NikkoAM Metaverse Theme Active ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03091  2020-06-16  2025-04-14  2025-07-24
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
2025-07-23 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2025-04-14 0 103.5 - - 103.5 103.5 100 10,350 103.50 0.096 - - 0.096 0.096 108,030 0.0958 1.87%
2025-04-11 0 101.6 - - 101.6 101.7 5,000 508,125 101.63 0.094 - - 0.094 0.094 5,401,503 0.0941 0.40%
2025-04-10 0 101.2 - - - - 0 0 - 0.094 - - - - 0 - 4.98%
2025-04-09 0 96.40 - - 95.82 96.40 2,510 240,514 95.822 0.089 - - 0.089 0.089 2,711,554 0.0887 0.00%
2025-04-08 0 96.40 - - 92.50 95.72 350 33,341 95.260 0.089 - - 0.086 0.089 378,105 0.0882 4.56%
2025-04-07 0 92.20 - - 94.46 94.46 40 3,778 94.450 0.085 - - 0.087 0.087 43,212 0.0874 -12.27%
2025-04-03 0 105.1 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2025-04-02 0 105.1 - - - - 0 0 - 0.097 - - - - 0 - 0.57%
2025-04-01 0 104.5 - - - - 0 0 - 0.097 - - - - 0 - 0.48%
2025-03-31 0 104.0 - - - - 0 0 - 0.096 - - - - 0 - -1.93%
2025-03-28 0 106.1 - 107.1 - - 0 0 - 0.098 - 0.099 - - 0 - -0.66%
2025-03-27 0 106.8 - 107.1 - - 0 0 - 0.099 - 0.099 - - 0 - -0.28%
2025-03-26 0 107.1 - - - - 0 0 - 0.099 - - - - 0 - 0.23%
2025-03-25 0 106.8 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2025-03-24 0 106.8 - - 106.4 106.4 390 41,479 106.36 0.099 - - 0.098 0.098 421,317 0.0985 0.66%
2025-03-21 0 106.1 - 106.7 106.1 106.1 100 10,610 106.10 0.098 - 0.099 0.098 0.098 108,030 0.0982 -1.12%
2025-03-20 0 107.3 - - 107.0 107.6 3,500 374,624 107.04 0.099 - - 0.099 0.100 3,781,052 0.0991 0.56%
2025-03-19 0 106.7 - 110.0 106.4 106.8 600 63,880 106.47 0.099 - 0.102 0.098 0.099 648,180 0.0986 -0.74%
2025-03-18 0 107.5 - 110.0 107.2 107.5 110 11,795 107.23 0.100 - 0.102 0.099 0.100 118,833 0.0993 1.46%
2025-03-17 0 106.0 - 110.0 105.2 105.2 100 10,515 105.15 0.098 - 0.102 0.097 0.097 108,030 0.0973 0.76%
2025-03-14 0 105.2 - 110.0 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2025-03-13 0 105.2 - 110.0 - - 0 0 - 0.097 - 0.102 - - 0 - 0.38%
2025-03-12 0 104.8 - 110.0 - - 0 0 - 0.097 - 0.102 - - 0 - 0.00%
2025-03-11 0 104.8 - 110.0 - - 0 0 - 0.097 - 0.102 - - 0 - -1.64%
2025-03-10 0 106.5 - 110.0 - - 0 0 - 0.099 - 0.102 - - 0 - -1.25%
2025-03-07 0 107.9 - 110.0 - - 0 0 - 0.100 - 0.102 - - 0 - -1.42%
2025-03-06 0 109.4 - 110.0 109.4 109.4 10 1,094 109.40 0.101 - 0.102 0.101 0.101 10,803 0.1013 2.39%
2025-03-05 0 106.9 - 110.0 - - 0 0 - 0.099 - 0.102 - - 0 - 0.99%
2025-03-04 0 105.8 - 110.0 - - 0 0 - 0.098 - 0.102 - - 0 - -0.84%
2025-03-03 0 106.7 - 110.0 - - 0 0 - 0.099 - 0.102 - - 0 - 0.23%
2025-02-28 0 106.5 - 110.0 - - 0 0 - 0.099 - 0.102 - - 0 - -2.79%
2025-02-27 0 109.5 - 110.0 109.5 109.5 100 10,950 109.50 0.101 - 0.102 0.101 0.101 108,030 0.1014 0.14%
2025-02-26 0 109.4 - - - - 0 0 - 0.101 - - - - 0 - -0.23%
2025-02-25 0 109.6 - - - - 0 0 - 0.101 - - - - 0 - -1.39%
2025-02-24 0 111.2 - - - - 0 0 - 0.103 - - - - 0 - -0.94%
2025-02-21 0 112.2 - - 111.9 111.9 20 2,238 111.90 0.104 - - 0.104 0.104 21,606 0.1036 0.04%
2025-02-20 0 112.2 - - - - 0 0 - 0.104 - - - - 0 - -0.71%
2025-02-19 0 113.0 - 113.0 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
2025-02-18 0 113.0 - - - - 0 0 - 0.105 - - - - 0 - 0.49%
2025-02-17 0 112.4 - - 112.4 112.5 380 42,730 112.45 0.104 - - 0.104 0.104 410,514 0.1041 0.90%
2025-02-14 0 111.4 - 112.4 109.9 109.9 10 1,098 109.80 0.103 - 0.104 0.102 0.102 10,803 0.1016 1.41%
2025-02-13 0 109.9 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2025-02-12 0 109.9 - - 109.8 109.8 500 54,900 109.80 0.102 - - 0.102 0.102 540,150 0.1016 0.14%
2025-02-11 0 109.7 - 110.0 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-02-10 0 109.7 - 110.2 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-02-07 0 109.7 - - - - 0 0 - 0.102 - - - - 0 - 0.23%
2025-02-06 0 109.5 - - 107.9 107.9 110 11,863 107.85 0.101 - - 0.100 0.100 118,833 0.0998 1.86%
2025-02-05 0 107.5 - 107.9 - - 0 0 - 0.099 - 0.100 - - 0 - 1.61%
2025-02-04 0 105.8 - 107.9 - - 0 0 - 0.098 - 0.100 - - 0 - 0.67%
2025-02-03 0 105.1 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2025-01-28 0 105.1 - - - - 0 0 - 0.097 - - - - 0 - -1.41%
2025-01-27 0 106.6 - - - - 0 0 - 0.099 - - - - 0 - -1.75%
2025-01-24 0 108.5 - - 108.5 108.5 500 54,225 108.45 0.100 - - 0.100 0.100 540,150 0.1004 0.74%
2025-01-23 0 107.7 - 107.9 - - 0 0 - 0.100 - 0.100 - - 0 - 0.47%
2025-01-22 0 107.2 - 107.4 - - 0 0 - 0.099 - 0.099 - - 0 - 1.08%
2025-01-21 0 106.0 - - - - 0 0 - 0.098 - - - - 0 - 0.19%
2025-01-20 0 105.8 - - 105.6 105.6 10 1,055 105.50 0.098 - - 0.098 0.098 10,803 0.0977 1.10%
2025-01-17 0 104.7 - - 104.7 104.7 100 10,465 104.65 0.097 - - 0.097 0.097 108,030 0.0969 -0.66%
2025-01-16 0 105.4 - - 104.8 104.8 10 1,048 104.80 0.098 - - 0.097 0.097 10,803 0.0970 2.33%
2025-01-15 0 103.0 - - - - 0 0 - 0.095 - - - - 0 - 0.34%
2025-01-14 0 102.6 - - - - 0 0 - 0.095 - - - - 0 - 0.05%
2025-01-13 0 102.6 - - - - 0 0 - 0.095 - - - - 0 - -1.44%
2025-01-10 0 104.1 - 106.8 - - 0 0 - 0.096 - 0.099 - - 0 - -0.14%
2025-01-09 0 104.2 - 106.8 - - 0 0 - 0.096 - 0.099 - - 0 - -0.67%
2025-01-08 0 104.9 - 106.8 - - 0 0 - 0.097 - 0.099 - - 0 - -0.94%
2025-01-07 0 105.9 - 106.8 - - 0 0 - 0.098 - 0.099 - - 0 - 1.10%
2025-01-06 0 104.8 - 106.8 - - 0 0 - 0.097 - 0.099 - - 0 - 1.21%
2025-01-03 0 103.5 - 106.8 103.5 103.5 20 2,070 103.50 0.096 - 0.099 0.096 0.096 21,606 0.0958 -0.43%
2025-01-02 0 104.0 - 106.8 - - 0 0 - 0.096 - 0.099 - - 0 - -0.57%
2024-12-31 0 104.6 - 106.8 - - 0 0 - 0.097 - 0.099 - - 0 - -0.57%
2024-12-30 0 105.2 - 106.8 - - 0 0 - 0.097 - 0.099 - - 0 - -0.19%
2024-12-27 0 105.4 - 106.8 - - 0 0 - 0.098 - 0.099 - - 0 - 0.29%
2024-12-24 0 105.1 - 106.8 - - 0 0 - 0.097 - 0.099 - - 0 - 0.00%
2024-12-23 0 105.1 - 108.0 - - 0 0 - 0.097 - 0.100 - - 0 - 0.57%
2024-12-20 0 104.5 - 108.0 104.5 104.5 140 14,623 104.45 0.097 - 0.100 0.097 0.097 151,242 0.0967 -1.18%
2024-12-19 0 105.7 - 108.0 - - 0 0 - 0.098 - 0.100 - - 0 - -1.35%
2024-12-18 0 107.2 - 108.0 - - 0 0 - 0.099 - 0.100 - - 0 - 0.00%
2024-12-17 0 107.2 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2024-12-16 0 107.2 - 107.2 - - 0 0 - 0.099 - 0.099 - - 0 - -0.05%
2024-12-13 0 107.2 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2024-12-12 0 107.2 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2024-12-11 0 107.2 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2024-12-10 0 107.2 - - - - 0 0 - 0.099 - - - - 0 - -0.56%
2024-12-09 0 107.8 - - - - 0 0 - 0.100 - - - - 0 - 1.03%
2024-12-06 0 106.7 - - - - 0 0 - 0.099 - - - - 0 - 0.14%
2024-12-05 0 106.6 - - - - 0 0 - 0.099 - - - - 0 - 0.61%
2024-12-04 0 105.9 - - - - 0 0 - 0.098 - - - - 0 - 0.71%
2024-12-03 0 105.2 - - - - 0 0 - 0.097 - - - - 0 - 1.11%
2024-12-02 0 104.0 - - - - 0 0 - 0.096 - - - - 0 - 0.63%
2024-11-29 0 103.4 - - - - 0 0 - 0.096 - - - - 0 - 0.24%
2024-11-28 0 103.1 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2024-11-27 0 103.1 - - - - 0 0 - 0.095 - - - - 0 - 0.29%
2024-11-26 0 102.8 - - - - 0 0 - 0.095 - - - - 0 - -0.48%
2024-11-25 0 103.3 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2024-11-22 0 103.3 - - 103.3 103.3 30 3,099 103.30 0.096 - - 0.096 0.096 32,409 0.0956 0.05%
2024-11-21 0 103.3 - - - - 0 0 - 0.096 - - - - 0 - -0.58%
2024-11-20 0 103.9 - - - - 0 0 - 0.096 - - - - 0 - 1.42%
2024-11-19 0 102.4 - - - - 0 0 - 0.095 - - - - 0 - 0.49%
2024-11-18 0 101.9 101.3 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2024-11-15 0 101.9 - - - - 0 0 - 0.094 - - - - 0 - 0.10%
2024-11-14 0 101.8 - - - - 0 0 - 0.094 - - - - 0 - -0.59%
2024-11-13 0 102.4 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
2024-11-12 0 102.4 - - - - 0 0 - 0.095 - - - - 0 - -1.01%
2024-11-11 0 103.5 - - - - 0 0 - 0.096 - - - - 0 - -0.05%
2024-11-08 0 103.5 - 117.0 - - 0 0 - 0.096 - 0.108 - - 0 - 0.88%
2024-11-07 0 102.6 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - 0.54%
2024-11-06 0 102.1 - - - - 0 0 - 0.094 - - - - 0 - 1.04%
2024-11-05 0 101.0 - - - - 0 0 - 0.093 - - - - 0 - 0.20%
2024-11-04 0 100.8 - - - - 0 0 - 0.093 - - - - 0 - 0.35%
2024-11-01 0 100.5 - - - - 0 0 - 0.093 - - - - 0 - -0.05%
2024-10-31 0 100.5 - 117.0 - - 0 0 - 0.093 - 0.108 - - 0 - -1.47%
2024-10-30 0 102.0 - 117.0 - - 0 0 - 0.094 - 0.108 - - 0 - -0.05%
2024-10-29 0 102.1 - 117.0 - - 0 0 - 0.094 - 0.108 - - 0 - -0.15%
2024-10-28 0 102.2 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - 0.10%
2024-10-25 0 102.1 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-10-24 0 102.1 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - -0.34%
2024-10-23 0 102.5 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - -0.49%
2024-10-22 0 103.0 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - -0.05%
2024-10-21 0 103.0 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - 0.00%
2024-10-18 0 103.0 - 117.0 - - 0 0 - 0.095 - 0.108 - - 0 - 0.93%
2024-10-17 0 102.1 - 117.0 - - 0 0 - 0.094 - 0.108 - - 0 - 0.00%
2024-10-16 0 102.1 - 117.0 - - 0 0 - 0.094 - 0.108 - - 0 - -0.78%
2024-10-15 0 102.9 - 117.0 102.9 102.9 30 3,085 102.83 0.095 - 0.108 0.095 0.095 32,409 0.0952 0.34%
2024-10-14 0 102.5 - 117.0 102.5 102.5 883 90,502 102.49 0.095 - 0.108 0.095 0.095 953,905 0.0949 0.05%
2024-10-10 0 102.5 - 105.0 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
2024-10-09 0 102.5 - 102.5 102.5 102.7 1,160 118,882 102.48 0.095 - 0.095 0.095 0.095 1,253,149 0.0949 -0.10%
2024-10-08 0 102.6 - 102.8 - - 0 0 - 0.095 - 0.095 - - 0 - -1.11%
2024-10-07 0 103.7 - 105.0 103.0 104.0 620 64,263 103.65 0.096 - 0.097 0.095 0.096 669,786 0.0959 0.83%
2024-10-04 0 102.9 - 103.5 - - 0 0 - 0.095 - 0.096 - - 0 - 0.44%
2024-10-03 0 102.4 - 102.8 102.4 102.6 210 21,519 102.47 0.095 - 0.095 0.095 0.095 226,863 0.0949 -0.58%
2024-10-02 0 103.0 - 103.0 - - 0 0 - 0.095 - 0.095 - - 0 - -0.19%
2024-09-30 0 103.2 102.4 105.0 103.0 103.2 210 21,642 103.06 0.096 0.095 0.097 0.095 0.096 226,863 0.0954 -0.10%
2024-09-27 0 103.3 - 103.3 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2024-09-26 0 103.3 - 104.0 101.0 103.2 1,820 186,024 102.21 0.096 - 0.096 0.093 0.096 1,966,147 0.0946 2.48%
2024-09-25 0 100.8 - 101.0 - - 0 0 - 0.093 - 0.093 - - 0 - 0.35%
2024-09-24 0 100.5 - 101.0 - - 0 0 - 0.093 - 0.093 - - 0 - 0.91%
2024-09-23 0 99.54 - 100.6 99.54 99.54 20 1,990 99.500 0.092 - 0.093 0.092 0.092 21,606 0.0921 -0.36%
2024-09-20 0 99.90 - - 99.94 99.94 20 1,998 99.900 0.092 - - 0.093 0.093 21,606 0.0925 1.40%
2024-09-19 0 98.52 - - 98.46 98.58 40 3,940 98.500 0.091 - - 0.091 0.091 43,212 0.0912 0.92%
2024-09-17 0 97.62 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2024-09-16 0 97.62 - - - - 0 0 - 0.090 - - - - 0 - 0.45%
2024-09-13 0 97.18 - - - - 0 0 - 0.090 - - - - 0 - 0.45%
2024-09-12 0 96.74 - - 96.74 96.74 10 967 96.700 0.090 - - 0.090 0.090 10,803 0.0895 2.18%
2024-09-11 0 94.68 - - - - 0 0 - 0.088 - - - - 0 - 0.06%
2024-09-10 0 94.62 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2024-09-09 0 94.62 93.20 - - - 0 0 - 0.088 0.086 - - - 0 - -0.76%
2024-09-05 0 95.34 - - 95.30 95.30 40 3,812 95.300 0.088 - - 0.088 0.088 43,212 0.0882 0.29%
2024-09-04 0 95.06 - - - - 0 0 - 0.088 - - - - 0 - -2.88%
2024-09-03 0 97.88 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-09-02 0 97.88 - - - - 0 0 - 0.091 - - - - 0 - -0.37%
2024-08-30 0 98.24 - 99.00 - - 0 0 - 0.091 - 0.092 - - 0 - 0.02%
2024-08-29 0 98.22 - 99.00 - - 0 0 - 0.091 - 0.092 - - 0 - -0.49%
2024-08-28 0 98.70 - 99.00 98.30 98.30 20 1,966 98.300 0.091 - 0.092 0.091 0.091 21,606 0.0910 0.02%
2024-08-27 0 98.68 - 99.80 98.16 98.62 2,520 247,592 98.251 0.091 - 0.092 0.091 0.091 2,722,357 0.0909 -0.24%
2024-08-26 0 98.92 - 99.16 - - 0 0 - 0.092 - 0.092 - - 0 - 0.88%
2024-08-23 0 98.06 - 98.06 - - 0 0 - 0.091 - 0.091 - - 0 - -0.37%
2024-08-22 0 98.42 - 99.26 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
2024-08-21 0 98.42 - - - - 0 0 - 0.091 - - - - 0 - -0.14%
2024-08-20 0 98.56 - - - - 0 0 - 0.091 - - - - 0 - 1.65%
2024-08-19 0 96.96 - - - - 0 0 - 0.090 - - - - 0 - 0.48%
2024-08-16 0 96.50 - - - - 0 0 - 0.089 - - - - 0 - 1.62%
2024-08-15 0 94.96 - - - - 0 0 - 0.088 - - - - 0 - 0.91%
2024-08-14 0 94.10 - - - - 0 0 - 0.087 - - - - 0 - 1.88%
2024-08-13 0 92.36 - - 92.20 92.20 60 5,532 92.200 0.085 - - 0.085 0.085 64,818 0.0853 1.61%
2024-08-12 0 90.90 - - - - 0 0 - 0.084 - - - - 0 - 0.71%
2024-08-09 0 90.26 89.50 - - - 0 0 - 0.084 0.083 - - - 0 - 1.97%
2024-08-08 0 88.52 - - - - 0 0 - 0.082 - - - - 0 - -0.72%
2024-08-07 0 89.16 - - 89.00 89.70 250 22,355 89.420 0.083 - - 0.082 0.083 270,075 0.0828 2.13%
2024-08-06 0 87.30 87.30 - 87.18 87.18 2,600 226,668 87.180 0.081 0.081 - 0.081 0.081 2,808,781 0.0807 1.77%
2024-08-05 0 85.78 - - 87.46 87.46 300 26,238 87.460 0.079 - - 0.081 0.081 324,090 0.0810 -9.02%
2024-08-02 0 94.28 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2024-08-01 0 94.28 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2024-07-31 0 94.28 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2024-07-30 0 94.28 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2024-07-29 0 94.28 - - - - 0 0 - 0.087 - - - - 0 - 0.79%
2024-07-26 0 93.54 - - 93.44 93.44 60 5,606 93.433 0.087 - - 0.086 0.086 64,818 0.0865 -0.60%
2024-07-25 0 94.10 - 94.54 94.10 94.10 260 24,466 94.100 0.087 - 0.088 0.087 0.087 280,878 0.0871 -2.73%
2024-07-24 0 96.74 - - 96.74 96.74 40 3,869 96.725 0.090 - - 0.090 0.090 43,212 0.0895 -0.33%
2024-07-23 0 97.06 - - 97.06 97.06 50 4,853 97.060 0.090 - - 0.090 0.090 54,015 0.0898 0.21%
2024-07-22 0 96.86 - 99.00 96.86 96.86 10 968 96.800 0.090 - 0.092 0.090 0.090 10,803 0.0896 -0.74%
2024-07-19 0 97.58 - 99.70 97.10 98.26 5,070 498,047 98.234 0.090 - 0.092 0.090 0.091 5,477,124 0.0909 -1.53%
2024-07-18 0 99.10 - 101.1 99.34 99.36 5,000 496,750 99.350 0.092 - 0.094 0.092 0.092 5,401,503 0.0920 -1.93%
2024-07-17 0 101.1 - 101.2 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
2024-07-16 0 101.1 - - 101.2 101.2 180 18,208 101.16 0.094 - - 0.094 0.094 194,454 0.0936 -0.35%
2024-07-15 0 101.4 - 101.8 - - 0 0 - 0.094 - 0.094 - - 0 - 0.10%
2024-07-12 0 101.3 - - - - 0 0 - 0.094 - - - - 0 - -1.03%
2024-07-11 0 102.4 - - 102.4 102.4 120 12,282 102.35 0.095 - - 0.095 0.095 129,636 0.0947 0.54%
2024-07-10 0 101.8 101.4 - - - 0 0 - 0.094 0.094 - - - 0 - -0.15%
2024-07-09 0 102.0 100.7 - 102.0 102.0 370 37,721 101.95 0.094 0.093 - 0.094 0.094 399,711 0.0944 2.17%
2024-07-08 0 99.78 - - 99.78 99.78 2,500 249,450 99.780 0.092 - - 0.092 0.092 2,700,751 0.0924 0.32%
2024-07-05 0 99.46 - - 99.18 99.46 450 44,645 99.211 0.092 - - 0.092 0.092 486,135 0.0918 0.28%
2024-07-04 0 99.18 - 99.18 99.18 99.18 1,200 119,016 99.180 0.092 - 0.092 0.092 0.092 1,296,361 0.0918 1.22%
2024-07-03 0 97.98 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-07-02 0 97.98 - - - - 0 0 - 0.091 - - - - 0 - -0.49%
2024-06-28 0 98.46 - - 98.46 98.46 10 984 98.400 0.091 - - 0.091 0.091 10,803 0.0911 0.00%
2024-06-27 0 98.46 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-06-26 0 98.46 98.02 - - - 0 0 - 0.091 0.091 - - - 0 - 1.65%
2024-06-25 0 96.86 - - - - 0 0 - 0.090 - - - - 0 - -1.46%
2024-06-24 0 98.30 - - - - 0 0 - 0.091 - - - - 0 - -0.73%
2024-06-21 0 99.02 - - - - 0 0 - 0.092 - - - - 0 - -1.37%
2024-06-20 0 100.4 99.98 - 100.4 100.4 100 10,040 100.40 0.093 0.093 - 0.093 0.093 108,030 0.0929 0.40%
2024-06-19 0 100.0 99.90 - - - 0 0 - 0.093 0.092 - - - 0 - 0.70%
2024-06-18 0 99.30 99.00 - 99.30 99.30 30 2,979 99.300 0.092 0.092 - 0.092 0.092 32,409 0.0919 0.61%
2024-06-17 0 98.70 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
2024-06-14 0 98.70 98.68 - 98.70 98.70 30 2,961 98.700 0.091 0.091 - 0.091 0.091 32,409 0.0914 0.59%
2024-06-13 0 98.12 - - - - 0 0 - 0.091 - - - - 0 - 1.70%
2024-06-12 0 96.48 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2024-06-11 0 96.48 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2024-06-07 0 96.48 - - 96.48 96.48 400 38,592 96.480 0.089 - - 0.089 0.089 432,120 0.0893 0.00%
2024-06-06 0 96.48 - - - - 0 0 - 0.089 - - - - 0 - 1.58%
2024-06-05 0 94.98 94.68 - 94.98 94.98 1,000 94,980 94.980 0.088 0.088 - 0.088 0.088 1,080,301 0.0879 0.79%
2024-06-04 0 94.24 93.88 - - - 0 0 - 0.087 0.087 - - - 0 - 1.03%
2024-06-03 0 93.28 - - - - 0 0 - 0.086 - - - - 0 - 0.21%
2024-05-31 0 93.08 - - 93.10 93.10 30 2,793 93.100 0.086 - - 0.086 0.086 32,409 0.0862 -0.02%
2024-05-30 0 93.10 - - 92.86 93.08 320 29,751 92.972 0.086 - - 0.086 0.086 345,696 0.0861 -0.87%
2024-05-29 0 93.92 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2024-05-28 0 93.92 - - - - 0 0 - 0.087 - - - - 0 - 0.19%
2024-05-27 0 93.74 - - - - 0 0 - 0.087 - - - - 0 - 0.30%
2024-05-24 0 93.46 - - 93.46 93.56 120 11,222 93.517 0.087 - - 0.087 0.087 129,636 0.0866 -0.62%
2024-05-23 0 94.04 94.00 - 94.04 94.04 250 23,510 94.040 0.087 0.087 - 0.087 0.087 270,075 0.0870 0.56%
2024-05-22 0 93.52 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2024-05-21 0 93.52 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2024-05-20 0 93.52 - - 92.94 92.94 90 8,364 92.933 0.087 - - 0.086 0.086 97,227 0.0860 0.62%
2024-05-17 0 92.94 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2024-05-16 0 92.94 - - - - 0 0 - 0.086 - - - - 0 - 2.74%
2024-05-14 0 90.46 90.46 - - - 0 0 - 0.084 0.084 - - - 0 - 0.40%
2024-05-13 0 90.10 - - 90.00 90.00 110 9,900 90.000 0.083 - - 0.083 0.083 118,833 0.0833 0.27%
2024-05-10 0 89.86 - 90.20 89.86 89.86 1,000 89,860 89.860 0.083 - 0.083 0.083 0.083 1,080,301 0.0832 -0.44%
2024-05-09 0 90.26 - - - - 0 0 - 0.084 - - - - 0 - -0.04%
2024-05-08 0 90.30 - - - - 0 0 - 0.084 - - - - 0 - -0.11%
2024-05-07 0 90.40 - 99.88 - - 0 0 - 0.084 - 0.092 - - 0 - 0.65%
2024-05-06 0 89.82 - 99.88 - - 0 0 - 0.083 - 0.092 - - 0 - 1.49%
2024-05-03 0 88.50 - 99.88 88.10 88.10 100 8,810 88.100 0.082 - 0.092 0.082 0.082 108,030 0.0816 0.45%
2024-05-02 0 88.10 - 88.26 - - 0 0 - 0.082 - 0.082 - - 0 - -0.18%
2024-04-30 0 88.26 - 99.88 - - 0 0 - 0.082 - 0.092 - - 0 - 0.00%
2024-04-29 0 88.26 - 99.88 88.04 88.04 850 74,834 88.040 0.082 - 0.092 0.081 0.081 918,255 0.0815 1.17%
2024-04-26 0 87.24 - - - - 0 0 - 0.081 - - - - 0 - 1.23%
2024-04-25 0 86.18 - 99.88 - - 0 0 - 0.080 - 0.092 - - 0 - -1.22%
2024-04-24 0 87.24 - - - - 0 0 - 0.081 - - - - 0 - 2.15%
2024-04-23 0 85.40 - - - - 0 0 - 0.079 - - - - 0 - 0.31%
2024-04-22 0 85.14 - - - - 0 0 - 0.079 - - - - 0 - -0.95%
2024-04-19 0 85.96 - 99.88 - - 0 0 - 0.080 - 0.092 - - 0 - -1.96%
2024-04-18 0 87.68 - 99.88 - - 0 0 - 0.081 - 0.092 - - 0 - 0.00%
2024-04-17 0 87.68 - 99.88 87.68 87.68 850 74,528 87.680 0.081 - 0.092 0.081 0.081 918,255 0.0812 0.60%
2024-04-16 0 87.16 - 99.88 87.16 87.40 350 30,518 87.194 0.081 - 0.092 0.081 0.081 378,105 0.0807 -2.66%
2024-04-15 0 89.54 - 99.88 - - 0 0 - 0.083 - 0.092 - - 0 - -0.62%
2024-04-12 0 90.10 - 99.88 90.10 90.20 290 26,133 90.114 0.083 - 0.092 0.083 0.083 313,287 0.0834 0.27%
2024-04-11 0 89.86 - 90.20 - - 0 0 - 0.083 - 0.083 - - 0 - -0.18%
2024-04-10 0 90.02 - 90.20 - - 0 0 - 0.083 - 0.083 - - 0 - 0.56%
2024-04-09 0 89.52 - 99.88 - - 0 0 - 0.083 - 0.092 - - 0 - 0.49%
2024-04-08 0 89.08 - 91.30 89.00 89.00 2,000 178,000 89.000 0.082 - 0.085 0.082 0.082 2,160,601 0.0824 0.09%
2024-04-05 0 89.00 - 90.00 - - 0 0 - 0.082 - 0.083 - - 0 - -0.71%
2024-04-03 0 89.64 - 91.30 - - 0 0 - 0.083 - 0.085 - - 0 - -0.58%
2024-04-02 0 90.16 - 91.30 - - 0 0 - 0.083 - 0.085 - - 0 - 0.00%
2024-03-28 0 90.16 - 91.30 - - 0 0 - 0.083 - 0.085 - - 0 - -0.18%
2024-03-27 0 90.32 - 91.30 - - 0 0 - 0.084 - 0.085 - - 0 - -0.53%
2024-03-26 0 90.80 - 93.30 - - 0 0 - 0.084 - 0.086 - - 0 - 0.00%
2024-03-25 0 90.80 - 93.30 - - 0 0 - 0.084 - 0.086 - - 0 - -0.57%
2024-03-22 0 91.32 - 93.00 - - 0 0 - 0.085 - 0.086 - - 0 - 0.00%
2024-03-21 0 91.32 91.32 93.00 89.54 89.54 20 1,790 89.500 0.085 0.085 0.086 0.083 0.083 21,606 0.0828 1.81%
2024-03-20 0 89.70 - 99.88 89.70 89.74 200 17,944 89.720 0.083 - 0.092 0.083 0.083 216,060 0.0831 0.56%
2024-03-19 0 89.20 - 99.88 89.20 89.80 150 13,410 89.400 0.083 - 0.092 0.083 0.083 162,045 0.0828 -0.89%
2024-03-18 0 90.00 89.82 99.88 89.48 89.48 320 28,633 89.478 0.083 0.083 0.092 0.083 0.083 345,696 0.0828 -0.11%
2024-03-15 0 90.10 89.90 99.88 90.10 90.28 300 27,066 90.220 0.083 0.083 0.092 0.083 0.084 324,090 0.0835 -1.55%
2024-03-14 0 91.52 - 99.88 - - 0 0 - 0.085 - 0.092 - - 0 - 0.00%
2024-03-13 0 91.52 90.40 99.88 - - 0 0 - 0.085 0.084 0.092 - - 0 - 0.59%
2024-03-12 0 90.98 90.30 99.88 90.76 90.76 50 4,538 90.760 0.084 0.084 0.092 0.084 0.084 54,015 0.0840 0.02%
2024-03-11 0 90.96 90.20 99.88 - - 0 0 - 0.084 0.083 0.092 - - 0 - -0.50%
2024-03-08 0 91.42 - 99.88 - - 0 0 - 0.085 - 0.092 - - 0 - 1.13%
2024-03-07 0 90.40 90.10 99.88 - - 0 0 - 0.084 0.083 0.092 - - 0 - 0.00%
2024-03-06 0 90.40 89.44 99.88 - - 0 0 - 0.084 0.083 0.092 - - 0 - 0.00%
2024-03-05 0 90.40 - 99.88 90.88 90.88 100 9,088 90.880 0.084 - 0.092 0.084 0.084 108,030 0.0841 -0.53%
2024-03-04 0 90.88 90.70 99.88 90.88 90.88 360 32,716 90.878 0.084 0.084 0.092 0.084 0.084 388,908 0.0841 0.91%
2024-03-01 0 90.06 90.06 99.88 90.06 90.06 30 2,701 90.033 0.083 0.083 0.092 0.083 0.083 32,409 0.0833 1.03%
2024-02-29 0 89.14 - 99.88 - - 0 0 - 0.083 - 0.092 - - 0 - 0.00%
2024-02-28 0 89.14 - 99.88 89.14 89.14 100 8,914 89.140 0.083 - 0.092 0.083 0.083 108,030 0.0825 0.07%
2024-02-27 0 89.08 - 99.88 88.96 89.08 140 12,459 88.993 0.082 - 0.092 0.082 0.082 151,242 0.0824 -0.45%
2024-02-26 0 89.48 - 99.88 - - 0 0 - 0.083 - 0.092 - - 0 - -0.29%
2024-02-23 0 89.74 89.74 99.88 - - 0 0 - 0.083 0.083 0.092 - - 0 - 1.40%
2024-02-22 0 88.50 88.40 99.88 - - 0 0 - 0.082 0.082 0.092 - - 0 - 0.84%
2024-02-21 0 87.76 - 99.88 - - 0 0 - 0.081 - 0.092 - - 0 - -0.93%
2024-02-20 0 88.58 - 99.88 - - 0 0 - 0.082 - 0.092 - - 0 - 0.00%
2024-02-19 0 88.58 - 99.88 - - 0 0 - 0.082 - 0.092 - - 0 - 0.00%
2024-02-16 0 88.58 - 88.90 88.14 88.56 240 21,219 88.413 0.082 - 0.082 0.082 0.082 259,272 0.0818 0.05%
2024-02-15 0 88.54 - 99.88 - - 0 0 - 0.082 - 0.092 - - 0 - 0.14%
2024-02-14 0 88.42 - 99.88 88.40 88.58 110 9,725 88.409 0.082 - 0.092 0.082 0.082 118,833 0.0818 -0.18%
2024-02-09 0 88.58 - 89.84 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
2024-02-08 0 88.58 - - - - 0 0 - 0.082 - - - - 0 - 0.93%
2024-02-07 0 87.76 - - 87.76 87.76 100 8,776 87.760 0.081 - - 0.081 0.081 108,030 0.0812 0.05%
2024-02-06 0 87.72 - - - - 0 0 - 0.081 - - - - 0 - 0.48%
2024-02-05 0 87.30 - - - - 0 0 - 0.081 - - - - 0 - -0.05%
2024-02-02 0 87.34 - - - - 0 0 - 0.081 - - - - 0 - 1.68%
2024-02-01 0 85.90 - - - - 0 0 - 0.080 - - - - 0 - -0.28%
2024-01-31 0 86.14 - - - - 0 0 - 0.080 - - - - 0 - -0.30%
2024-01-30 0 86.40 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2024-01-29 0 86.40 - - 86.40 86.40 210 18,144 86.400 0.080 - - 0.080 0.080 226,863 0.0800 1.15%
2024-01-26 0 85.42 - - 85.42 85.92 320 27,423 85.697 0.079 - - 0.079 0.080 345,696 0.0793 -0.58%
2024-01-25 0 85.92 - - 85.40 85.40 40 3,416 85.400 0.080 - - 0.079 0.079 43,212 0.0791 1.32%
2024-01-24 0 84.80 - 85.80 84.80 84.80 400 33,920 84.800 0.078 - 0.079 0.078 0.078 432,120 0.0785 0.00%
2024-01-23 0 84.80 - - 84.78 84.96 160 13,588 84.925 0.078 - - 0.078 0.079 172,848 0.0786 0.28%
2024-01-22 0 84.56 - - 84.56 84.76 260 22,031 84.735 0.078 - - 0.078 0.078 280,878 0.0784 1.27%
2024-01-19 0 83.50 - 84.00 - - 0 0 - 0.077 - 0.078 - - 0 - 1.66%
2024-01-18 0 82.14 - - 82.14 82.14 120 9,856 82.133 0.076 - - 0.076 0.076 129,636 0.0760 0.02%
2024-01-17 0 82.12 - - 82.14 82.14 120 9,856 82.133 0.076 - - 0.076 0.076 129,636 0.0760 -1.39%
2024-01-16 0 83.28 - - - - 0 0 - 0.077 - - - - 0 - -1.07%
2024-01-15 0 84.18 - - - - 0 0 - 0.078 - - - - 0 - 0.07%
2024-01-12 0 84.12 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2024-01-11 0 84.12 - - - - 0 0 - 0.078 - - - - 0 - 1.32%
2024-01-10 0 83.02 - - - - 0 0 - 0.077 - - - - 0 - 0.46%
2024-01-09 0 82.64 - - - - 0 0 - 0.076 - - - - 0 - 1.65%
2024-01-08 0 81.30 80.00 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
2024-01-05 0 81.30 - - - - 0 0 - 0.075 - - - - 0 - -1.22%
2024-01-04 0 82.30 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2024-01-03 0 82.30 - - 82.30 82.30 50 4,115 82.300 0.076 - - 0.076 0.076 54,015 0.0762 -1.95%
2024-01-02 0 83.94 - - - - 0 0 - 0.078 - - - - 0 - -0.05%
2023-12-29 0 83.98 - - 83.98 83.98 190 15,956 83.979 0.078 - - 0.078 0.078 205,257 0.0777 0.00%
2023-12-28 0 83.98 - - - - 0 0 - 0.078 - - - - 0 - 0.91%
2023-12-27 0 83.22 - - - - 0 0 - 0.077 - - - - 0 - 1.19%
2023-12-22 0 82.24 - - - - 0 0 - 0.076 - - - - 0 - -1.81%
2023-12-21 0 83.76 - - - - 0 0 - 0.078 - - - - 0 - -0.71%
2023-12-20 0 84.36 - - 83.86 84.38 12,310 1,035,146 84.090 0.078 - - 0.078 0.078 13,298,499 0.0778 0.84%
2023-12-19 0 83.66 - 84.00 - - 0 0 - 0.077 - 0.078 - - 0 - 0.34%
2023-12-18 0 83.38 - - - - 0 0 - 0.077 - - - - 0 - -0.29%
2023-12-15 0 83.62 - 84.32 - - 0 0 - 0.077 - 0.078 - - 0 - 0.34%
2023-12-14 0 83.34 - 84.02 - - 0 0 - 0.077 - 0.078 - - 0 - 1.14%
2023-12-13 0 82.40 - - 82.40 82.40 40 3,296 82.400 0.076 - - 0.076 0.076 43,212 0.0763 -0.22%
2023-12-12 0 82.58 - - 82.58 82.58 170 14,038 82.577 0.076 - - 0.076 0.076 183,651 0.0764 0.73%
2023-12-11 0 81.98 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2023-12-08 0 81.98 81.98 - - - 0 0 - 0.076 0.076 - - - 0 - 0.07%
2023-12-07 0 81.92 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2023-12-06 0 81.92 - - 81.00 81.00 50 4,050 81.000 0.076 - - 0.075 0.075 54,015 0.0750 0.99%
2023-12-05 0 81.12 - - - - 0 0 - 0.075 - - - - 0 - -1.51%
2023-12-04 0 82.36 - - - - 0 0 - 0.076 - - - - 0 - -0.22%
2023-12-01 0 82.54 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2023-11-30 0 82.54 - - 82.54 82.54 1,070 88,317 82.539 0.076 - - 0.076 0.076 1,155,922 0.0764 0.39%
2023-11-29 0 82.22 - - - - 0 0 - 0.076 - - - - 0 - 0.15%
2023-11-28 0 82.10 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2023-11-27 0 82.10 - - - - 0 0 - 0.076 - - - - 0 - -0.36%
2023-11-24 0 82.40 - - - - 0 0 - 0.076 - - - - 0 - -0.77%
2023-11-23 0 83.04 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2023-11-22 0 83.04 - 83.08 - - 0 0 - 0.077 - 0.077 - - 0 - -0.05%
2023-11-21 0 83.08 - - - - 0 0 - 0.077 - - - - 0 - 1.29%
2023-11-20 0 82.02 - - 82.02 82.02 300 24,606 82.020 0.076 - - 0.076 0.076 324,090 0.0759 -0.05%
2023-11-17 0 82.06 - 82.06 - - 0 0 - 0.076 - 0.076 - - 0 - -0.05%
2023-11-16 0 82.10 - - 82.10 82.10 300 24,630 82.100 0.076 - - 0.076 0.076 324,090 0.0760 -0.12%
2023-11-15 0 82.20 - - - - 0 0 - 0.076 - - - - 0 - 2.52%
2023-11-14 0 80.18 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2023-11-13 0 80.18 - - - - 0 0 - 0.074 - - - - 0 - 0.70%
2023-11-10 0 79.62 - - 79.60 79.60 150 11,940 79.600 0.074 - - 0.074 0.074 162,045 0.0737 -0.92%
2023-11-09 0 80.36 - - - - 0 0 - 0.074 - - - - 0 - 0.60%
2023-11-08 0 79.88 - - - - 0 0 - 0.074 - - - - 0 - 0.30%
2023-11-07 0 79.64 - - - - 0 0 - 0.074 - - - - 0 - -0.15%
2023-11-06 0 79.76 - - - - 0 0 - 0.074 - - - - 0 - 1.92%
2023-11-03 0 78.26 - - - - 0 0 - 0.072 - - - - 0 - 1.69%
2023-11-02 0 76.96 - - - - 0 0 - 0.071 - - - - 0 - 2.29%
2023-11-01 0 75.24 - - - - 0 0 - 0.070 - - - - 0 - 0.51%
2023-10-31 0 74.86 - - - - 0 0 - 0.069 - - - - 0 - 0.19%
2023-10-30 0 74.72 - - - - 0 0 - 0.069 - - - - 0 - 0.24%
2023-10-27 0 74.54 - - 74.54 74.54 70 5,217 74.529 0.069 - - 0.069 0.069 75,621 0.0690 -0.29%
2023-10-26 0 74.76 - - - - 0 0 - 0.069 - - - - 0 - -1.71%
2023-10-25 0 76.06 - - - - 0 0 - 0.070 - - - - 0 - 0.11%
2023-10-24 0 75.98 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2023-10-20 0 75.98 - - - - 0 0 - 0.070 - - - - 0 - -0.11%
2023-10-19 0 76.06 - - 76.10 76.10 40 3,044 76.100 0.070 - - 0.070 0.070 43,212 0.0704 -1.63%
2023-10-18 0 77.32 76.84 - - - 0 0 - 0.072 0.071 - - - 0 - -0.21%
2023-10-17 0 77.48 77.00 - - - 0 0 - 0.072 0.071 - - - 0 - 0.60%
2023-10-16 0 77.02 - - - - 0 0 - 0.071 - - - - 0 - -1.79%
2023-10-13 0 78.42 - - - - 0 0 - 0.073 - - - - 0 - -0.23%
2023-10-12 0 78.60 - - - - 0 0 - 0.073 - - - - 0 - 0.74%
2023-10-11 0 78.02 78.02 - - - 0 0 - 0.072 0.072 - - - 0 - 0.98%
2023-10-10 0 77.26 - - - - 0 0 - 0.072 - - - - 0 - 0.89%
2023-10-09 0 76.58 - - - - 0 0 - 0.071 - - - - 0 - 0.37%
2023-10-06 0 76.30 - - - - 0 0 - 0.071 - - - - 0 - 0.63%
2023-10-05 0 75.82 - - - - 0 0 - 0.070 - - - - 0 - 1.09%
2023-10-04 0 75.00 - - - - 0 0 - 0.069 - - - - 0 - -1.88%
2023-10-03 0 76.44 - 76.70 - - 0 0 - 0.071 - 0.071 - - 0 - -0.36%
2023-09-29 0 76.72 - - - - 0 0 - 0.071 - - - - 0 - 1.16%
2023-09-28 0 75.84 - - - - 0 0 - 0.070 - - - - 0 - -0.73%
2023-09-27 0 76.40 - - - - 0 0 - 0.071 - - - - 0 - -0.10%
2023-09-26 0 76.48 - 76.90 - - 0 0 - 0.071 - 0.071 - - 0 - -0.57%
2023-09-25 0 76.92 - - 76.84 76.84 10 768 76.800 0.071 - - 0.071 0.071 10,803 0.0711 0.31%
2023-09-22 0 76.68 - 76.68 - - 0 0 - 0.071 - 0.071 - - 0 - -0.29%
2023-09-21 0 76.90 - 76.90 - - 0 0 - 0.071 - 0.071 - - 0 - -2.11%
2023-09-20 0 78.56 - - - - 0 0 - 0.073 - - - - 0 - -0.93%
2023-09-19 0 79.30 - - - - 0 0 - 0.073 - - - - 0 - -0.55%
2023-09-18 0 79.74 - - - - 0 0 - 0.074 - - - - 0 - -0.85%
2023-09-15 0 80.42 - - - - 0 0 - 0.074 - - - - 0 - 0.78%
2023-09-14 0 79.80 - - - - 0 0 - 0.074 - - - - 0 - 0.45%
2023-09-13 0 79.44 - - - - 0 0 - 0.074 - - - - 0 - -0.75%
2023-09-12 0 80.04 - - - - 0 0 - 0.074 - - - - 0 - -0.02%
2023-09-11 0 80.06 - - 79.98 79.98 10 799 79.900 0.074 - - 0.074 0.074 10,803 0.0740 -0.45%
2023-09-07 0 80.42 - - 80.42 80.42 120 9,650 80.417 0.074 - - 0.074 0.074 129,636 0.0744 -0.67%
2023-09-06 0 80.96 - - - - 3 240 80.000 0.075 - - - - 3,241 0.0741 0.00%
2023-09-05 0 80.96 - - 81.32 81.32 32 2,602 81.313 0.075 - - 0.075 0.075 34,570 0.0753 -0.34%
2023-09-04 0 81.24 - - - - 0 0 - 0.075 - - - - 0 - 0.40%
2023-08-31 0 80.92 - 82.00 - - 0 0 - 0.075 - 0.076 - - 0 - 0.32%
2023-08-30 0 80.66 - - - - 0 0 - 0.075 - - - - 0 - 1.03%
2023-08-29 0 79.84 - - - - 0 0 - 0.074 - - - - 0 - 0.60%
2023-08-28 0 79.36 - - - - 0 0 - 0.073 - - - - 0 - 0.10%
2023-08-25 0 79.28 - - - - 0 0 - 0.073 - - - - 0 - -2.29%
2023-08-24 0 81.14 - - - - 0 0 - 0.075 - - - - 0 - 2.17%
2023-08-23 0 79.42 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2023-08-22 0 79.42 78.10 - - - 0 0 - 0.074 0.072 - - - 0 - 1.46%
2023-08-21 0 78.28 78.10 - - - 0 0 - 0.072 0.072 - - - 0 - 0.05%
2023-08-18 0 78.24 - - - - 0 0 - 0.072 - - - - 0 - -0.10%
2023-08-17 0 78.32 - - 78.10 78.10 1,620 126,522 78.100 0.072 - - 0.072 0.072 1,750,087 0.0723 -1.43%
2023-08-16 0 79.46 78.10 - - - 0 0 - 0.074 0.072 - - - 0 - -0.53%
2023-08-15 0 79.88 78.10 - - - 0 0 - 0.074 0.072 - - - 0 - -0.15%
2023-08-14 0 80.00 78.10 - 80.52 80.52 50 4,026 80.520 0.074 0.072 - 0.075 0.075 54,015 0.0745 -0.65%
2023-08-11 0 80.52 78.10 - 81.10 81.10 10 811 81.100 0.075 0.072 - 0.075 0.075 10,803 0.0751 -0.62%
2023-08-10 0 81.02 78.10 - - - 0 0 - 0.075 0.072 - - - 0 - -0.86%
2023-08-09 0 81.72 78.10 - - - 0 0 - 0.076 0.072 - - - 0 - 0.00%
2023-08-08 0 81.72 78.10 - 82.26 82.26 50 4,113 82.260 0.076 0.072 - 0.076 0.076 54,015 0.0761 -0.73%
2023-08-07 0 82.32 82.26 - - - 0 0 - 0.076 0.076 - - - 0 - 0.27%
2023-08-04 0 82.10 78.10 - - - 0 0 - 0.076 0.072 - - - 0 - 0.20%
2023-08-03 0 81.94 78.10 - 82.26 82.26 50 4,113 82.260 0.076 0.072 - 0.076 0.076 54,015 0.0761 -1.87%
2023-08-02 0 83.50 82.26 - - - 0 0 - 0.077 0.076 - - - 0 - -1.86%
2023-08-01 0 85.08 82.26 - - - 0 0 - 0.079 0.076 - - - 0 - 0.00%
2023-07-31 0 85.08 82.26 - - - 0 0 - 0.079 0.076 - - - 0 - 0.00%
2023-07-28 0 85.08 82.26 - - - 0 0 - 0.079 0.076 - - - 0 - -0.16%
2023-07-27 0 85.22 82.26 - 85.20 85.20 90 7,668 85.200 0.079 0.076 - 0.079 0.079 97,227 0.0789 0.80%
2023-07-26 0 84.54 82.26 86.00 - - 0 0 - 0.078 0.076 0.080 - - 0 - 0.00%
2023-07-25 0 84.54 82.26 - 84.48 84.48 100 8,448 84.480 0.078 0.076 - 0.078 0.078 108,030 0.0782 0.02%
2023-07-24 0 84.52 82.26 - 84.52 85.22 50 4,233 84.660 0.078 0.076 - 0.078 0.079 54,015 0.0784 -0.82%
2023-07-21 0 85.22 84.90 - - - 0 0 - 0.079 0.079 - - - 0 - -1.05%
2023-07-20 0 86.12 78.10 - - - 0 0 - 0.080 0.072 - - - 0 - -0.67%
2023-07-19 0 86.70 78.10 - - - 0 0 - 0.080 0.072 - - - 0 - 0.00%
2023-07-18 0 86.70 78.10 - 86.70 86.70 350 30,345 86.700 0.080 0.072 - 0.080 0.080 378,105 0.0803 0.00%
2023-07-14 0 86.70 85.80 - 86.60 86.70 150 12,995 86.633 0.080 0.079 - 0.080 0.080 162,045 0.0802 1.10%
2023-07-13 0 85.76 85.50 86.60 85.50 85.50 200 17,100 85.500 0.079 0.079 0.080 0.079 0.079 216,060 0.0791 2.53%
2023-07-12 0 83.64 83.52 83.68 - - 0 0 - 0.077 0.077 0.077 - - 0 - 1.01%
2023-07-11 0 82.80 78.10 - - - 0 0 - 0.077 0.072 - - - 0 - 0.66%
2023-07-10 0 82.26 78.10 - 82.26 82.26 50 4,113 82.260 0.076 0.072 - 0.076 0.076 54,015 0.0761 0.12%
2023-07-07 0 82.16 82.00 - 82.26 82.36 230 18,932 82.313 0.076 0.076 - 0.076 0.076 248,469 0.0762 -0.70%
2023-07-06 0 82.74 79.42 - - - 0 0 - 0.077 0.074 - - - 0 - -1.55%
2023-07-05 0 84.04 79.42 - - - 0 0 - 0.078 0.074 - - - 0 - -0.19%
2023-07-04 0 84.20 79.42 - - - 0 0 - 0.078 0.074 - - - 0 - 0.00%
2023-07-03 0 84.20 79.42 - 84.20 84.22 130 10,948 84.215 0.078 0.074 - 0.078 0.078 140,439 0.0780 0.84%
2023-06-30 0 83.50 79.42 - - - 0 0 - 0.077 0.074 - - - 0 - 0.00%
2023-06-29 0 83.50 79.42 - - - 0 0 - 0.077 0.074 - - - 0 - 0.00%
2023-06-28 0 83.50 79.42 - 83.50 83.50 1,000 83,500 83.500 0.077 0.074 - 0.077 0.077 1,080,301 0.0773 0.99%
2023-06-27 0 82.68 79.42 - 82.50 82.50 100 8,250 82.500 0.077 0.074 - 0.076 0.076 108,030 0.0764 -0.62%
2023-06-26 0 83.20 79.42 - 83.58 83.58 100 8,358 83.580 0.077 0.074 - 0.077 0.077 108,030 0.0774 -0.48%
2023-06-23 0 83.60 83.60 - 83.40 83.90 390 32,704 83.856 0.077 0.077 - 0.077 0.078 421,317 0.0776 -1.85%
2023-06-21 0 85.18 79.42 - 85.18 85.32 120 10,224 85.200 0.079 0.074 - 0.079 0.079 129,636 0.0789 -1.00%
2023-06-20 0 86.04 79.42 - - - 0 0 - 0.080 0.074 - - - 0 - 0.00%
2023-06-19 0 86.04 79.42 86.60 85.86 86.60 50 4,307 86.140 0.080 0.074 0.080 0.079 0.080 54,015 0.0797 0.07%
2023-06-16 0 85.98 85.98 - - - 0 0 - 0.080 0.080 - - - 0 - 0.09%
2023-06-15 0 85.90 85.80 85.90 85.90 85.96 430 36,945 85.919 0.080 0.079 0.080 0.080 0.080 464,529 0.0795 0.28%
2023-06-14 0 85.66 85.66 - 85.50 85.92 220 18,852 85.691 0.079 0.079 - 0.079 0.080 237,666 0.0793 0.47%
2023-06-13 0 85.26 85.20 85.60 84.10 84.10 268 22,503 83.966 0.079 0.079 0.079 0.078 0.078 289,521 0.0777 1.52%
2023-06-12 0 83.98 83.50 84.10 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.79%
2023-06-09 0 83.32 78.10 - - - 0 0 - 0.077 0.072 - - - 0 - 0.92%
2023-06-08 0 82.56 78.10 - - - 0 0 - 0.076 0.072 - - - 0 - -1.46%
2023-06-07 0 83.78 82.80 84.80 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2023-06-06 0 83.78 83.78 - - - 0 0 - 0.078 0.078 - - - 0 - 0.53%
2023-06-05 0 83.34 78.10 84.50 - - 0 0 - 0.077 0.072 0.078 - - 0 - 0.14%
2023-06-02 0 83.22 78.10 - - - 0 0 - 0.077 0.072 - - - 0 - 1.86%
2023-06-01 0 81.70 78.10 - - - 0 0 - 0.076 0.072 - - - 0 - 0.00%
2023-05-31 0 81.70 78.10 81.70 - - 0 0 - 0.076 0.072 0.076 - - 0 - -0.07%
2023-05-30 0 81.76 78.10 - 79.42 79.44 6,000 476,570 79.428 0.076 0.072 - 0.074 0.074 6,481,803 0.0735 0.32%
2023-05-29 0 81.50 78.10 - - - 0 0 - 0.075 0.072 - - - 0 - 2.62%
2023-05-25 0 79.42 78.10 - - - 0 0 - 0.074 0.072 - - - 0 - 0.00%
2023-05-24 0 79.42 78.10 - - - 0 0 - 0.074 0.072 - - - 0 - -1.88%
2023-05-23 0 80.94 78.10 - 81.10 81.10 50 4,055 81.100 0.075 0.072 - 0.075 0.075 54,015 0.0751 -0.20%
2023-05-22 0 81.10 78.10 - - - 0 0 - 0.075 0.072 - - - 0 - 0.02%
2023-05-19 0 81.08 78.10 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2023-05-18 0 81.08 78.10 - - - 0 0 - 0.075 0.072 - - - 0 - 1.20%
2023-05-17 0 80.12 78.10 - - - 0 0 - 0.074 0.072 - - - 0 - -0.17%
2023-05-16 0 80.26 78.10 - - - 0 0 - 0.074 0.072 - - - 0 - 0.53%
2023-05-15 0 79.84 78.10 - 79.84 79.84 150 11,976 79.840 0.074 0.072 - 0.074 0.074 162,045 0.0739 -0.08%
2023-05-12 0 79.90 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2023-05-11 0 79.90 - - - - 0 0 - 0.074 - - - - 0 - 0.38%
2023-05-10 0 79.60 - - - - 0 0 - 0.074 - - - - 0 - -0.70%
2023-05-09 0 80.16 - - 80.14 80.16 3,000 240,452 80.151 0.074 - - 0.074 0.074 3,240,902 0.0742 0.23%
2023-05-08 0 79.98 - - - - 0 0 - 0.074 - - - - 0 - 0.48%
2023-05-05 0 79.60 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2023-05-04 0 79.60 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2023-05-03 0 79.60 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2023-05-02 0 79.60 79.24 - 79.60 79.60 30 2,388 79.600 0.074 0.073 - 0.074 0.074 32,409 0.0737 0.30%
2023-04-28 0 79.36 - - - - 0 0 - 0.073 - - - - 0 - 0.08%
2023-04-27 0 79.30 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2023-04-26 0 79.30 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2023-04-25 0 79.30 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2023-04-24 0 79.30 - - 79.24 79.80 1,230 98,137 79.786 0.073 - - 0.073 0.074 1,328,770 0.0739 -0.95%
2023-04-21 0 80.06 79.80 - 80.06 80.06 100 8,006 80.060 0.074 0.074 - 0.074 0.074 108,030 0.0741 -0.30%
2023-04-20 0 80.30 79.80 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2023-04-19 0 80.30 - 81.00 - - 0 0 - 0.074 - 0.075 - - 0 - -0.54%
2023-04-18 0 80.74 - - - - 0 0 - 0.075 - - - - 0 - -0.20%
2023-04-17 0 80.90 - - - - 0 0 - 0.075 - - - - 0 - -0.34%
2023-04-14 0 81.18 - - - - 0 0 - 0.075 - - - - 0 - 1.27%
2023-04-13 0 80.16 - - 79.88 79.88 100 7,988 79.880 0.074 - - 0.074 0.074 108,030 0.0739 -0.10%
2023-04-12 0 80.24 - - 80.24 80.24 240 19,257 80.238 0.074 - - 0.074 0.074 259,272 0.0743 -0.05%
2023-04-11 0 80.28 - 80.28 80.28 80.28 20 1,605 80.250 0.074 - 0.074 0.074 0.074 21,606 0.0743 0.00%
2023-04-06 0 80.28 - 80.28 - - 0 0 - 0.074 - 0.074 - - 0 - -1.95%
2023-04-04 0 81.88 - 81.88 81.88 81.88 10 818 81.800 0.076 - 0.076 0.076 0.076 10,803 0.0757 1.26%
2023-04-03 0 80.86 - - 80.58 80.80 600 48,458 80.763 0.075 - - 0.075 0.075 648,180 0.0748 1.15%
2023-03-31 0 79.94 - 80.30 - - 0 0 - 0.074 - 0.074 - - 0 - 1.22%
2023-03-30 0 78.98 67.08 79.50 - - 0 0 - 0.073 0.062 0.074 - - 0 - 0.82%
2023-03-29 0 78.34 67.08 - - - 0 0 - 0.073 0.062 - - - 0 - 0.00%
2023-03-28 0 78.34 67.08 - - - 0 0 - 0.073 0.062 - - - 0 - -0.58%
2023-03-27 0 78.80 - - - - 0 0 - 0.073 - - - - 0 - -0.56%
2023-03-24 0 79.24 67.08 - - - 0 0 - 0.073 0.062 - - - 0 - 1.30%
2023-03-23 0 78.22 67.08 - 77.36 77.36 60 4,641 77.350 0.072 0.062 - 0.072 0.072 64,818 0.0716 1.16%
2023-03-22 0 77.32 67.08 78.10 - - 0 0 - 0.072 0.062 0.072 - - 0 - 0.78%
2023-03-21 0 76.72 67.08 - - - 0 0 - 0.071 0.062 - - - 0 - 0.29%
2023-03-20 0 76.50 67.08 - - - 0 0 - 0.071 0.062 - - - 0 - -0.23%
2023-03-17 0 76.68 67.08 - - - 0 0 - 0.071 0.062 - - - 0 - 3.01%
2023-03-16 0 74.44 67.08 - - - 0 0 - 0.069 0.062 - - - 0 - 0.00%
2023-03-15 0 74.44 67.08 - 74.38 74.38 70 5,206 74.371 0.069 0.062 - 0.069 0.069 75,621 0.0688 0.43%
2023-03-14 0 74.12 67.08 - - - 0 0 - 0.069 0.062 - - - 0 - -0.19%
2023-03-13 0 74.26 67.08 - 73.94 73.94 100 7,394 73.940 0.069 0.062 - 0.068 0.068 108,030 0.0684 0.43%
2023-03-10 0 73.94 67.08 - - - 0 0 - 0.068 0.062 - - - 0 - -1.20%
2023-03-09 0 74.84 67.08 - 74.80 74.84 1,050 78,580 74.838 0.069 0.062 - 0.069 0.069 1,134,316 0.0693 0.05%
2023-03-08 0 74.80 67.08 74.82 - - 0 0 - 0.069 0.062 0.069 - - 0 - -1.06%
2023-03-07 0 75.60 67.08 - - - 0 0 - 0.070 0.062 - - - 0 - -0.18%
2023-03-06 0 75.74 67.08 - 75.00 75.00 120 9,000 75.000 0.070 0.062 - 0.069 0.069 129,636 0.0694 1.77%
2023-03-03 0 74.42 67.08 75.00 - - 0 0 - 0.069 0.062 0.069 - - 0 - 0.65%
2023-03-02 0 73.94 67.08 - - - 0 0 - 0.068 0.062 - - - 0 - -0.24%
2023-03-01 0 74.12 67.08 - - - 0 0 - 0.069 0.062 - - - 0 - 1.40%
2023-02-28 0 73.10 67.08 - - - 0 0 - 0.068 0.062 - - - 0 - -0.11%
2023-02-27 0 73.18 67.08 - - - 0 0 - 0.068 0.062 - - - 0 - -1.64%
2023-02-24 0 74.40 67.08 - - - 0 0 - 0.069 0.062 - - - 0 - -0.19%
2023-02-23 0 74.54 67.08 - 74.42 74.54 1,720 128,004 74.421 0.069 0.062 - 0.069 0.069 1,858,117 0.0689 0.16%
2023-02-22 0 74.42 67.08 74.42 - - 0 0 - 0.069 0.062 0.069 - - 0 - -1.43%
2023-02-21 0 75.50 75.44 75.50 75.64 75.64 20 1,512 75.600 0.070 0.070 0.070 0.070 0.070 21,606 0.0700 -1.00%
2023-02-20 0 76.26 75.88 76.26 - - 0 0 - 0.071 0.070 0.071 - - 0 - 0.00%
2023-02-17 0 76.26 76.06 - - - 0 0 - 0.071 0.070 - - - 0 - -1.63%
2023-02-16 0 77.52 73.14 - - - 0 0 - 0.072 0.068 - - - 0 - 1.84%
2023-02-15 0 76.12 73.14 - - - 0 0 - 0.070 0.068 - - - 0 - -0.24%
2023-02-14 0 76.30 73.14 - - - 0 0 - 0.071 0.068 - - - 0 - 0.74%
2023-02-13 0 75.74 73.14 - - - 0 0 - 0.070 0.068 - - - 0 - -0.97%
2023-02-10 0 76.48 67.32 - 76.36 76.44 620 47,390 76.436 0.071 0.062 - 0.071 0.071 669,786 0.0708 -0.52%
2023-02-09 0 76.88 67.32 - - - 0 0 - 0.071 0.062 - - - 0 - 0.34%
2023-02-08 0 76.62 67.32 - 76.48 76.48 50 3,824 76.480 0.071 0.062 - 0.071 0.071 54,015 0.0708 0.26%
2023-02-07 0 76.42 67.32 - - - 0 0 - 0.071 0.062 - - - 0 - -0.21%
2023-02-06 0 76.58 67.32 - - - 0 0 - 0.071 0.062 - - - 0 - -1.34%
2023-02-03 0 77.62 67.32 - - - 0 0 - 0.072 0.062 - - - 0 - 1.31%
2023-02-02 0 76.62 67.32 - 75.90 76.58 740 56,506 76.360 0.071 0.062 - 0.070 0.071 799,422 0.0707 2.05%
2023-02-01 0 75.08 67.32 75.90 - - 0 0 - 0.069 0.062 0.070 - - 0 - 0.45%
2023-01-31 0 74.74 67.32 - 74.70 74.70 50 3,735 74.700 0.069 0.062 - 0.069 0.069 54,015 0.0691 -1.40%
2023-01-30 0 75.80 67.32 75.80 75.86 75.94 1,200 91,035 75.863 0.070 0.062 0.070 0.070 0.070 1,296,361 0.0702 -0.13%
2023-01-27 0 75.90 67.32 76.10 75.84 75.84 30 2,275 75.833 0.070 0.062 0.070 0.070 0.070 32,409 0.0702 0.00%
2023-01-26 0 75.90 67.32 - 75.90 75.90 120 9,108 75.900 0.070 0.062 - 0.070 0.070 129,636 0.0703 3.60%
2023-01-20 0 73.26 67.32 74.00 - - 0 0 - 0.068 0.062 0.068 - - 0 - 0.00%
2023-01-19 0 73.26 73.26 - - - 0 0 - 0.068 0.068 - - - 0 - 0.16%
2023-01-18 0 73.14 73.04 - 73.14 73.14 100 7,314 73.140 0.068 0.068 - 0.068 0.068 108,030 0.0677 1.75%
2023-01-17 0 71.88 67.32 - - - 0 0 - 0.067 0.062 - - - 0 - 0.00%
2023-01-16 0 71.88 67.32 - - - 0 0 - 0.067 0.062 - - - 0 - 0.00%
2023-01-13 0 71.88 71.60 - - - 0 0 - 0.067 0.066 - - - 0 - 1.07%
2023-01-12 0 71.12 71.00 - - - 0 0 - 0.066 0.066 - - - 0 - 0.74%
2023-01-11 0 70.60 70.60 - - - 0 0 - 0.065 0.065 - - - 0 - 1.26%
2023-01-10 0 69.72 67.32 - - - 0 0 - 0.065 0.062 - - - 0 - 0.23%
2023-01-09 0 69.56 67.32 - 69.56 69.56 100 6,956 69.560 0.064 0.062 - 0.064 0.064 108,030 0.0644 1.81%
2023-01-06 0 68.32 - - - - 0 0 - 0.063 - - - - 0 - -0.38%
2023-01-05 0 68.58 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
2023-01-04 0 68.58 - - - - 0 0 - 0.063 - - - - 0 - 1.06%
2023-01-03 0 67.86 - - 67.32 67.32 100 6,732 67.320 0.063 - - 0.062 0.062 108,030 0.0623 0.86%
2022-12-30 0 67.28 - - - - 0 0 - 0.062 - - - - 0 - 0.78%
2022-12-29 0 66.76 - - - - 0 0 - 0.062 - - - - 0 - -0.30%
2022-12-28 0 66.96 - - 67.32 67.32 100 6,732 67.320 0.062 - - 0.062 0.062 108,030 0.0623 -0.53%
2022-12-23 0 67.32 - - - - 0 0 - 0.062 - - - - 0 - -1.15%
2022-12-22 0 68.10 - - - - 0 0 - 0.063 - - - - 0 - 1.49%
2022-12-21 0 67.10 - - - - 0 0 - 0.062 - - - - 0 - 0.24%
2022-12-20 0 66.94 - - - - 0 0 - 0.062 - - - - 0 - -1.96%
2022-12-19 0 68.28 - - 68.42 68.42 100 6,842 68.420 0.063 - - 0.063 0.063 108,030 0.0633 -0.20%
2022-12-16 0 68.42 - - 68.52 68.54 100 6,853 68.530 0.063 - - 0.063 0.063 108,030 0.0634 -2.37%
2022-12-15 0 70.08 - - - - 0 0 - 0.065 - - - - 0 - -0.79%
2022-12-14 0 70.64 - - - - 0 0 - 0.065 - - - - 0 - 1.15%
2022-12-13 0 69.84 - - - - 0 0 - 0.065 - - - - 0 - 0.34%
2022-12-12 0 69.60 68.70 - - - 0 0 - 0.064 0.064 - - - 0 - -0.60%
2022-12-09 0 70.02 - - - - 0 0 - 0.065 - - - - 0 - 1.92%
2022-12-08 0 68.70 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2022-12-07 0 68.70 - - 68.70 68.70 500 34,350 68.700 0.064 - - 0.064 0.064 540,150 0.0636 -1.66%
2022-12-06 0 69.86 - - - - 0 0 - 0.065 - - - - 0 - -1.63%
2022-12-05 0 71.02 - - 71.02 71.02 200 14,204 71.020 0.066 - - 0.066 0.066 216,060 0.0657 0.23%
2022-12-02 0 70.86 - - 70.82 70.82 220 15,580 70.818 0.066 - - 0.066 0.066 237,666 0.0656 0.14%
2022-12-01 0 70.76 - - - - 0 0 - 0.066 - - - - 0 - 2.08%
2022-11-30 0 69.32 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2022-11-29 0 69.32 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2022-11-28 0 69.32 - - - - 0 0 - 0.064 - - - - 0 - -0.83%
2022-11-25 0 69.90 - - 69.90 69.90 300 20,970 69.900 0.065 - - 0.065 0.065 324,090 0.0647 -0.09%
2022-11-24 0 69.96 - - - - 0 0 - 0.065 - - - - 0 - 1.48%
2022-11-23 0 68.94 - - - - 0 0 - 0.064 - - - - 0 - 0.64%
2022-11-22 0 68.50 - - - - 0 0 - 0.063 - - - - 0 - -0.75%
2022-11-21 0 69.02 - - - - 0 0 - 0.064 - - - - 0 - -1.51%
2022-11-18 0 70.08 - - - - 0 0 - 0.065 - - - - 0 - -1.10%
2022-11-17 0 70.86 69.80 - - - 0 0 - 0.066 0.065 - - - 0 - -0.28%
2022-11-16 0 71.06 69.80 - 70.70 70.70 50 3,535 70.700 0.066 0.065 - 0.065 0.065 54,015 0.0654 1.28%
2022-11-15 0 70.16 - - - - 0 0 - 0.065 - - - - 0 - 1.27%
2022-11-14 0 69.28 - 73.00 - - 0 0 - 0.064 - 0.068 - - 0 - 0.90%
2022-11-11 0 68.66 - 73.00 - - 0 0 - 0.064 - 0.068 - - 0 - 7.65%
2022-11-10 0 63.78 62.80 73.00 - - 0 0 - 0.059 0.058 0.068 - - 0 - -1.76%
2022-11-09 0 64.92 - 73.00 - - 0 0 - 0.060 - 0.068 - - 0 - 0.06%
2022-11-08 0 64.88 64.88 73.00 - - 0 0 - 0.060 0.060 0.068 - - 0 - 1.60%
2022-11-07 0 63.86 - 73.00 - - 0 0 - 0.059 - 0.068 - - 0 - 0.50%
2022-11-04 0 63.54 62.80 73.00 - - 0 0 - 0.059 0.058 0.068 - - 0 - 0.00%
2022-11-03 0 63.54 62.80 73.00 63.90 63.90 160 10,224 63.900 0.059 0.058 0.068 0.059 0.059 172,848 0.0592 -1.97%
2022-11-02 0 64.82 64.82 65.24 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.50%
2022-11-01 0 64.50 - 73.00 64.22 64.22 1,080 69,357 64.219 0.060 - 0.068 0.059 0.059 1,166,725 0.0594 1.26%
2022-10-31 0 63.70 62.80 - 63.70 63.70 40 2,548 63.700 0.059 0.058 - 0.059 0.059 43,212 0.0590 1.21%
2022-10-28 0 62.94 62.80 - - - 0 0 - 0.058 0.058 - - - 0 - -1.96%
2022-10-27 0 64.20 - - 64.20 64.20 10 642 64.200 0.059 - - 0.059 0.059 10,803 0.0594 0.28%
2022-10-26 0 64.02 62.80 - 63.20 63.20 610 38,552 63.200 0.059 0.058 - 0.059 0.059 658,983 0.0585 1.04%
2022-10-25 0 63.36 62.80 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2022-10-24 0 63.36 62.80 63.64 63.82 63.82 30 1,914 63.800 0.059 0.058 0.059 0.059 0.059 32,409 0.0591 0.89%
2022-10-21 0 62.80 - 62.98 62.80 62.80 4,790 300,812 62.800 0.058 - 0.058 0.058 0.058 5,174,639 0.0581 -0.60%
2022-10-20 0 63.18 - 63.42 - - 0 0 - 0.058 - 0.059 - - 0 - -2.23%
2022-10-19 0 64.62 - - 64.92 65.40 150 9,762 65.080 0.060 - - 0.060 0.061 162,045 0.0602 -0.98%
2022-10-18 0 65.26 - - - - 0 0 - 0.060 - - - - 0 - 3.19%
2022-10-17 0 63.24 - - 63.00 63.00 100 6,300 63.000 0.059 - - 0.058 0.058 108,030 0.0583 -1.50%
2022-10-14 0 64.20 - - 64.20 64.30 30 1,927 64.233 0.059 - - 0.059 0.060 32,409 0.0595 1.90%
2022-10-13 0 63.00 - - 63.00 63.00 10 630 63.000 0.058 - - 0.058 0.058 10,803 0.0583 -0.54%
2022-10-12 0 63.34 - - 63.12 63.12 20 1,262 63.100 0.059 - - 0.058 0.058 21,606 0.0584 -1.74%
2022-10-11 0 64.46 - 64.46 65.08 65.08 100 6,508 65.080 0.060 - 0.060 0.060 0.060 108,030 0.0602 -1.74%
2022-10-10 0 65.60 65.08 - - - 7 461 65.857 0.061 0.060 - - - 7,562 0.0610 -3.70%
2022-10-07 0 68.12 - - - - 0 0 - 0.063 - - - - 0 - -1.28%
2022-10-06 0 69.00 - - 69.00 69.00 10 690 69.000 0.064 - - 0.064 0.064 10,803 0.0639 0.64%
2022-10-05 0 68.56 65.80 - 65.08 68.56 2,200 143,872 65.396 0.063 0.061 - 0.060 0.063 2,376,661 0.0605 5.15%
2022-10-03 0 65.20 65.08 - 65.20 65.20 100 6,520 65.200 0.060 0.060 - 0.060 0.060 108,030 0.0604 -0.67%
2022-09-30 0 65.64 - - 65.24 65.24 130 8,481 65.239 0.061 - - 0.060 0.060 140,439 0.0604 -0.58%
2022-09-29 0 66.02 - - 66.32 66.68 110 7,331 66.646 0.061 - - 0.061 0.062 118,833 0.0617 1.10%
2022-09-28 0 65.30 - - 65.20 65.20 1,160 75,632 65.200 0.060 - - 0.060 0.060 1,253,149 0.0604 -2.45%
2022-09-27 0 66.94 - - - - 0 0 - 0.062 - - - - 0 - 0.30%
2022-09-26 0 66.74 - - 66.76 66.88 110 7,355 66.864 0.062 - - 0.062 0.062 118,833 0.0619 -1.45%
2022-09-23 0 67.72 - - 67.76 67.88 510 34,558 67.761 0.063 - - 0.063 0.063 550,953 0.0627 -1.28%
2022-09-22 0 68.60 68.00 - 68.60 68.60 17 1,166 68.588 0.064 0.063 - 0.064 0.064 18,365 0.0635 -1.29%
2022-09-21 0 69.50 69.50 - 69.50 69.64 700 48,664 69.520 0.064 0.064 - 0.064 0.064 756,210 0.0644 -1.53%
2022-09-20 0 70.58 70.40 - 70.58 70.58 20 1,411 70.550 0.065 0.065 - 0.065 0.065 21,606 0.0653 0.54%
2022-09-19 0 70.20 70.00 - 71.32 71.32 100 7,132 71.320 0.065 0.065 - 0.066 0.066 108,030 0.0660 -1.54%
2022-09-16 0 71.30 70.00 - 71.32 71.88 230 16,507 71.770 0.066 0.065 - 0.066 0.067 248,469 0.0664 -2.11%
2022-09-15 0 72.84 72.66 - 72.84 72.84 20 1,456 72.800 0.067 0.067 - 0.067 0.067 21,606 0.0674 0.25%
2022-09-14 0 72.66 72.66 - 72.60 75.00 570 41,871 73.458 0.067 0.067 - 0.067 0.069 615,771 0.0680 -3.51%
2022-09-13 0 75.30 75.00 - 75.00 75.16 1,510 113,251 75.001 0.070 0.069 - 0.069 0.070 1,631,254 0.0694 2.37%
2022-09-09 0 73.56 73.04 - 73.22 73.22 100 7,322 73.220 0.068 0.068 - 0.068 0.068 108,030 0.0678 1.32%
2022-09-08 0 72.60 72.48 - 72.50 72.98 470 34,202 72.770 0.067 0.067 - 0.067 0.068 507,741 0.0674 0.89%
2022-09-07 0 71.96 71.44 71.96 71.88 71.96 26 1,870 71.923 0.067 0.066 0.067 0.067 0.067 28,088 0.0666 -2.02%
2022-09-06 0 73.44 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2022-09-05 0 73.44 - - 73.56 73.56 100 7,356 73.560 0.068 - - 0.068 0.068 108,030 0.0681 -1.13%
2022-09-02 0 74.28 - - - - 0 0 - 0.069 - - - - 0 - -0.88%
2022-09-01 0 74.94 - - - - 0 0 - 0.069 - - - - 0 - -1.58%
2022-08-31 0 76.14 - - 76.18 76.18 50 3,809 76.180 0.070 - - 0.071 0.071 54,015 0.0705 -0.05%
2022-08-30 0 76.18 - - - - 0 0 - 0.071 - - - - 0 - 0.24%
2022-08-29 0 76.00 - - 76.00 76.00 550 41,800 76.000 0.070 - - 0.070 0.070 594,165 0.0704 -2.21%
2022-08-26 0 77.72 76.00 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
2022-08-25 0 77.72 - - - - 0 0 - 0.072 - - - - 0 - 1.36%
2022-08-24 0 76.68 76.00 85.00 76.72 76.96 80 6,149 76.863 0.071 0.070 0.079 0.071 0.071 86,424 0.0711 -1.13%
2022-08-23 0 77.56 - 85.00 - - 0 0 - 0.072 - 0.079 - - 0 - -0.72%
2022-08-22 0 78.12 - 85.00 78.12 78.12 400 31,248 78.120 0.072 - 0.079 0.072 0.072 432,120 0.0723 -2.23%
2022-08-19 0 79.90 79.90 85.00 79.90 80.08 116 9,278 79.983 0.074 0.074 0.079 0.074 0.074 125,315 0.0740 -0.99%
2022-08-18 0 80.70 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - -0.59%
2022-08-17 0 81.18 - 85.00 81.18 81.20 580 47,094 81.197 0.075 - 0.079 0.075 0.075 626,574 0.0752 0.02%
2022-08-16 0 81.16 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - 0.30%
2022-08-15 0 80.92 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
2022-08-12 0 80.92 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - 0.20%
2022-08-11 0 80.76 76.00 85.00 - - 0 0 - 0.075 0.070 0.079 - - 0 - 2.80%
2022-08-10 0 78.56 - 85.00 - - 0 0 - 0.073 - 0.079 - - 0 - -2.17%
2022-08-09 0 80.30 - 85.00 - - 0 0 - 0.074 - 0.079 - - 0 - -1.04%
2022-08-08 0 81.14 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - -0.64%
2022-08-05 0 81.66 - 85.00 80.20 81.66 166 13,336 80.337 0.076 - 0.079 0.074 0.076 179,330 0.0744 1.85%
2022-08-04 0 80.18 75.00 85.00 80.00 80.18 1,210 97,016 80.179 0.074 0.069 0.079 0.074 0.074 1,307,164 0.0742 2.40%
2022-08-03 0 78.30 72.00 80.00 - - 0 0 - 0.072 0.067 0.074 - - 0 - 0.03%
2022-08-02 0 78.28 78.00 80.00 78.28 78.28 20 1,565 78.250 0.072 0.072 0.074 0.072 0.072 21,606 0.0724 -1.19%
2022-08-01 0 79.22 73.56 80.00 - - 0 0 - 0.073 0.068 0.074 - - 0 - 0.00%
2022-07-29 0 79.22 73.56 80.00 - - 0 0 - 0.073 0.068 0.074 - - 0 - 1.23%
2022-07-28 0 78.26 78.26 80.00 78.00 78.00 100 7,800 78.000 0.072 0.072 0.074 0.072 0.072 108,030 0.0722 0.69%
2022-07-27 0 77.72 - 77.72 - - 0 0 - 0.072 - 0.072 - - 0 - -0.97%
2022-07-26 0 78.48 - 80.00 - - 0 0 - 0.073 - 0.074 - - 0 - -0.08%
2022-07-25 0 78.54 - 80.00 - - 0 0 - 0.073 - 0.074 - - 0 - -0.20%
2022-07-22 0 78.70 - 80.00 - - 6 476 79.333 0.073 - 0.074 - - 6,482 0.0734 0.36%
2022-07-21 0 78.42 - 80.00 - - 0 0 - 0.073 - 0.074 - - 0 - 1.19%
2022-07-20 0 77.50 - 80.00 77.50 77.50 100 7,750 77.500 0.072 - 0.074 0.072 0.072 108,030 0.0717 1.97%
2022-07-19 0 76.00 - 80.00 75.50 76.00 25,000 1,896,403 75.856 0.070 - 0.074 0.070 0.070 27,007,513 0.0702 0.42%
2022-07-18 0 75.68 73.56 80.00 - - 0 0 - 0.070 0.068 0.074 - - 0 - 2.88%
2022-07-15 0 73.56 - 80.00 73.56 73.56 400 29,424 73.560 0.068 - 0.074 0.068 0.068 432,120 0.0681 -0.59%
2022-07-14 0 74.00 - 80.00 74.00 74.00 12,250 906,500 74.000 0.068 - 0.074 0.068 0.068 13,233,681 0.0685 -0.54%
2022-07-13 0 74.40 74.40 80.00 74.38 74.38 10 743 74.300 0.069 0.069 0.074 0.069 0.069 10,803 0.0688 -0.13%
2022-07-12 0 74.50 74.10 80.00 74.60 74.60 100 7,460 74.600 0.069 0.069 0.074 0.069 0.069 108,030 0.0691 -1.51%
2022-07-11 0 75.64 74.60 80.00 - - 0 0 - 0.070 0.069 0.074 - - 0 - -0.66%
2022-07-08 0 76.14 74.60 80.00 76.14 76.38 116 8,838 76.190 0.070 0.069 0.074 0.070 0.071 125,315 0.0705 1.12%
2022-07-07 0 75.30 75.30 80.00 - - 0 0 - 0.070 0.070 0.074 - - 0 - 0.19%
2022-07-06 0 75.16 - 80.00 74.60 74.60 2,500 186,500 74.600 0.070 - 0.074 0.069 0.069 2,700,751 0.0691 0.75%
2022-07-05 0 74.60 - 85.00 74.60 74.60 600 44,760 74.600 0.069 - 0.079 0.069 0.069 648,180 0.0691 -0.19%
2022-07-04 0 74.74 - 85.00 74.74 74.74 100 7,474 74.740 0.069 - 0.079 0.069 0.069 108,030 0.0692 -0.61%
2022-06-30 0 75.20 74.74 85.00 - - 0 0 - 0.070 0.069 0.079 - - 0 - -1.62%
2022-06-29 0 76.44 74.74 85.00 - - 0 0 - 0.071 0.069 0.079 - - 0 - -1.97%
2022-06-28 0 77.98 - 85.00 77.60 77.60 60 4,656 77.600 0.072 - 0.079 0.072 0.072 64,818 0.0718 -1.17%
2022-06-27 0 78.90 - 79.28 78.80 78.80 10 788 78.800 0.073 - 0.073 0.073 0.073 10,803 0.0729 1.78%
2022-06-24 0 77.52 - 77.88 77.34 77.52 6,000 464,460 77.410 0.072 - 0.072 0.072 0.072 6,481,803 0.0717 2.32%
2022-06-23 0 75.76 74.74 85.00 - - 0 0 - 0.070 0.069 0.079 - - 0 - 0.00%
2022-06-22 0 75.76 74.74 85.00 75.78 76.40 8,016 608,563 75.919 0.070 0.069 0.079 0.070 0.071 8,659,689 0.0703 -1.81%
2022-06-21 0 77.16 76.00 85.00 76.68 77.16 200 15,384 76.920 0.071 0.070 0.079 0.071 0.071 216,060 0.0712 0.89%
2022-06-20 0 76.48 76.00 85.00 - - 0 0 - 0.071 0.070 0.079 - - 0 - 0.00%
2022-06-17 0 76.48 74.74 85.00 - - 0 0 - 0.071 0.069 0.079 - - 0 - -0.05%
2022-06-16 0 76.52 74.74 85.00 - - 0 0 - 0.071 0.069 0.079 - - 0 - -0.93%
2022-06-15 0 77.24 - 85.00 - - 0 0 - 0.071 - 0.079 - - 0 - -0.16%
2022-06-14 0 77.36 - 85.00 76.68 76.68 100 7,668 76.680 0.072 - 0.079 0.071 0.071 108,030 0.0710 -1.53%
2022-06-13 0 78.56 - 85.00 78.60 78.60 10 786 78.600 0.073 - 0.079 0.073 0.073 10,803 0.0728 -5.14%
2022-06-10 0 82.82 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - -1.05%
2022-06-09 0 83.70 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - 0.10%
2022-06-08 0 83.62 - 85.00 83.60 83.62 3,495 292,204 83.606 0.077 - 0.079 0.077 0.077 3,775,650 0.0774 1.14%
2022-06-07 0 82.68 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - -0.51%
2022-06-06 0 83.10 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - 0.07%
2022-06-02 0 83.04 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - -0.36%
2022-06-01 0 83.34 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - 0.00%
2022-05-31 0 83.34 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - 0.14%
2022-05-30 0 83.22 - 85.00 - - 0 0 - 0.077 - 0.079 - - 0 - 3.33%
2022-05-27 0 80.54 80.00 85.00 - - 0 0 - 0.075 0.074 0.079 - - 0 - 1.13%
2022-05-26 0 79.64 - 85.00 79.40 79.40 150 11,910 79.400 0.074 - 0.079 0.073 0.073 162,045 0.0735 0.15%
2022-05-25 0 79.52 - 85.00 - - 0 0 - 0.074 - 0.079 - - 0 - -0.15%
2022-05-24 0 79.64 - 80.10 79.94 79.94 16 1,279 79.938 0.074 - 0.074 0.074 0.074 17,285 0.0740 -1.17%
2022-05-23 0 80.58 - 80.58 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2022-05-20 0 80.58 79.10 85.00 80.28 80.28 120 9,633 80.275 0.075 0.073 0.079 0.074 0.074 129,636 0.0743 2.68%
2022-05-19 0 78.48 - 85.00 - - 0 0 - 0.073 - 0.079 - - 0 - -1.21%
2022-05-18 0 79.44 - 85.00 79.10 79.10 20 1,582 79.100 0.074 - 0.079 0.073 0.073 21,606 0.0732 0.43%
2022-05-17 0 79.10 - 85.00 78.76 78.86 60 4,730 78.833 0.073 - 0.079 0.073 0.073 64,818 0.0730 1.80%
2022-05-16 0 77.70 - 85.00 - - 0 0 - 0.072 - 0.079 - - 0 - 0.78%
2022-05-13 0 77.10 - 85.00 77.10 77.10 2,500 192,750 77.100 0.071 - 0.079 0.071 0.071 2,700,751 0.0714 2.91%
2022-05-12 0 74.92 - 85.00 74.74 74.74 240 17,937 74.738 0.069 - 0.079 0.069 0.069 259,272 0.0692 -2.22%
2022-05-11 0 76.62 - 85.00 - - 0 0 - 0.071 - 0.079 - - 0 - 1.06%
2022-05-10 0 75.82 - 85.00 75.04 78.70 316 24,082 76.209 0.070 - 0.079 0.069 0.073 341,375 0.0705 -3.66%
2022-05-06 0 78.70 - 85.00 78.70 79.26 3,130 247,288 79.006 0.073 - 0.079 0.073 0.073 3,381,341 0.0731 -4.74%
2022-05-05 0 82.62 - 85.00 82.70 82.70 120 9,924 82.700 0.076 - 0.079 0.077 0.077 129,636 0.0766 1.50%
2022-05-04 0 81.40 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
2022-05-03 0 81.40 - 85.00 81.40 81.40 190 15,466 81.400 0.075 - 0.079 0.075 0.075 205,257 0.0753 -1.31%
2022-04-29 0 82.48 - 85.00 81.66 81.66 30 2,449 81.633 0.076 - 0.079 0.076 0.076 32,409 0.0756 2.33%
2022-04-28 0 80.60 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - -0.17%
2022-04-27 0 80.74 - 85.00 - - 0 0 - 0.075 - 0.079 - - 0 - -0.44%
2022-04-26 0 81.10 - 85.00 81.50 82.02 296 24,131 81.524 0.075 - 0.079 0.075 0.076 319,769 0.0755 1.48%
2022-04-25 0 79.92 - 85.00 79.72 80.40 420 33,593 79.983 0.074 - 0.079 0.074 0.074 453,726 0.0740 -2.51%
2022-04-22 0 81.98 - 85.00 81.00 81.98 280 22,811 81.468 0.076 - 0.079 0.075 0.076 302,484 0.0754 -2.54%
2022-04-21 0 84.12 - 85.00 - - 0 0 - 0.078 - 0.079 - - 0 - -1.04%
2022-04-20 0 85.00 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2022-04-19 0 85.00 - - - - 0 0 - 0.079 - - - - 0 - -2.12%
2022-04-14 0 86.84 - - - - 0 0 - 0.080 - - - - 0 - 0.49%
2022-04-13 0 86.42 - - - - 0 0 - 0.080 - - - - 0 - -0.07%
2022-04-12 0 86.48 - - - - 0 0 - 0.080 - - - - 0 - -0.62%
2022-04-11 0 87.02 - - - - 0 0 - 0.081 - - - - 0 - -2.14%
2022-04-08 0 88.92 - - 88.92 88.92 25 2,223 88.920 0.082 - - 0.082 0.082 27,008 0.0823 -1.22%
2022-04-07 0 90.02 - 95.02 - - 0 0 - 0.083 - 0.088 - - 0 - -1.94%
2022-04-06 0 91.80 - 92.06 - - 0 0 - 0.085 - 0.085 - - 0 - -0.28%
2022-04-04 0 92.06 - 95.10 - - 0 0 - 0.085 - 0.088 - - 0 - 0.55%
2022-04-01 0 91.56 91.40 95.10 90.90 90.90 50 4,545 90.900 0.085 0.085 0.088 0.084 0.084 54,015 0.0841 -0.43%
2022-03-31 0 91.96 - 95.10 91.96 92.32 140 12,888 92.057 0.085 - 0.088 0.085 0.085 151,242 0.0852 -1.18%
2022-03-30 0 93.06 93.06 105.0 93.06 97.96 270 25,595 94.796 0.086 0.086 0.097 0.086 0.091 291,681 0.0877 1.88%
2022-03-29 0 91.34 - 97.96 90.62 91.16 210 19,068 90.800 0.085 - 0.091 0.084 0.084 226,863 0.0841 0.59%
2022-03-28 0 90.80 - 97.96 90.80 90.80 390 35,412 90.800 0.084 - 0.091 0.084 0.084 421,317 0.0841 -1.15%
2022-03-25 0 91.86 - 97.96 92.02 92.02 3,000 276,060 92.020 0.085 - 0.091 0.085 0.085 3,240,902 0.0852 0.31%
2022-03-24 0 91.58 - 97.96 91.58 91.58 110 10,073 91.573 0.085 - 0.091 0.085 0.085 118,833 0.0848 -0.82%
2022-03-23 0 92.34 - 97.96 92.34 92.34 4,000 369,360 92.340 0.085 - 0.091 0.085 0.085 4,321,202 0.0855 1.45%
2022-03-22 0 91.02 - 97.96 - - 0 0 - 0.084 - 0.091 - - 0 - 0.40%
2022-03-21 0 90.66 - 97.96 90.56 91.52 4,025 364,528 90.566 0.084 - 0.091 0.084 0.085 4,348,210 0.0838 0.44%
2022-03-18 0 90.26 - 97.96 88.94 90.26 12,600 1,130,333 89.709 0.084 - 0.091 0.082 0.084 13,611,787 0.0830 0.65%
2022-03-17 0 89.68 89.70 97.96 88.62 89.70 50,400 4,507,338 89.431 0.083 0.083 0.091 0.082 0.083 54,447,146 0.0828 4.86%
2022-03-16 0 85.52 - - 85.00 85.00 80 6,800 85.000 0.079 - - 0.079 0.079 86,424 0.0787 5.16%
2022-03-15 0 81.32 - 85.00 81.26 82.60 990 80,570 81.384 0.075 - 0.079 0.075 0.076 1,069,498 0.0753 -3.53%
2022-03-14 0 84.30 - 85.00 84.42 84.84 220 18,622 84.646 0.078 - 0.079 0.078 0.079 237,666 0.0784 -2.07%
2022-03-11 0 86.08 - - 85.82 85.82 50 4,291 85.820 0.080 - - 0.079 0.079 54,015 0.0794 -1.76%
2022-03-10 0 87.62 87.56 - - - 0 0 - 0.081 0.081 - - - 0 - 2.65%
2022-03-09 0 85.36 - - - - 0 0 - 0.079 - - - - 0 - 1.07%
2022-03-08 0 84.46 - - 84.08 84.46 300 25,300 84.333 0.078 - - 0.078 0.078 324,090 0.0781 -1.70%
2022-03-07 0 85.92 - - 86.22 87.26 655 56,574 86.373 0.080 - - 0.080 0.081 707,597 0.0800 -3.55%
2022-03-04 0 89.08 - 105.0 89.08 89.08 400 35,632 89.080 0.082 - 0.097 0.082 0.082 432,120 0.0825 -2.92%
2022-03-03 0 91.76 - 105.0 - - 0 0 - 0.085 - 0.097 - - 0 - 0.00%
2022-03-02 0 91.76 - 105.0 92.08 92.08 100 9,208 92.080 0.085 - 0.097 0.085 0.085 108,030 0.0852 -1.16%
2022-03-01 0 92.84 - 105.0 92.84 92.84 30 2,785 92.833 0.086 - 0.097 0.086 0.086 32,409 0.0859 1.53%
2022-02-28 0 91.44 - - - - 0 0 - 0.085 - - - - 0 - 0.15%
2022-02-25 0 91.30 91.30 - - - 0 0 - 0.085 0.085 - - - 0 - 2.33%
2022-02-24 0 89.22 - 105.0 89.64 90.70 35 3,163 90.371 0.083 - 0.097 0.083 0.084 37,811 0.0837 -3.21%
2022-02-23 0 92.18 92.18 - - - 0 0 - 0.085 0.085 - - - 0 - 1.32%
2022-02-22 0 90.98 - 105.0 91.10 91.42 640 58,464 91.350 0.084 - 0.097 0.084 0.085 691,392 0.0846 -2.82%
2022-02-21 0 93.62 92.50 105.0 93.68 94.12 370 34,804 94.065 0.087 0.086 0.097 0.087 0.087 399,711 0.0871 -1.12%
2022-02-18 0 94.68 93.70 105.0 - - 0 0 - 0.088 0.087 0.097 - - 0 - -0.96%
2022-02-17 0 95.60 93.70 105.0 - - 0 0 - 0.088 0.087 0.097 - - 0 - -0.35%
2022-02-16 0 95.94 93.70 105.0 - - 0 0 - 0.089 0.087 0.097 - - 0 - 1.33%
2022-02-15 0 94.68 93.70 105.0 - - 0 0 - 0.088 0.087 0.097 - - 0 - 0.00%
2022-02-14 0 94.68 - 105.0 94.68 94.78 110 10,424 94.764 0.088 - 0.097 0.088 0.088 118,833 0.0877 -1.62%
2022-02-11 0 96.24 - 105.0 - - 0 0 - 0.089 - 0.097 - - 0 - -1.51%
2022-02-10 0 97.72 97.62 105.0 97.62 97.62 15 1,466 97.733 0.090 0.090 0.097 0.090 0.090 16,205 0.0905 1.33%
2022-02-09 0 96.44 - 105.0 96.16 96.16 20 1,923 96.150 0.089 - 0.097 0.089 0.089 21,606 0.0890 1.17%
2022-02-08 0 95.32 - 96.16 95.32 95.82 90 8,608 95.644 0.088 - 0.089 0.088 0.089 97,227 0.0885 -1.06%
2022-02-07 0 96.34 - 96.34 - - 0 0 - 0.089 - 0.089 - - 0 - -0.31%
2022-02-04 0 96.64 94.22 105.0 96.64 96.64 40 3,865 96.625 0.089 0.087 0.097 0.089 0.089 43,212 0.0894 2.57%
2022-01-31 0 94.22 - 105.0 - - 0 0 - 0.087 - 0.097 - - 0 - 1.29%
2022-01-28 0 93.02 92.00 105.0 93.02 93.28 1,230 114,495 93.085 0.086 0.085 0.097 0.086 0.086 1,328,770 0.0862 0.50%
2022-01-27 0 92.56 - 105.0 92.56 92.56 670 62,015 92.560 0.086 - 0.097 0.086 0.086 723,801 0.0857 -3.56%
2022-01-26 0 95.98 - 105.0 96.00 96.00 570 54,720 96.000 0.089 - 0.097 0.089 0.089 615,771 0.0889 0.50%
2022-01-25 0 95.50 - 105.0 95.50 96.24 1,380 132,428 95.962 0.088 - 0.097 0.088 0.089 1,490,815 0.0888 -2.55%
2022-01-24 0 98.00 97.68 105.0 98.00 99.34 710 70,387 99.137 0.091 0.090 0.097 0.091 0.092 767,013 0.0918 -1.63%
2022-01-21 0 99.62 - 105.0 99.34 99.62 64 6,364 99.438 0.092 - 0.097 0.092 0.092 69,139 0.0920 -1.22%
2022-01-20 0 100.9 99.48 105.0 - - 0 0 - 0.093 0.092 0.097 - - 0 - 1.38%
2022-01-19 0 99.48 - 105.0 99.02 99.54 480 47,644 99.258 0.092 - 0.097 0.092 0.092 518,544 0.0919 -1.01%
2022-01-18 0 100.5 - 105.0 - - 0 0 - 0.093 - 0.097 - - 0 - -0.59%
2022-01-17 0 101.1 - 105.0 100.7 101.1 410 41,411 101.00 0.094 - 0.097 0.093 0.094 442,923 0.0935 0.90%
2022-01-14 0 100.2 99.90 105.0 100.0 100.2 1,010 101,002 100.00 0.093 0.092 0.097 0.093 0.093 1,091,104 0.0926 -1.76%
2022-01-13 0 102.0 100.9 105.0 102.0 102.0 500 51,000 102.00 0.094 0.093 0.097 0.094 0.094 540,150 0.0944 -0.83%
2022-01-12 0 102.9 100.0 105.0 102.9 102.9 20 2,058 102.90 0.095 0.093 0.097 0.095 0.095 21,606 0.0953 1.98%
2022-01-11 0 100.9 100.0 105.0 100.9 101.3 320 32,340 101.06 0.093 0.093 0.097 0.093 0.094 345,696 0.0936 -1.32%
2022-01-10 0 102.2 100.0 105.0 - - 0 0 - 0.095 0.093 0.097 - - 0 - 0.00%
2022-01-07 0 102.2 - 110.0 102.3 102.3 1,004 102,659 102.25 0.095 - 0.102 0.095 0.095 1,084,622 0.0946 0.05%
2022-01-06 0 102.2 - 110.0 102.2 102.8 150 15,351 102.34 0.095 - 0.102 0.095 0.095 162,045 0.0947 -2.67%
2022-01-05 0 105.0 104.9 110.0 104.9 104.9 20 2,097 104.85 0.097 0.097 0.102 0.097 0.097 21,606 0.0971 -1.87%
2022-01-04 0 107.0 106.8 110.0 - - 0 0 - 0.099 0.099 0.102 - - 0 - 0.90%
2022-01-03 0 106.0 - 110.0 106.0 106.4 1,110 118,100 106.40 0.098 - 0.102 0.098 0.098 1,199,134 0.0985 0.00%
2021-12-31 0 106.0 - 110.0 106.0 106.2 2,170 230,419 106.18 0.098 - 0.102 0.098 0.098 2,344,252 0.0983 0.76%
2021-12-30 0 105.2 - 105.5 105.2 105.6 4,000 421,500 105.38 0.097 - 0.098 0.097 0.098 4,321,202 0.0975 -0.99%
2021-12-29 0 106.3 - 110.0 106.3 106.3 230 24,437 106.25 0.098 - 0.102 0.098 0.098 248,469 0.0984 0.71%
2021-12-28 0 105.5 - 110.0 - - 0 0 - 0.098 - 0.102 - - 0 - 0.05%
2021-12-24 0 105.5 - 110.0 - - 0 0 - 0.098 - 0.102 - - 0 - 0.62%
2021-12-23 0 104.8 - 110.0 - - 0 0 - 0.097 - 0.102 - - 0 - 0.48%
2021-12-22 0 104.3 - 110.0 104.1 104.3 50 5,207 104.14 0.097 - 0.102 0.096 0.097 54,015 0.0964 1.91%
2021-12-21 0 102.4 102.4 110.0 102.4 102.4 13 1,330 102.31 0.095 0.095 0.102 0.095 0.095 14,044 0.0947 1.74%
2021-12-20 0 100.6 - 110.0 100.6 102.0 100 10,124 101.24 0.093 - 0.102 0.093 0.094 108,030 0.0937 -2.42%
2021-12-17 0 103.1 103.1 110.0 103.1 103.5 530 54,655 103.12 0.095 0.095 0.102 0.095 0.096 572,559 0.0955 -1.81%
2021-12-16 0 105.0 104.8 110.0 - - 0 0 - 0.097 0.097 0.102 - - 0 - 0.86%
2021-12-15 0 104.1 - 110.0 104.1 104.1 30 3,123 104.10 0.096 - 0.102 0.096 0.096 32,409 0.0964 -0.95%
2021-12-14 0 105.1 - 110.0 105.1 105.5 4,590 482,654 105.15 0.097 - 0.102 0.097 0.098 4,958,579 0.0973 -0.80%
2021-12-13 0 106.0 - 110.0 - - 0 0 - 0.098 - 0.102 - - 0 - 0.00%
2021-12-10 0 106.0 - 110.0 - - 0 0 - 0.098 - 0.102 - - 0 - -0.84%
2021-12-09 0 106.9 - 110.0 - - 0 0 - 0.099 - 0.102 - - 0 - 0.42%
2021-12-08 0 106.4 105.5 110.0 - - 0 0 - 0.098 0.098 0.102 - - 0 - 2.21%
2021-12-07 0 104.1 103.2 110.0 103.6 104.0 3,094 321,769 104.00 0.096 0.096 0.102 0.096 0.096 3,342,450 0.0963 0.97%
2021-12-06 0 103.1 - 110.0 103.1 103.1 30 3,093 103.10 0.095 - 0.102 0.095 0.095 32,409 0.0954 -0.96%
2021-12-03 0 104.1 - 110.0 103.4 103.4 90 9,306 103.40 0.096 - 0.102 0.096 0.096 97,227 0.0957 -0.34%
2021-12-02 0 104.5 - 110.0 - - 0 0 - 0.097 - 0.102 - - 0 - -1.51%
2021-12-01 0 106.1 - 110.0 105.0 105.0 100 10,500 105.00 0.098 - 0.102 0.097 0.097 108,030 0.0972 1.00%
2021-11-30 0 105.0 104.9 110.0 105.0 106.7 20 2,117 105.85 0.097 0.097 0.102 0.097 0.099 21,606 0.0980 -1.32%
2021-11-29 0 106.4 - 110.0 106.4 106.9 560 59,710 106.63 0.098 - 0.102 0.098 0.099 604,968 0.0987 0.52%
2021-11-26 0 105.9 - 110.0 - - 0 0 - 0.098 - 0.102 - - 0 - -1.17%
2021-11-25 0 107.1 - 110.0 - - 0 0 - 0.099 - 0.102 - - 0 - 0.14%
2021-11-24 0 107.0 - 110.0 - - 0 0 - 0.099 - 0.102 - - 0 - -1.11%
2021-11-23 0 108.2 - 110.6 - - 0 0 - 0.100 - 0.102 - - 0 - -2.22%
2021-11-22 0 110.6 - 111.0 110.6 111.0 3,330 369,610 110.99 0.102 - 0.103 0.102 0.103 3,597,401 0.1027 -0.18%
2021-11-19 0 110.8 - 111.0 110.8 110.8 12 1,329 110.75 0.103 - 0.103 0.103 0.103 12,964 0.1025 0.18%
2021-11-18 0 110.6 - - 110.6 110.6 10 1,106 110.60 0.102 - - 0.102 0.102 10,803 0.1024 0.00%
2021-11-17 0 110.6 - - 110.5 110.5 700 77,315 110.45 0.102 - - 0.102 0.102 756,210 0.1022 -0.76%
2021-11-16 0 111.5 - - 111.1 111.5 4,500 501,414 111.43 0.103 - - 0.103 0.103 4,861,352 0.1031 0.68%
2021-11-15 0 110.7 - 110.7 110.7 110.7 280 30,996 110.70 0.102 - 0.102 0.102 0.102 302,484 0.1025 1.93%
2021-11-12 0 108.6 - - 108.0 108.0 50 5,400 108.00 0.101 - - 0.100 0.100 54,015 0.1000 0.65%
2021-11-11 0 107.9 106.0 - - - 0 0 - 0.100 0.098 - - - 0 - 0.00%
2021-11-10 0 107.9 - - 107.4 107.9 420 45,247 107.73 0.100 - - 0.099 0.100 453,726 0.0997 1.08%
2021-11-09 0 106.8 - 107.4 106.5 106.8 170 18,117 106.57 0.099 - 0.099 0.099 0.099 183,651 0.0986 0.47%
2021-11-08 0 106.3 - - 106.3 106.3 30 3,187 106.23 0.098 - - 0.098 0.098 32,409 0.0983 0.85%
2021-11-05 0 105.4 - - - - 4 424 106.00 0.098 - - - - 4,321 0.0981 0.72%
2021-11-04 0 104.6 - - - - 0 0 - 0.097 - - - - 0 - 0.10%
2021-11-03 0 104.5 104.1 104.6 104.5 104.7 220 23,014 104.61 0.097 0.096 0.097 0.097 0.097 237,666 0.0968 -0.19%
2021-11-02 0 104.7 104.7 - - - 0 0 - 0.097 0.097 - - - 0 - 0.29%
2021-11-01 0 104.4 - - 104.4 104.5 230 24,016 104.42 0.097 - - 0.097 0.097 248,469 0.0967 0.92%
2021-10-29 0 103.5 103.4 - - - 0 0 - 0.096 0.096 - - - 0 - 0.05%
2021-10-28 0 103.4 - - 103.4 103.4 30 3,102 103.40 0.096 - - 0.096 0.096 32,409 0.0957 0.00%
2021-10-27 0 103.4 - - 103.3 103.9 110 11,369 103.35 0.096 - - 0.096 0.096 118,833 0.0957 -0.86%
2021-10-26 0 104.3 - - 104.3 104.3 80 8,344 104.30 0.097 - - 0.097 0.097 86,424 0.0965 1.07%
2021-10-25 0 103.2 - - 103.0 103.2 53 5,467 103.15 0.096 - - 0.095 0.096 57,256 0.0955 -0.29%
2021-10-22 0 103.5 - - 103.0 103.5 160 16,540 103.38 0.096 - - 0.095 0.096 172,848 0.0957 1.12%
2021-10-21 0 102.4 - 103.0 - - 4,100 421,890 102.90 0.095 - 0.095 - - 4,429,232 0.0953 0.39%
2021-10-20 0 102.0 - 103.0 - - 0 0 - 0.094 - 0.095 - - 0 - 0.00%
2021-10-19 0 102.0 - 103.0 101.7 101.7 10 1,017 101.70 0.094 - 0.095 0.094 0.094 10,803 0.0941 1.75%
2021-10-18 0 100.2 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2021-10-15 0 100.2 97.70 - 95.00 99.98 130 12,798 98.446 0.093 0.090 - 0.088 0.093 140,439 0.0911 2.24%
2021-10-12 0 98.00 - - 98.00 98.84 390 38,341 98.310 0.091 - - 0.091 0.091 421,317 0.0910 -2.39%
2021-10-11 0 100.4 - - 99.80 100.6 510 50,978 99.957 0.093 - - 0.092 0.093 550,953 0.0925 0.60%
2021-10-08 0 99.80 - - 99.80 99.80 204 20,360 99.804 0.092 - - 0.092 0.092 220,381 0.0924 0.60%
2021-10-07 0 99.20 98.64 - 98.92 99.20 420 41,632 99.124 0.092 0.091 - 0.092 0.092 453,726 0.0918 2.69%
2021-10-06 0 96.60 96.00 - 96.60 97.30 950 92,039 96.883 0.089 0.089 - 0.089 0.090 1,026,285 0.0897 -0.62%
2021-10-05 0 97.20 - - 97.20 97.20 40 3,888 97.200 0.090 - - 0.090 0.090 43,212 0.0900 -0.82%
2021-10-04 0 98.00 - - 98.00 99.16 4,370 430,396 98.489 0.091 - - 0.091 0.092 4,720,913 0.0912 -2.24%
2021-09-30 0 100.3 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2021-09-29 0 100.3 - - 99.74 100.3 4,110 411,972 100.24 0.093 - - 0.092 0.093 4,440,035 0.0928 -1.43%
2021-09-28 0 101.7 99.00 - - - 0 0 - 0.094 0.092 - - - 0 - -1.41%
2021-09-27 0 103.2 - 105.7 103.2 103.5 4,010 414,006 103.24 0.095 - 0.098 0.095 0.096 4,332,005 0.0956 -0.77%
2021-09-24 0 104.0 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2021-09-23 0 104.0 - - 103.6 104.0 550 57,012 103.66 0.096 - - 0.096 0.096 594,165 0.0960 1.12%
2021-09-21 0 102.8 - - 102.0 102.4 53 5,410 102.08 0.095 - - 0.094 0.095 57,256 0.0945 -0.53%
2021-09-20 0 103.4 - - 103.4 103.4 10 1,034 103.40 0.096 - - 0.096 0.096 10,803 0.0957 -1.81%
2021-09-17 0 105.3 104.8 105.3 - - 0 0 - 0.097 0.097 0.097 - - 0 - -0.52%
2021-09-16 0 105.8 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2021-09-15 0 105.8 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2021-09-14 0 105.8 - - 105.8 105.9 330 34,916 105.81 0.098 - - 0.098 0.098 356,499 0.0979 0.00%
2021-09-13 0 105.8 - 105.9 105.8 105.9 110 11,646 105.87 0.098 - 0.098 0.098 0.098 118,833 0.0980 -0.14%
2021-09-10 0 106.0 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
2021-09-09 0 106.0 102.3 106.0 105.8 106.3 70 7,409 105.84 0.098 0.095 0.098 0.098 0.098 75,621 0.0980 -1.21%
2021-09-08 0 107.3 - 107.5 - - 0 0 - 0.099 - 0.100 - - 0 - 0.00%
2021-09-07 0 107.3 - 107.4 107.0 107.4 584 62,498 107.02 0.099 - 0.099 0.099 0.099 630,896 0.0991 0.14%
2021-09-06 0 107.1 - 107.2 107.1 107.1 100 10,710 107.10 0.099 - 0.099 0.099 0.099 108,030 0.0991 1.28%
2021-09-03 0 105.8 - - 105.6 105.8 600 63,430 105.72 0.098 - - 0.098 0.098 648,180 0.0979 0.28%
2021-09-02 0 105.5 - 105.6 105.4 105.4 20 2,108 105.40 0.098 - 0.098 0.098 0.098 21,606 0.0976 0.81%
2021-09-01 0 104.6 - 105.0 103.5 104.0 150 15,575 103.83 0.097 - 0.097 0.096 0.096 162,045 0.0961 2.25%
2021-08-31 0 102.3 - - 101.9 102.4 4,520 462,553 102.33 0.095 - - 0.094 0.095 4,882,958 0.0947 0.49%
2021-08-30 0 101.8 - - 101.8 102.1 180 18,326 101.81 0.094 - - 0.094 0.094 194,454 0.0942 0.25%
2021-08-27 0 101.6 - - 100.7 101.7 18,110 1,835,138 101.33 0.094 - - 0.093 0.094 19,564,242 0.0938 -0.15%
2021-08-26 0 101.7 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
2021-08-25 0 101.7 - - - - 0 0 - 0.094 - - - - 0 - 0.64%
2021-08-24 0 101.1 - - - - 0 0 - 0.094 - - - - 0 - 1.97%
2021-08-23 0 99.10 - - 99.10 99.10 10 991 99.100 0.092 - - 0.092 0.092 10,803 0.0917 1.68%
2021-08-20 0 97.46 - - 97.56 97.94 25 2,444 97.760 0.090 - - 0.090 0.091 27,008 0.0905 -0.55%
2021-08-19 0 98.00 96.00 - 98.00 98.00 200 19,600 98.000 0.091 0.089 - 0.091 0.091 216,060 0.0907 -0.43%
2021-08-18 0 98.42 - - 98.10 98.10 200 19,620 98.100 0.091 - - 0.091 0.091 216,060 0.0908 0.37%
2021-08-17 0 98.06 97.90 - 98.06 99.00 1,280 125,987 98.427 0.091 0.091 - 0.091 0.092 1,382,785 0.0911 -1.49%
2021-08-16 0 99.54 99.00 99.54 - - 0 0 - 0.092 0.092 0.092 - - 0 - -0.66%
2021-08-13 0 100.2 99.00 109.0 100.0 100.3 200 20,016 100.08 0.093 0.092 0.101 0.093 0.093 216,060 0.0926 0.20%
2021-08-12 0 100.0 100.0 109.0 99.94 99.94 10 999 99.900 0.093 0.093 0.101 0.093 0.093 10,803 0.0925 0.08%
2021-08-11 0 99.92 99.00 109.0 100.2 100.5 430 43,155 100.36 0.092 0.092 0.101 0.093 0.093 464,529 0.0929 -1.07%
2021-08-10 0 101.0 101.0 109.0 - - 0 0 - 0.093 0.093 0.101 - - 0 - 0.00%
2021-08-09 0 101.0 99.00 109.0 100.8 101.0 3,820 385,800 100.99 0.093 0.092 0.101 0.093 0.093 4,126,748 0.0935 -0.05%
2021-08-06 0 101.1 99.00 109.0 100.6 101.4 304 30,725 101.07 0.094 0.092 0.101 0.093 0.094 328,411 0.0936 -0.54%
2021-08-05 0 101.6 99.00 109.0 101.5 101.5 100 10,145 101.45 0.094 0.092 0.101 0.094 0.094 108,030 0.0939 -0.39%
2021-08-04 0 102.0 99.00 109.0 - - 0 0 - 0.094 0.092 0.101 - - 0 - 0.00%
2021-08-03 0 102.0 99.00 109.0 102.0 102.0 990 100,980 102.00 0.094 0.092 0.101 0.094 0.094 1,069,498 0.0944 -0.49%
2021-08-02 0 102.5 99.00 - 102.5 102.5 1,000 102,500 102.50 0.095 0.092 - 0.095 0.095 1,080,301 0.0949 0.64%
2021-07-30 0 101.9 99.00 - - - 0 0 - 0.094 0.092 - - - 0 - -1.12%
2021-07-29 0 103.0 101.5 - 103.0 103.0 20 2,060 103.00 0.095 0.094 - 0.095 0.095 21,606 0.0953 3.02%
2021-07-28 0 99.98 99.00 110.0 99.80 102.1 210 21,050 100.24 0.093 0.092 0.102 0.092 0.094 226,863 0.0928 -1.98%
2021-07-27 0 102.0 99.00 110.0 102.0 102.0 400 40,800 102.00 0.094 0.092 0.102 0.094 0.094 432,120 0.0944 -1.54%
2021-07-26 0 103.6 99.00 110.0 103.8 103.8 100 10,375 103.75 0.096 0.092 0.102 0.096 0.096 108,030 0.0960 -1.80%
2021-07-23 0 105.5 99.00 110.0 108.7 108.7 20 2,173 108.65 0.098 0.092 0.102 0.101 0.101 21,606 0.1006 0.24%
2021-07-22 0 105.3 99.00 108.7 105.0 105.3 93 9,768 105.03 0.097 0.092 0.101 0.097 0.097 100,468 0.0972 1.20%
2021-07-21 0 104.0 99.00 108.0 104.0 104.0 100 10,400 104.00 0.096 0.092 0.100 0.096 0.096 108,030 0.0963 0.00%
2021-07-20 0 104.0 99.00 104.0 103.5 104.0 4,140 428,510 103.50 0.096 0.092 0.096 0.096 0.096 4,472,444 0.0958 0.00%
2021-07-19 0 104.0 99.00 104.4 104.0 104.0 120 12,480 104.00 0.096 0.092 0.097 0.096 0.096 129,636 0.0963 -1.09%
2021-07-16 0 105.2 104.8 108.7 105.2 105.2 10 1,051 105.10 0.097 0.097 0.101 0.097 0.097 10,803 0.0973 -0.38%
2021-07-15 0 105.6 105.0 108.7 - - 0 0 - 0.098 0.097 0.101 - - 0 - 0.29%
2021-07-14 0 105.3 105.3 108.7 - - 0 0 - 0.097 0.097 0.101 - - 0 - 0.43%
2021-07-13 0 104.8 99.00 108.7 - - 0 0 - 0.097 0.092 0.101 - - 0 - 0.58%
2021-07-12 0 104.2 103.0 108.7 - - 0 0 - 0.096 0.095 0.101 - - 0 - 0.63%
2021-07-09 0 103.6 99.00 108.7 103.6 103.6 10 1,035 103.50 0.096 0.092 0.101 0.096 0.096 10,803 0.0958 -1.38%
2021-07-08 0 105.0 - 108.7 108.7 108.7 14 1,509 107.79 0.097 - 0.101 0.101 0.101 15,124 0.0998 -2.14%
2021-07-07 0 107.3 98.00 119.0 - - 0 0 - 0.099 0.091 0.110 - - 0 - 0.00%
2021-07-06 0 107.3 98.00 108.0 107.3 107.3 1,000 107,300 107.30 0.099 0.091 0.100 0.099 0.099 1,080,301 0.0993 0.00%
2021-07-05 0 107.3 98.00 119.0 107.3 107.8 440 47,347 107.61 0.099 0.091 0.110 0.099 0.100 475,332 0.0996 0.23%
2021-07-02 0 107.1 98.00 107.1 107.1 107.4 350 37,488 107.11 0.099 0.091 0.099 0.099 0.099 378,105 0.0991 -1.02%
2021-06-30 0 108.2 107.2 119.0 108.1 108.2 4,400 475,739 108.12 0.100 0.099 0.110 0.100 0.100 4,753,322 0.1001 -0.28%
2021-06-29 0 108.5 107.2 119.0 108.5 108.5 20 2,170 108.50 0.100 0.099 0.110 0.100 0.100 21,606 0.1004 1.12%
2021-06-28 0 107.3 - 108.5 107.2 107.3 220 23,576 107.16 0.099 - 0.100 0.099 0.099 237,666 0.0992 0.23%
2021-06-25 0 107.0 105.0 108.7 107.0 107.0 360 38,520 107.00 0.099 0.097 0.101 0.099 0.099 388,908 0.0990 0.33%
2021-06-24 0 106.7 106.4 108.7 - - 0 0 - 0.099 0.098 0.101 - - 0 - 0.00%
2021-06-23 0 106.7 105.0 108.7 106.7 106.8 130 13,867 106.67 0.099 0.097 0.101 0.099 0.099 140,439 0.0987 0.66%
2021-06-22 0 106.0 105.0 108.7 106.0 106.5 366 38,854 106.16 0.098 0.097 0.101 0.098 0.099 395,390 0.0983 -0.70%
2021-06-21 0 106.7 105.0 110.0 106.6 106.7 4,600 490,770 106.69 0.099 0.097 0.102 0.099 0.099 4,969,382 0.0988 0.14%
2021-06-18 0 106.6 105.6 109.3 - - 0 0 - 0.099 0.098 0.101 - - 0 - 0.90%
2021-06-17 0 105.6 105.0 109.3 - - 0 0 - 0.098 0.097 0.101 - - 0 - -1.31%
2021-06-16 0 107.0 100.0 108.0 107.0 107.4 1,250 133,884 107.11 0.099 0.093 0.100 0.099 0.099 1,350,376 0.0991 -1.74%
2021-06-15 0 108.9 100.0 110.0 108.0 109.0 1,430 155,054 108.43 0.101 0.093 0.102 0.100 0.101 1,544,830 0.1004 0.83%
2021-06-11 0 108.0 107.9 108.0 107.8 108.8 3,220 348,126 108.11 0.100 0.100 0.100 0.100 0.101 3,478,568 0.1001 0.89%
2021-06-10 0 107.1 100.0 107.1 - - 0 0 - 0.099 0.093 0.099 - - 0 - 0.00%
2021-06-09 0 107.1 100.0 - 107.0 107.1 500 53,506 107.01 0.099 0.093 - 0.099 0.099 540,150 0.0991 0.33%
2021-06-08 0 106.7 100.0 - - - 0 0 - 0.099 0.093 - - - 0 - 0.00%
2021-06-07 0 106.7 100.0 - 106.4 106.7 123 13,100 106.50 0.099 0.093 - 0.098 0.099 132,877 0.0986 1.52%
2021-06-04 0 105.1 105.1 108.2 105.0 105.5 500 52,575 105.15 0.097 0.097 0.100 0.097 0.098 540,150 0.0973 -1.64%
2021-06-03 0 106.9 100.0 - 106.8 106.9 250 26,710 106.84 0.099 0.093 - 0.099 0.099 270,075 0.0989 0.19%
2021-06-02 0 106.7 100.0 108.6 106.7 106.7 1,510 161,042 106.65 0.099 0.093 0.101 0.099 0.099 1,631,254 0.0987 -0.84%
2021-06-01 0 107.6 107.1 107.6 107.4 107.6 120 12,903 107.53 0.100 0.099 0.100 0.099 0.100 129,636 0.0995 0.75%
2021-05-31 0 106.8 106.7 - - - 0 0 - 0.099 0.099 - - - 0 - 0.23%
2021-05-28 0 106.5 106.0 106.9 106.5 106.5 200 21,300 106.50 0.099 0.098 0.099 0.099 0.099 216,060 0.0986 0.28%
2021-05-27 0 106.2 100.0 - - - 0 0 - 0.098 0.093 - - - 0 - 0.00%
2021-05-26 0 106.2 100.0 - 106.2 106.2 140 14,868 106.20 0.098 0.093 - 0.098 0.098 151,242 0.0983 0.28%
2021-05-25 0 105.9 105.9 106.5 105.4 105.4 100 10,540 105.40 0.098 0.098 0.099 0.098 0.098 108,030 0.0976 1.58%
2021-05-24 0 104.3 103.7 106.0 103.5 104.1 145 15,074 103.96 0.097 0.096 0.098 0.096 0.096 156,644 0.0962 -0.71%
2021-05-21 0 105.0 104.1 106.0 105.0 105.0 2,340 245,700 105.00 0.097 0.096 0.098 0.097 0.097 2,527,903 0.0972 1.99%
2021-05-20 0 103.0 - 106.0 102.3 102.3 30 3,067 102.23 0.095 - 0.098 0.095 0.095 32,409 0.0946 0.93%
2021-05-18 0 102.0 101.6 106.0 101.4 101.4 40 4,056 101.40 0.094 0.094 0.098 0.094 0.094 43,212 0.0939 0.99%
2021-05-17 0 101.0 100.8 - 101.1 101.1 200 20,220 101.10 0.093 0.093 - 0.094 0.094 216,060 0.0936 2.06%
2021-05-14 0 98.96 98.70 - - - 0 0 - 0.092 0.091 - - - 0 - 0.73%
2021-05-13 0 98.24 97.50 - 98.24 101.4 780 77,450 99.295 0.091 0.090 - 0.091 0.094 842,634 0.0919 -3.07%
2021-05-12 0 101.4 101.4 - 101.3 101.3 20 2,026 101.30 0.094 0.094 - 0.094 0.094 21,606 0.0938 1.30%
2021-05-11 0 100.1 100.0 - 100.0 101.2 520 52,340 100.65 0.093 0.093 - 0.093 0.094 561,756 0.0932 -3.98%
2021-05-10 0 104.2 - - 103.8 104.2 830 86,470 104.18 0.096 - - 0.096 0.096 896,649 0.0964 0.53%
2021-05-07 0 103.7 - 103.8 103.7 103.9 1,406 145,782 103.69 0.096 - 0.096 0.096 0.096 1,518,903 0.0960 -0.19%
2021-05-06 0 103.9 - 105.8 104.0 104.1 170 17,685 104.03 0.096 - 0.098 0.096 0.096 183,651 0.0963 -0.81%
2021-05-05 0 104.7 - 105.8 104.6 105.2 4,220 441,477 104.62 0.097 - 0.098 0.097 0.097 4,558,868 0.0968 -1.04%
2021-05-04 0 105.8 105.0 105.8 105.8 106.0 90 9,532 105.91 0.098 0.097 0.098 0.098 0.098 97,227 0.0980 -0.70%
2021-05-03 0 106.6 - - 106.6 106.9 40 4,269 106.73 0.099 - - 0.099 0.099 43,212 0.0988 -1.07%
2021-04-30 0 107.7 - - 107.7 108.0 770 82,993 107.78 0.100 - - 0.100 0.100 831,831 0.0998 -1.01%
2021-04-29 0 108.8 - - 108.0 108.0 60 6,480 108.00 0.101 - - 0.100 0.100 64,818 0.1000 0.93%
2021-04-28 0 107.8 - - 107.8 107.8 130 14,014 107.80 0.100 - - 0.100 0.100 140,439 0.0998 -0.28%
2021-04-27 0 108.1 - - 108.1 108.5 4,900 530,180 108.20 0.100 - - 0.100 0.100 5,293,473 0.1002 -0.32%
2021-04-26 0 108.5 107.5 108.5 108.4 108.5 341 36,976 108.43 0.100 0.100 0.100 0.100 0.100 368,382 0.1004 0.88%
2021-04-23 0 107.5 - 107.6 107.0 107.6 4,310 463,435 107.53 0.100 - 0.100 0.099 0.100 4,656,095 0.0995 1.03%
2021-04-22 0 106.4 105.0 - - - 0 0 - 0.098 0.097 - - - 0 - 0.76%
2021-04-21 0 105.6 105.5 - 105.3 107.0 4,220 444,333 105.29 0.098 0.098 - 0.097 0.099 4,558,868 0.0975 -1.31%
2021-04-20 0 107.0 107.0 - 106.9 106.9 400 42,740 106.85 0.099 0.099 - 0.099 0.099 432,120 0.0989 -0.28%
2021-04-19 0 107.3 106.9 107.4 106.9 107.3 760 81,494 107.23 0.099 0.099 0.099 0.099 0.099 821,028 0.0993 0.09%
2021-04-16 0 107.2 107.2 - 107.0 107.0 20 2,140 107.00 0.099 0.099 - 0.099 0.099 21,606 0.0990 0.19%
2021-04-15 0 107.0 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2021-04-14 0 107.0 105.1 - 107.0 107.0 120 12,840 107.00 0.099 0.097 - 0.099 0.099 129,636 0.0990 1.04%
2021-04-13 0 105.9 105.1 - 105.9 105.9 10 1,059 105.90 0.098 0.097 - 0.098 0.098 10,803 0.0980 0.47%
2021-04-12 0 105.4 105.4 - 105.4 105.9 124 13,116 105.77 0.098 0.098 - 0.098 0.098 133,957 0.0979 -1.26%
2021-04-09 0 106.8 105.0 107.0 107.0 107.0 20 2,140 107.00 0.099 0.097 0.099 0.099 0.099 21,606 0.0990 0.71%
2021-04-08 0 106.0 105.0 - 106.0 106.0 30 3,180 106.00 0.098 0.097 - 0.098 0.098 32,409 0.0981 0.05%
2021-04-07 0 106.0 105.9 - 105.9 106.0 130 13,772 105.94 0.098 0.098 - 0.098 0.098 140,439 0.0981 2.62%
2021-04-01 0 103.3 101.0 - 102.9 102.9 30 3,087 102.90 0.096 0.093 - 0.095 0.095 32,409 0.0953 1.62%
2021-03-31 0 101.6 101.5 - 101.6 101.8 1,020 103,781 101.75 0.094 0.094 - 0.094 0.094 1,101,907 0.0942 0.35%
2021-03-30 0 101.3 100.8 - 101.2 101.4 80 8,105 101.31 0.094 0.093 - 0.094 0.094 86,424 0.0938 0.55%
2021-03-29 0 100.7 - - 100.6 100.7 20 2,012 100.60 0.093 - - 0.093 0.093 21,606 0.0931 0.05%
2021-03-26 0 100.7 99.80 - 100.7 100.7 10 1,006 100.60 0.093 0.092 - 0.093 0.093 10,803 0.0931 0.50%
2021-03-25 0 100.2 100.2 - 99.56 100.0 3,860 385,975 99.994 0.093 0.093 - 0.092 0.093 4,169,960 0.0926 -1.62%
2021-03-24 0 101.8 - - - - 0 0 - 0.094 - - - - 0 - -0.44%
2021-03-23 0 102.3 - - 102.3 102.3 2,000 204,500 102.25 0.095 - - 0.095 0.095 2,160,601 0.0946 0.10%
2021-03-22 0 102.2 101.3 - 102.2 102.2 30 3,064 102.13 0.095 0.094 - 0.095 0.095 32,409 0.0945 0.54%
2021-03-19 0 101.6 101.6 - 101.0 104.0 407 41,782 102.66 0.094 0.094 - 0.093 0.096 439,682 0.0950 -1.69%
2021-03-18 0 103.4 - 104.0 - - 0 0 - 0.096 - 0.096 - - 0 - -0.63%
2021-03-17 0 104.0 103.5 - 104.0 104.0 20 2,080 104.00 0.096 0.096 - 0.096 0.096 21,606 0.0963 0.53%
2021-03-16 0 103.5 - - - - 0 0 - 0.096 - - - - 0 - 0.53%
2021-03-15 0 102.9 - - 102.9 103.7 310 32,064 103.43 0.095 - - 0.095 0.096 334,893 0.0957 -1.01%
2021-03-12 0 104.0 90.00 - 104.0 104.6 420 43,696 104.04 0.096 0.083 - 0.096 0.097 453,726 0.0963 0.34%
2021-03-11 0 103.6 103.0 - 103.6 103.6 160 16,576 103.60 0.096 0.095 - 0.096 0.096 172,848 0.0959 0.73%
2021-03-10 0 102.9 102.7 102.9 102.9 103.7 3,670 379,574 103.43 0.095 0.095 0.095 0.095 0.096 3,964,703 0.0957 0.93%
2021-03-09 0 101.9 101.3 101.9 100.5 101.9 390 39,543 101.39 0.094 0.094 0.094 0.093 0.094 421,317 0.0939 -1.50%
2021-03-08 0 103.5 103.0 103.5 103.5 105.1 1,860 195,212 104.95 0.096 0.095 0.096 0.096 0.097 2,009,359 0.0972 -1.29%
2021-03-05 0 104.8 104.4 - 103.5 105.2 5,406 560,230 103.63 0.097 0.097 - 0.096 0.097 5,840,105 0.0959 -1.60%
2021-03-04 0 106.5 95.00 - 106.2 106.8 390 41,506 106.43 0.099 0.088 - 0.098 0.099 421,317 0.0985 -2.61%
2021-03-03 0 109.4 108.0 - - - 0 0 - 0.101 0.100 - - - 0 - 0.23%
2021-03-02 0 109.1 109.1 - 109.1 109.7 80 8,733 109.16 0.101 0.101 - 0.101 0.101 86,424 0.1010 0.65%
2021-03-01 0 108.4 108.3 - 108.4 108.5 310 33,621 108.45 0.100 0.100 - 0.100 0.100 334,893 0.1004 0.79%
2021-02-26 0 107.6 - 112.0 107.4 107.9 3,680 396,779 107.82 0.100 - 0.104 0.099 0.100 3,975,506 0.0998 -3.28%
2021-02-25 0 111.2 111.0 112.0 110.5 111.2 1,310 145,002 110.69 0.103 0.103 0.104 0.102 0.103 1,415,194 0.1025 0.63%
2021-02-24 0 110.5 - 110.5 110.5 112.3 340 37,769 111.09 0.102 - 0.102 0.102 0.104 367,302 0.1028 -2.04%
2021-02-23 0 112.8 112.6 125.0 112.1 113.0 1,098 123,498 112.48 0.104 0.104 0.116 0.104 0.105 1,186,170 0.1041 -0.88%
2021-02-22 0 113.8 113.0 114.6 113.8 115.3 4,820 552,750 114.68 0.105 0.105 0.106 0.105 0.107 5,207,048 0.1062 -1.00%
2021-02-19 0 115.0 114.6 125.0 114.5 115.0 170 19,491 114.65 0.106 0.106 0.116 0.106 0.106 183,651 0.1061 -0.04%
2021-02-18 0 115.0 115.0 - 115.0 116.0 5,570 643,811 115.59 0.106 0.106 - 0.106 0.107 6,017,274 0.1070 -0.69%
2021-02-17 0 115.8 115.7 - 115.3 116.8 11,920 1,381,613 115.91 0.107 0.107 - 0.107 0.108 12,877,182 0.1073 -0.77%
2021-02-16 0 116.7 116.7 - 116.7 117.6 970 113,878 117.40 0.108 0.108 - 0.108 0.109 1,047,892 0.1087 1.66%
2021-02-11 0 114.8 - - 114.8 115.2 30 3,452 115.07 0.106 - - 0.106 0.107 32,409 0.1065 -0.22%
2021-02-10 0 115.1 112.0 - 114.6 115.1 930 106,825 114.87 0.106 0.104 - 0.106 0.106 1,004,679 0.1063 1.99%
2021-02-09 0 112.8 112.8 - 112.8 113.0 4,930 556,528 112.89 0.104 0.104 - 0.104 0.105 5,325,882 0.1045 -0.31%
2021-02-08 0 113.2 110.0 - 113.0 113.6 5,060 574,207 113.48 0.105 0.102 - 0.105 0.105 5,466,321 0.1050 0.04%
2021-02-05 0 113.1 110.0 - 111.9 113.2 1,044 117,371 112.42 0.105 0.102 - 0.104 0.105 1,127,834 0.1041 2.54%
2021-02-04 0 110.3 107.5 112.2 110.3 111.2 320 35,314 110.36 0.102 0.099 0.104 0.102 0.103 345,696 0.1022 -0.36%
2021-02-03 0 110.7 110.7 112.2 110.0 110.6 80 8,820 110.25 0.102 0.102 0.104 0.102 0.102 86,424 0.1021 1.05%
2021-02-02 0 109.6 97.00 - 109.4 109.6 30 3,285 109.50 0.101 0.090 - 0.101 0.101 32,409 0.1014 2.10%
2021-02-01 0 107.3 - - 106.8 107.0 640 68,407 106.89 0.099 - - 0.099 0.099 691,392 0.0989 0.23%
2021-01-29 0 107.1 - 107.3 107.1 107.7 500 53,655 107.31 0.099 - 0.099 0.099 0.100 540,150 0.0993 -0.05%
2021-01-28 0 107.1 - 107.5 106.6 109.5 1,140 123,388 108.24 0.099 - 0.100 0.099 0.101 1,231,543 0.1002 -3.51%
2021-01-27 0 111.0 108.5 112.2 109.5 111.0 1,010 111,276 110.17 0.103 0.100 0.104 0.101 0.103 1,091,104 0.1020 1.23%
2021-01-26 0 109.7 - - 109.7 109.8 50 5,486 109.72 0.101 - - 0.101 0.102 54,015 0.1016 -0.99%
2021-01-25 0 110.8 110.8 112.2 110.0 110.8 300 33,037 110.12 0.103 0.103 0.104 0.102 0.103 324,090 0.1019 1.51%
2021-01-22 0 109.1 108.7 - 109.1 109.6 750 81,990 109.32 0.101 0.101 - 0.101 0.101 810,225 0.1012 -0.46%
2021-01-21 0 109.6 109.3 109.6 109.1 110.2 3,740 410,904 109.87 0.101 0.101 0.101 0.101 0.102 4,040,324 0.1017 2.24%
2021-01-20 0 107.2 106.6 108.0 107.1 107.9 1,250 134,149 107.32 0.099 0.099 0.100 0.099 0.100 1,350,376 0.0993 0.37%
2021-01-19 0 106.8 - - 106.6 106.9 410 43,751 106.71 0.099 - - 0.099 0.099 442,923 0.0988 0.14%
2021-01-18 0 106.7 106.5 - 105.7 106.7 1,230 130,985 106.49 0.099 0.099 - 0.098 0.099 1,328,770 0.0986 0.05%
2021-01-15 0 106.6 105.8 - 106.6 106.8 830 88,513 106.64 0.099 0.098 - 0.099 0.099 896,649 0.0987 -0.09%
2021-01-14 0 106.7 105.8 - 106.7 107.4 610 65,159 106.82 0.099 0.098 - 0.099 0.099 658,983 0.0989 -0.61%
2021-01-13 0 107.4 105.8 108.0 107.6 107.8 250 26,918 107.67 0.099 0.098 0.100 0.100 0.100 270,075 0.0997 -0.14%
2021-01-12 0 107.5 105.8 108.0 106.8 107.7 330 35,398 107.27 0.100 0.098 0.100 0.099 0.100 356,499 0.0993 -0.19%
2021-01-11 0 107.7 105.0 108.0 107.7 108.0 1,470 158,434 107.78 0.100 0.097 0.100 0.100 0.100 1,588,042 0.0998 0.56%
2021-01-08 0 107.1 107.1 108.0 107.1 107.1 2,110 224,681 106.48 0.099 0.099 0.100 0.099 0.099 2,279,434 0.0986 2.00%
2021-01-07 0 105.0 104.1 - 104.7 105.5 950 99,852 105.11 0.097 0.096 - 0.097 0.098 1,026,285 0.0973 -0.43%
2021-01-06 0 105.5 105.4 - 105.5 106.4 690 73,189 106.07 0.098 0.098 - 0.098 0.098 745,407 0.0982 0.43%
2021-01-05 0 105.0 105.0 105.6 105.0 105.0 540 56,820 105.22 0.097 0.097 0.098 0.097 0.097 583,362 0.0974 -0.43%
2021-01-04 0 105.5 104.5 - 105.2 105.5 710 74,722 105.24 0.098 0.097 - 0.097 0.098 767,013 0.0974 1.25%
2020-12-31 0 104.2 92.00 - - - 0 0 - 0.096 0.085 - - - 0 - 0.14%
2020-12-30 0 104.0 103.7 - 103.3 104.1 140 14,542 103.87 0.096 0.096 - 0.096 0.096 151,242 0.0962 1.27%
2020-12-29 0 102.7 92.00 - 102.0 103.0 2,590 266,126 102.75 0.095 0.085 - 0.094 0.095 2,797,978 0.0951 0.79%
2020-12-28 0 101.9 100.0 102.0 101.9 102.0 80 8,157 101.96 0.094 0.093 0.094 0.094 0.094 86,424 0.0944 0.10%
2020-12-24 0 101.8 92.00 101.8 - - 0 0 - 0.094 0.085 0.094 - - 0 - 0.00%
2020-12-23 0 101.8 92.00 - - - 0 0 - 0.094 0.085 - - - 0 - 0.84%
2020-12-22 0 101.0 92.00 - 100.7 101.9 12,000 1,213,752 101.15 0.093 0.085 - 0.093 0.094 12,963,606 0.0936 -1.32%
2020-12-21 0 102.3 102.2 - 101.9 102.2 50 5,097 101.94 0.095 0.095 - 0.094 0.095 54,015 0.0944 -0.44%
2020-12-18 0 102.8 102.6 - 102.5 102.8 550 56,499 102.73 0.095 0.095 - 0.095 0.095 594,165 0.0951 0.59%
2020-12-17 0 102.2 102.0 - 101.5 102.1 180 18,352 101.96 0.095 0.094 - 0.094 0.094 194,454 0.0944 1.69%
2020-12-16 0 100.5 99.80 - - - 0 0 - 0.093 0.092 - - - 0 - 1.32%
2020-12-15 0 99.14 92.00 - 98.10 100.4 15,100 1,502,233 99.486 0.092 0.085 - 0.091 0.093 16,312,538 0.0921 -0.86%
2020-12-14 0 100.0 92.00 - 99.64 100.0 140 13,996 99.971 0.093 0.085 - 0.092 0.093 151,242 0.0925 0.70%
2020-12-11 0 99.30 99.20 100.0 98.92 99.30 120 11,878 98.983 0.092 0.092 0.093 0.092 0.092 129,636 0.0916 0.47%
2020-12-10 0 98.84 90.00 - 98.96 100.0 530 52,760 99.547 0.091 0.083 - 0.092 0.093 572,559 0.0921 -1.31%
2020-12-09 0 100.2 99.80 100.2 99.60 100.2 1,900 189,656 99.819 0.093 0.092 0.093 0.092 0.093 2,052,571 0.0924 1.00%
2020-12-08 0 99.16 99.16 - 98.98 100.1 170 16,940 99.647 0.092 0.092 - 0.092 0.093 183,651 0.0922 0.47%
2020-12-07 0 98.70 90.00 - 98.30 98.70 970 95,499 98.453 0.091 0.083 - 0.091 0.091 1,047,892 0.0911 0.51%
2020-12-04 0 98.20 97.80 98.20 98.20 98.20 410 40,262 98.200 0.091 0.091 0.091 0.091 0.091 442,923 0.0909 0.72%
2020-12-03 0 97.50 97.44 99.00 97.00 97.00 2,010 195,770 97.398 0.090 0.090 0.092 0.090 0.090 2,171,404 0.0902 0.72%
2020-12-02 0 96.80 90.00 97.00 96.80 96.80 110 10,648 96.800 0.090 0.083 0.090 0.090 0.090 118,833 0.0896 0.17%
2020-12-01 0 96.64 90.00 97.50 96.42 96.80 4,640 448,752 96.714 0.089 0.083 0.090 0.089 0.090 5,012,594 0.0895 0.39%
2020-11-30 0 96.26 95.92 - 96.10 96.28 80 7,696 96.200 0.089 0.089 - 0.089 0.089 86,424 0.0890 0.86%
2020-11-27 0 95.44 89.80 - 95.18 95.44 170 16,196 95.271 0.088 0.083 - 0.088 0.088 183,651 0.0882 0.44%
2020-11-26 0 95.02 89.80 - 94.88 95.02 310 29,433 94.945 0.088 0.083 - 0.088 0.088 334,893 0.0879 0.34%
2020-11-25 0 94.70 93.90 95.20 94.70 95.54 150 14,312 95.413 0.088 0.087 0.088 0.088 0.088 162,045 0.0883 0.00%
2020-11-24 0 94.70 89.80 94.72 94.70 94.70 60 5,682 94.700 0.088 0.083 0.088 0.088 0.088 64,818 0.0877 0.87%
2020-11-23 0 93.88 93.22 - - - 0 0 - 0.087 0.086 - - - 0 - 0.30%
2020-11-20 0 93.60 93.60 - - - 0 0 - 0.087 0.087 - - - 0 - 0.21%
2020-11-19 0 93.40 93.02 93.70 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2020-11-18 0 93.40 92.30 - 93.40 93.40 20 1,868 93.400 0.086 0.085 - 0.086 0.086 21,606 0.0865 -0.21%
2020-11-17 0 93.60 89.80 94.00 - - 0 0 - 0.087 0.083 0.087 - - 0 - 0.00%
2020-11-16 0 93.60 92.30 - - - 0 0 - 0.087 0.085 - - - 0 - 1.28%
2020-11-13 0 92.42 91.50 - 92.30 92.30 100 9,230 92.300 0.086 0.085 - 0.085 0.085 108,030 0.0854 0.13%
2020-11-12 0 92.30 89.80 92.30 92.36 92.36 600 55,416 92.360 0.085 0.083 0.085 0.085 0.085 648,180 0.0855 0.85%
2020-11-11 0 91.52 91.40 92.00 - - 0 0 - 0.085 0.085 0.085 - - 0 - -1.10%
2020-11-10 0 92.54 91.80 - 92.40 92.90 1,360 126,140 92.750 0.086 0.085 - 0.086 0.086 1,469,209 0.0859 -5.09%
2020-11-09 0 97.50 91.00 97.50 97.20 97.64 910 88,794 97.576 0.090 0.084 0.090 0.090 0.090 983,073 0.0903 1.99%
2020-11-06 0 95.60 91.00 96.00 95.32 95.74 320 30,531 95.409 0.088 0.084 0.089 0.088 0.089 345,696 0.0883 0.44%
2020-11-05 0 95.18 89.80 95.18 93.90 95.18 830 78,444 94.511 0.088 0.083 0.088 0.087 0.088 896,649 0.0875 3.84%
2020-11-04 0 91.66 89.80 - 91.00 92.30 18,730 1,717,681 91.708 0.085 0.083 - 0.084 0.085 20,234,029 0.0849 1.44%
2020-11-03 0 90.36 90.10 91.00 - - 0 0 - 0.084 0.083 0.084 - - 0 - 0.85%
2020-11-02 0 89.60 89.60 - 89.54 89.54 1,800 161,172 89.540 0.083 0.083 - 0.083 0.083 1,944,541 0.0829 -0.38%
2020-10-30 0 89.94 - 91.10 89.94 91.10 5,640 510,946 90.593 0.083 - 0.084 0.083 0.084 6,092,895 0.0839 -2.39%
2020-10-29 0 92.14 91.80 - 91.40 92.14 920 84,310 91.641 0.085 0.085 - 0.085 0.085 993,876 0.0848 -0.50%
2020-10-28 0 92.60 92.48 - 92.20 92.60 640 59,252 92.581 0.086 0.086 - 0.085 0.086 691,392 0.0857 0.65%
2020-10-27 0 92.00 91.80 92.50 91.70 92.00 950 87,302 91.897 0.085 0.085 0.086 0.085 0.085 1,026,285 0.0851 0.33%
2020-10-23 0 91.70 91.40 93.00 91.70 91.70 4,100 375,970 91.700 0.085 0.085 0.086 0.085 0.085 4,429,232 0.0849 -0.63%
2020-10-22 0 92.28 91.00 93.00 92.00 92.28 5,200 478,680 92.054 0.085 0.084 0.086 0.085 0.085 5,617,563 0.0852 -0.11%
2020-10-21 0 92.38 91.00 92.40 92.40 92.40 1,100 101,640 92.400 0.086 0.084 0.086 0.086 0.086 1,188,331 0.0855 -0.47%
2020-10-20 0 92.82 92.36 - 92.70 93.06 630 58,520 92.889 0.086 0.085 - 0.086 0.086 680,589 0.0860 -0.32%
2020-10-19 0 93.12 93.12 - - - 0 0 - 0.086 0.086 - - - 0 - 0.56%
2020-10-16 0 92.60 91.00 - 92.60 93.00 340 31,532 92.741 0.086 0.084 - 0.086 0.086 367,302 0.0858 -0.58%
2020-10-15 0 93.14 91.00 93.28 93.28 93.70 6,530 611,218 93.602 0.086 0.084 0.086 0.086 0.087 7,054,362 0.0866 -1.54%
2020-10-14 0 94.60 91.50 94.66 94.60 94.70 6,020 569,651 94.626 0.088 0.085 0.088 0.088 0.088 6,503,409 0.0876 0.96%
2020-10-12 0 93.70 93.00 - 93.50 93.90 1,830 171,509 93.721 0.087 0.086 - 0.087 0.087 1,976,950 0.0868 0.64%
2020-10-09 0 93.10 91.00 93.50 92.76 93.10 1,210 112,501 92.976 0.086 0.084 0.087 0.086 0.086 1,307,164 0.0861 0.78%
2020-10-08 0 92.38 91.00 - 92.20 92.40 1,450 133,901 92.346 0.086 0.084 - 0.085 0.086 1,566,436 0.0855 0.52%
2020-10-07 0 91.90 91.00 91.90 91.40 91.90 2,010 184,019 91.552 0.085 0.084 0.085 0.085 0.085 2,171,404 0.0847 0.02%
2020-10-06 0 91.88 91.88 - 91.88 92.10 2,570 236,311 91.950 0.085 0.085 - 0.085 0.085 2,776,372 0.0851 0.31%
2020-10-05 0 91.60 - - 89.00 91.86 1,240 113,429 91.475 0.085 - - 0.082 0.085 1,339,573 0.0847 0.24%
2020-09-30 0 91.38 89.00 - 91.70 92.00 850 78,193 91.992 0.085 0.082 - 0.085 0.085 918,255 0.0852 -1.10%
2020-09-29 0 92.40 92.06 - 92.04 92.50 720 66,450 92.292 0.086 0.085 - 0.085 0.086 777,816 0.0854 0.65%
2020-09-28 0 91.80 89.00 91.80 91.26 95.00 4,460 411,857 92.345 0.085 0.082 0.085 0.084 0.088 4,818,140 0.0855 0.99%
2020-09-25 0 90.90 89.00 - 90.64 90.90 4,020 364,378 90.641 0.084 0.082 - 0.084 0.084 4,342,808 0.0839 0.66%
2020-09-24 0 90.30 89.00 90.70 90.28 91.50 950 85,930 90.453 0.084 0.082 0.084 0.084 0.085 1,026,285 0.0837 -2.48%
2020-09-23 0 92.60 - - 92.28 92.60 830 76,685 92.392 0.086 - - 0.085 0.086 896,649 0.0855 1.38%
2020-09-22 0 91.34 - - 91.60 91.60 350 32,060 91.600 0.085 - - 0.085 0.085 378,105 0.0848 0.15%
2020-09-21 0 91.20 - - 91.10 91.70 5,490 500,458 91.158 0.084 - - 0.084 0.085 5,930,850 0.0844 -0.28%
2020-09-18 0 91.46 87.10 - 91.16 91.32 50 4,563 91.260 0.085 0.081 - 0.084 0.085 54,015 0.0845 0.20%
2020-09-17 0 91.28 87.10 - 91.28 91.50 560 51,218 91.461 0.084 0.081 - 0.084 0.085 604,968 0.0847 -1.57%
2020-09-16 0 92.74 91.20 - 92.60 92.78 5,410 501,721 92.740 0.086 0.084 - 0.086 0.086 5,844,426 0.0858 1.44%
2020-09-15 0 91.42 91.40 91.42 91.42 91.42 50 4,571 91.420 0.085 0.085 0.085 0.085 0.085 54,015 0.0846 0.68%
2020-09-14 0 90.80 91.10 92.40 90.64 90.80 170 15,420 90.706 0.084 0.084 0.086 0.084 0.084 183,651 0.0840 0.29%
2020-09-11 0 90.54 90.20 - 90.06 90.60 170 15,326 90.153 0.084 0.083 - 0.083 0.084 183,651 0.0835 -0.04%
2020-09-10 0 90.58 87.10 - 90.60 91.08 5,970 541,421 90.690 0.084 0.081 - 0.084 0.084 6,449,394 0.0839 1.80%
2020-09-09 0 88.98 89.50 - 88.50 91.00 9,740 865,037 88.813 0.082 0.083 - 0.082 0.084 10,522,127 0.0822 -2.22%
2020-09-08 0 91.00 91.00 91.18 91.00 91.14 650 59,208 91.089 0.084 0.084 0.084 0.084 0.084 702,195 0.0843 0.33%
2020-09-07 0 90.70 - 91.22 90.30 92.20 4,920 449,966 91.457 0.084 - 0.084 0.084 0.085 5,315,079 0.0847 -1.92%
2020-09-04 0 92.48 92.40 92.48 92.16 92.50 2,280 210,271 92.224 0.086 0.086 0.086 0.085 0.086 2,463,085 0.0854 -2.82%
2020-09-03 0 95.16 95.00 95.16 95.06 95.64 3,290 314,292 95.530 0.088 0.088 0.088 0.088 0.089 3,554,189 0.0884 -0.59%
2020-09-02 0 95.72 95.00 - 95.00 95.72 850 81,108 95.421 0.089 0.088 - 0.088 0.089 918,255 0.0883 1.51%
2020-09-01 0 94.30 94.00 - 93.58 94.00 510 47,935 93.990 0.087 0.087 - 0.087 0.087 550,953 0.0870 0.51%
2020-08-31 0 93.82 85.00 - 93.82 95.22 14,440 1,363,293 94.411 0.087 0.079 - 0.087 0.088 15,599,539 0.0874 -0.38%
2020-08-28 0 94.18 85.00 - 94.18 94.50 15,190 1,432,244 94.289 0.087 0.079 - 0.087 0.087 16,409,765 0.0873 -0.72%
2020-08-27 0 94.86 85.00 - 94.86 95.22 14,910 1,415,746 94.953 0.088 0.079 - 0.088 0.088 16,107,281 0.0879 0.62%
2020-08-26 0 94.28 93.00 - 94.18 94.46 720 67,900 94.306 0.087 0.086 - 0.087 0.087 777,816 0.0873 1.38%
2020-08-25 0 93.00 93.00 - 93.00 94.00 2,390 223,613 93.562 0.086 0.086 - 0.086 0.087 2,581,918 0.0866 -0.21%
2020-08-24 0 93.20 93.10 - 84.00 93.52 1,250 116,460 93.168 0.086 0.086 - 0.078 0.087 1,350,376 0.0862 1.19%
2020-08-21 0 92.10 91.50 - 91.90 92.64 2,730 251,452 92.107 0.085 0.085 - 0.085 0.086 2,949,220 0.0853 1.59%
2020-08-20 0 90.66 84.00 - 90.46 91.16 1,530 139,031 90.870 0.084 0.078 - 0.084 0.084 1,652,860 0.0841 -1.41%
2020-08-19 0 91.96 - 87.38 91.96 92.40 1,660 152,981 92.157 0.085 - 0.081 0.085 0.086 1,793,299 0.0853 -0.33%
2020-08-18 0 92.26 91.80 92.50 92.26 92.44 290 26,770 92.310 0.085 0.085 0.086 0.085 0.086 313,287 0.0854 1.72%
2020-08-17 0 90.70 90.70 - 90.70 90.70 10 907 90.700 0.084 0.084 - 0.084 0.084 10,803 0.0840 0.00%
2020-08-14 0 90.70 90.60 - 90.60 90.86 630 57,084 90.610 0.084 0.084 - 0.084 0.084 680,589 0.0839 1.00%
2020-08-13 0 89.80 88.66 - 89.60 90.02 45,250 4,063,230 89.795 0.083 0.082 - 0.083 0.083 48,883,598 0.0831 0.67%
2020-08-12 0 89.20 89.02 - 88.26 89.20 5,320 470,752 88.487 0.083 0.082 - 0.082 0.083 5,747,199 0.0819 -0.49%
2020-08-11 0 89.64 89.54 90.30 89.54 90.26 7,570 682,243 90.125 0.083 0.083 0.084 0.083 0.084 8,177,875 0.0834 -1.78%
2020-08-10 0 91.26 90.80 - 91.26 91.78 270 24,666 91.356 0.084 0.084 - 0.084 0.085 291,681 0.0846 -0.61%
2020-08-07 0 91.82 91.70 92.96 91.32 92.64 36,820 3,382,816 91.874 0.085 0.085 0.086 0.085 0.086 39,776,665 0.0850 -0.20%
2020-08-06 0 92.00 92.10 92.48 91.58 92.00 41,500 3,808,790 91.778 0.085 0.085 0.086 0.085 0.085 44,832,471 0.0850 0.22%
2020-08-05 0 91.80 91.70 91.80 91.52 91.90 5,160 473,957 91.852 0.085 0.085 0.085 0.085 0.085 5,574,351 0.0850 1.28%
2020-08-04 0 90.64 90.64 92.50 90.64 90.80 2,680 243,240 90.761 0.084 0.084 0.086 0.084 0.084 2,895,205 0.0840 1.68%
2020-08-03 0 89.14 85.50 92.50 88.62 89.14 8,880 787,462 88.678 0.083 0.079 0.086 0.082 0.083 9,593,069 0.0821 -3.63%
2020-07-31 0 92.50 88.50 92.50 88.64 92.50 9,051 804,652 88.902 0.086 0.082 0.086 0.082 0.086 9,777,800 0.0823 0.00%
2020-07-30 0 92.50 92.50 - 88.06 92.50 7,440 660,664 88.799 0.086 0.086 - 0.082 0.086 8,037,436 0.0822 4.99%
2020-07-29 0 88.10 88.00 - 87.32 88.10 14,530 1,269,936 87.401 0.082 0.081 - 0.081 0.082 15,696,766 0.0809 0.57%
2020-07-28 0 87.60 87.60 - 87.60 87.86 7,720 678,218 87.852 0.081 0.081 - 0.081 0.081 8,339,920 0.0813 1.86%
2020-07-27 0 86.00 84.80 - 85.90 85.90 4,100 352,190 85.900 0.080 0.078 - 0.080 0.080 4,429,232 0.0795 0.73%
2020-07-24 0 85.38 - - 85.60 86.40 140 12,008 85.771 0.079 - - 0.079 0.080 151,242 0.0794 -2.22%
2020-07-23 0 87.32 - - 87.10 87.32 730 63,646 87.186 0.081 - - 0.081 0.081 788,619 0.0807 -0.18%
2020-07-22 0 87.48 - - 87.72 88.30 8,900 783,850 88.073 0.081 - - 0.081 0.082 9,614,675 0.0815 -0.59%
2020-07-21 0 88.00 87.90 - 84.80 88.00 17,640 1,536,039 87.077 0.081 0.081 - 0.078 0.081 19,056,501 0.0806 3.77%
2020-07-20 0 84.80 84.36 84.98 84.80 84.80 60 5,088 84.800 0.078 0.078 0.079 0.078 0.078 64,818 0.0785 -0.24%
2020-07-17 0 85.00 - - 84.72 85.00 4,490 380,841 84.820 0.079 - - 0.078 0.079 4,850,549 0.0785 0.16%
2020-07-16 0 84.86 - 86.20 - - 0 0 - 0.079 - 0.080 - - 0 - -1.46%
2020-07-15 0 86.12 85.92 86.12 85.78 86.12 4,750 408,155 85.927 0.080 0.080 0.080 0.079 0.080 5,131,427 0.0795 0.77%
2020-07-14 0 85.46 85.00 - 85.24 86.12 4,310 368,824 85.574 0.079 0.079 - 0.079 0.080 4,656,095 0.0792 -2.67%
2020-07-13 0 87.80 87.50 - 87.42 88.12 30,780 2,699,863 87.715 0.081 0.081 - 0.081 0.082 33,251,650 0.0812 1.41%
2020-07-10 0 86.58 - - 86.58 87.40 1,030 89,740 87.126 0.080 - - 0.080 0.081 1,112,710 0.0806 -0.18%
2020-07-09 0 86.74 86.48 - 86.50 87.08 34,190 2,966,996 86.780 0.080 0.080 - 0.080 0.081 36,935,475 0.0803 1.69%
2020-07-08 0 85.30 - - 84.84 85.80 40,350 3,439,627 85.245 0.079 - - 0.079 0.079 43,590,126 0.0789 0.31%
2020-07-07 0 85.04 - - 84.92 85.80 37,940 3,238,807 85.367 0.079 - - 0.079 0.079 40,986,602 0.0790 0.02%
2020-07-06 0 85.02 84.70 - 84.00 85.08 39,030 3,304,587 84.668 0.079 0.078 - 0.078 0.079 42,164,129 0.0784 1.48%
2020-07-03 0 83.78 - 84.00 83.34 84.00 40,050 3,356,999 83.820 0.078 - 0.078 0.077 0.078 43,266,036 0.0776 0.92%
2020-07-02 0 83.02 - - 82.48 83.34 46,920 3,887,830 82.861 0.077 - - 0.076 0.077 50,687,700 0.0767 1.82%
2020-06-30 0 81.54 - - 81.32 81.86 43,090 3,516,362 81.605 0.075 - - 0.075 0.076 46,550,149 0.0755 -0.17%
2020-06-29 0 81.68 81.20 - 81.18 81.70 25,250 2,058,654 81.531 0.076 0.075 - 0.075 0.076 27,277,588 0.0755 -0.58%
2020-06-26 0 82.16 81.80 - 81.94 84.00 28,620 2,353,182 82.222 0.076 0.076 - 0.076 0.078 30,918,201 0.0761 -0.29%
2020-06-24 0 82.40 - - 82.32 82.84 30,480 2,516,230 82.554 0.076 - - 0.076 0.077 32,927,560 0.0764 -0.07%
2020-06-23 0 82.46 82.12 - 80.72 82.46 29,750 2,439,130 81.988 0.076 0.076 - 0.075 0.076 32,138,940 0.0759 1.25%
2020-06-22 0 81.44 80.90 - 80.96 81.50 40,410 3,283,935 81.265 0.075 0.075 - 0.075 0.075 43,654,944 0.0752 -0.32%
2020-06-19 0 81.70 81.20 - 81.08 81.74 39,380 3,207,231 81.443 0.076 0.075 - 0.075 0.076 42,542,234 0.0754 1.52%
2020-06-18 0 80.48 80.20 - 79.98 80.56 23,020 1,846,271 80.203 0.074 0.074 - 0.074 0.075 24,868,518 0.0742 0.75%
2020-06-17 0 79.88 - - 78.68 80.04 44,610 3,534,178 79.224 0.074 - - 0.073 0.074 48,192,206 0.0733 1.55%
2020-06-16 0 78.66 78.20 - 78.66 79.14 21,980 1,734,804 78.927 0.073 0.072 - 0.073 0.073 23,745,005 0.0731

Webb-site Database - Powered By Linux Group

Back to top