-08-19 0 59.35 59.25 59.35 56.40 60.00 2,313,050 136,182,316 58.876 59.35 59.25 59.35 56.40 60.00 2,313,050 58.876 5.14%
2020-08-18 0 56.45 56.45 56.50 56.05 58.00 1,441,850 82,092,847 56.936 56.45 56.45 56.50 56.05 58.00 1,441,850 56.936 0.53%
2020-08-17 0 56.15 56.15 56.25 55.00 58.90 2,363,016 133,876,110 56.655 56.15 56.15 56.25 55.00 58.90 2,363,016 56.655 -1.49%
2020-08-14 0 57.00 56.95 57.00 52.00 63.60 9,993,631 583,864,091 58.424 57.00 56.95 57.00 52.00 63.60 9,993,631 58.424 0.00%
2020-08-13 0 57.00 56.90 57.00 47.50 57.80 10,095,157 537,555,699 53.249 57.00 56.90 57.00 47.50 57.80 10,095,157 53.249 24.86%
2020-08-12 0 45.65 45.65 45.80 43.20 51.60 10,347,642 485,617,264 46.930 45.65 45.65 45.80 43.20 51.60 10,347,642 46.930 -13.54%
2020-08-11 0 52.80 52.75 52.80 47.20 80.00 13,848,689 877,822,822 63.387 52.80 52.75 52.80 47.20 80.00 13,848,689 63.387 -21.25%
2020-08-10 0 67.05 67.05 67.10 57.35 67.05 5,045,247 320,579,111 63.541 67.05 67.05 67.10 57.35 67.05 5,045,247 63.541 16.20%
2020-08-07 0 57.70 57.65 57.70 52.25 58.20 6,884,217 384,786,607 55.894 57.70 57.65 57.70 52.25 58.20 6,884,217 55.894 10.01%
2020-08-06 0 52.45 52.40 52.45 45.65 53.80 5,916,451 298,989,787 50.535 52.45 52.40 52.45 45.65 53.80 5,916,451 50.535 4.27%
2020-08-05 0 50.30 50.30 50.35 45.30 51.00 5,976,630 291,617,539 48.793 50.30 50.30 50.35 45.30 51.00 5,976,630 48.793 9.35%
2020-08-04 0 46.00 45.95 46.00 41.60 46.00 7,755,100 340,832,695 43.950 46.00 45.95 46.00 41.60 46.00 7,755,100 43.949 12.20%
2020-08-03 0 41.00 40.90 41.00 37.00 41.50 3,438,400 136,353,080 39.656 41.00 40.90 41.00 37.00 41.50 3,438,400 39.656 7.05%
2020-07-31 0 38.30 38.30 38.35 37.40 38.90 1,066,820 40,755,852 38.203 38.30 38.30 38.35 37.40 38.90 1,066,820 38.203 1.06%
2020-07-30 0 37.90 37.85 37.95 37.50 39.80 1,432,200 55,242,480 38.572 37.90 37.85 37.95 37.50 39.80 1,432,200 38.572 -0.79%
2020-07-29 0 38.20 38.10 38.20 36.05 38.55 2,100,400 79,800,080 37.993 38.20 38.10 38.20 36.05 38.55 2,100,400 37.993 3.24%
2020-07-28 0 37.00 36.90 37.00 35.65 37.55 1,717,100 62,841,815 36.598 37.00 36.90 37.00 35.65 37.55 1,717,100 36.598 5.56%
2020-07-27 0 35.05 35.05 35.40 34.80 40.00 3,432,700 124,920,185 36.391 35.05 35.05 35.40 34.80 40.00 3,432,700 36.391 -10.13%
2020-07-24 0 39.00 38.85 39.00 38.10 40.80 3,240,400 126,751,990 39.116 39.00 38.85 39.00 38.10 40.80 3,240,400 39.116 -4.41%
2020-07-23 0 40.80 40.75 40.80 37.35 40.80 4,263,500 168,370,315 39.491 40.80 40.75 40.80 37.35 40.80 4,263,500 39.491 10.27%
2020-07-22 0 37.00 37.00 37.05 36.90 42.45 3,646,259 147,455,805 40.440 37.00 37.00 37.05 36.90 42.45 3,646,259 40.440 -7.27%
2020-07-21 0 39.90 39.90 40.00 38.60 43.65 5,698,623 234,564,757 41.162 39.90 39.90 40.00 38.60 43.65 5,698,623 41.162 2.31%
2020-07-20 0 39.00 38.95 39.00 31.40 39.20 5,051,800 180,289,800 35.688 39.00 38.95 39.00 31.40 39.20 5,051,800 35.688 18.90%
2020-07-17 0 32.80 32.80 32.85 31.35 34.00 2,469,800 80,567,320 32.621 32.80 32.80 32.85 31.35 34.00 2,469,800 32.621 -0.46%
2020-07-16 0 32.95 32.65 32.95 30.05 35.30 7,192,060 231,752,442 32.223 32.95 32.65 32.95 30.05 35.30 7,192,060 32.223 -8.47%
2020-07-15 0 36.00 36.00 36.20 35.00 42.00 5,799,298 217,180,604 37.450 36.00 36.00 36.20 35.00 42.00 5,799,298 37.449 -9.32%
2020-07-14 0 39.70 39.70 39.75 37.00 42.00 6,716,578 266,262,145 39.643 39.70 39.70 39.75 37.00 42.00 6,716,578 39.643 -10.79%
2020-07-13 0 44.50 44.40 44.50 43.00 46.00 3,669,322 163,931,407 44.676 44.50 44.40 44.50 43.00 46.00 3,669,322 44.676 5.45%
2020-07-10 0 42.20 42.15 42.20 40.00 46.00 10,194,573 435,252,186 42.695 42.20 42.15 42.20 40.00 46.00 10,194,573 42.694 5.50%
2020-07-09 0 40.00 39.90 40.00 32.25 42.35 10,001,578 375,032,854 37.497 40.00 39.90 40.00 32.25 42.35 10,001,578 37.497 21.95%
2020-07-08 0 32.80 32.80 32.90 31.10 34.00 5,159,128 167,261,539 32.421 32.80 32.80 32.90 31.10 34.00 5,159,128 32.421 4.96%
2020-07-07 0 31.25 31.20 31.25 28.00 34.50 20,469,200 646,744,477 31.596 31.25 31.20 31.25 28.00 34.50 20,469,200 31.596 10.04%
2020-07-06 0 28.40 28.40 28.50 22.10 28.90 20,019,000 513,136,310 25.633 28.40 28.40 28.50 22.10 28.90 20,019,000 25.632 33.33%
2020-07-03 0 21.30 21.25 21.30 17.50 21.30 15,079,500 292,424,928 19.392 21.30 21.25 21.30 17.50 21.30 15,079,500 19.392 20.89%
2020-07-02 0 17.62 17.60 17.62 17.22 17.76 2,344,064 41,177,083 17.567 17.62 17.60 17.62 17.22 17.76 2,344,064 17.567 2.44%
2020-06-30 0 17.20 17.20 17.26 17.12 17.58 1,663,261 28,731,415 17.274 17.20 17.20 17.26 17.12 17.58 1,663,261 17.274 -0.81%
2020-06-29 0 17.34 17.34 17.38 17.20 18.06 3,038,400 53,058,552 17.463 17.34 17.34 17.38 17.20 18.06 3,038,400 17.463 -3.24%
2020-06-26 0 17.92 17.92 17.94 17.20 18.28 7,832,300 140,494,659 17.938 17.92 17.92 17.94 17.20 18.28 7,832,300 17.938 4.19%
2020-06-24 0 17.20 17.20 17.22 17.04 17.46 1,945,200 33,453,080 17.198 17.20 17.20 17.22 17.04 17.46 1,945,200 17.198 -0.69%
2020-06-23 0 17.32 17.32 17.40 17.12 17.70 1,540,400 26,747,016 17.364 17.32 17.32 17.40 17.12 17.70 1,540,400 17.364 -1.48%
2020-06-22 0 17.58 17.58 17.60 17.08 17.80 2,732,000 47,706,801 17.462 17.58 17.58 17.60 17.08 17.80 2,732,000 17.462 -0.68%
2020-06-19 0 17.70 17.64 17.70 17.10 17.80 5,797,171 101,793,341 17.559 17.70 17.64 17.70 17.10 17.80 5,797,171 17.559 2.91%
2020-06-18 0 17.20 17.18 17.20 16.40 17.20 3,552,800 59,773,560 16.824 17.20 17.18 17.20 16.40 17.20 3,552,800 16.824 0.70%
2020-06-17 0 17.08 17.08 17.14 16.98 17.48 1,756,400 30,156,088 17.169 17.08 17.08 17.14 16.98 17.48 1,756,400 17.169 -1.39%
2020-06-16 0 17.32 17.32 17.34 17.12 18.20 3,790,000 67,003,344 17.679 17.32 17.32 17.34 17.12 18.20 3,790,000 17.679 -1.14%
2020-06-15 0 17.52 17.46 17.52 16.82 18.00 6,546,400 114,837,448 17.542 17.52 17.46 17.52 16.82 18.00 6,546,400 17.542 1.62%
2020-06-12 0 17.24 17.24 17.26 15.80 17.30 6,150,400 103,871,350 16.889 17.24 17.24 17.26 15.80 17.30 6,150,400 16.889 5.12%
2020-06-11 0 16.40 16.38 16.40 15.76 16.68 5,241,396 85,487,258 16.310 16.40 16.38 16.40 15.76 16.68 5,241,396 16.310 3.67%
2020-06-10 0 15.82 15.82 15.84 15.32 16.28 4,594,000 72,311,454 15.740 15.82 15.82 15.84 15.32 16.28 4,594,000 15.740 -1.25%
2020-06-09 0 16.02 16.00 16.02 15.86 16.98 5,110,200 83,261,108 16.293 16.02 16.00 16.02 15.86 16.98 5,110,200 16.293 -3.84%
2020-06-08 0 16.66 16.66 16.68 16.60 17.90 6,136,800 104,253,552 16.988 16.66 16.66 16.68 16.60 17.90 6,136,800 16.988 -5.45%
2020-06-05 0 17.62 17.62 17.64 17.06 18.04 5,083,800 89,260,348 17.558 17.62 17.62 17.64 17.06 18.04 5,083,800 17.558 0.92%
2020-06-04 0 17.46 17.44 17.46 17.08 18.88 9,411,800 167,357,460 17.782 17.46 17.44 17.46 17.08 18.88 9,411,800 17.782 -5.93%
2020-06-03 0 18.56 18.56 18.58 18.00 19.16 16,274,400 302,174,408 18.568 18.56 18.56 18.58 18.00 19.16 16,274,400 18.567 0.43%
2020-06-02 0 18.48 18.48 18.50 17.80 19.40 28,809,101 536,436,896 18.620 18.48 18.48 18.50 17.80 19.40 28,809,101 18.620 4.64%
2020-06-01 0 17.66 17.66 17.68 14.92 18.80 102,492,000 1,705,869,452 16.644 17.66 17.66 17.68 14.92 18.80 102,492,000 16.644

Webb-site Database - Powered By Linux Group

Back to top