Hangzhou Tigermed Consulting Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03347  2020-08-07    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 33.98 33.90 33.98 32.52 34.56 2,492,911 84,065,922 33.722 33.98 33.90 33.98 32.52 34.56 2,492,911 33.722 3.35%
2026-06-25 0 32.88 32.84 32.92 32.02 33.90 2,100,392 69,518,325 33.098 32.88 32.84 32.92 32.02 33.90 2,100,392 33.098 -1.32%
2026-06-24 0 33.32 33.32 33.34 31.28 33.70 3,441,200 113,811,653 33.073 33.32 33.32 33.34 31.28 33.70 3,441,200 33.073 7.55%
2026-06-23 0 30.98 30.98 31.02 30.58 32.72 1,448,000 45,544,927 31.454 30.98 30.98 31.02 30.58 32.72 1,448,000 31.454 -2.15%
2026-06-22 0 31.66 31.60 31.66 29.64 32.00 1,178,400 36,386,282 30.878 31.66 31.60 31.66 29.64 32.00 1,178,400 30.878 1.02%
2026-06-18 0 31.34 30.92 31.34 30.04 31.40 2,901,300 89,119,950 30.717 31.34 30.92 31.34 30.04 31.40 2,901,300 30.717 1.11%
2026-06-17 0 31.14 31.04 31.14 30.66 32.18 1,554,724 48,338,196 31.091 31.00 30.90 31.00 30.52 32.03 1,561,981 30.947 -1.21%
2026-06-16 0 31.52 31.46 31.52 30.90 32.92 2,752,800 86,216,056 31.319 31.37 31.31 31.37 30.76 32.77 2,765,650 31.174 -2.35%
2026-06-15 0 32.28 32.28 32.30 32.00 33.00 708,844 22,900,047 32.306 32.13 32.13 32.15 31.85 32.85 712,153 32.156 -1.04%
2026-06-12 0 32.62 32.60 32.62 31.44 32.90 1,113,731 36,050,601 32.369 32.47 32.45 32.47 31.29 32.75 1,118,930 32.219 1.12%
2026-06-11 0 32.26 32.26 32.48 31.08 32.74 1,288,900 41,551,271 32.238 32.11 32.11 32.33 30.94 32.59 1,294,916 32.088 1.83%
2026-06-10 0 31.68 31.68 31.76 30.44 32.22 1,964,300 62,237,617 31.684 31.53 31.53 31.61 30.30 32.07 1,973,469 31.537 3.80%
2026-06-09 0 30.52 30.36 30.52 28.12 30.78 2,013,900 60,940,198 30.260 30.38 30.22 30.38 27.99 30.64 2,023,300 30.119 3.53%
2026-06-08 0 29.48 29.48 29.50 29.30 31.92 1,982,498 59,369,068 29.947 29.34 29.34 29.36 29.16 31.77 1,991,752 29.807 -7.00%
2026-06-05 0 31.70 31.70 31.74 31.34 33.68 1,955,310 63,438,048 32.444 31.55 31.55 31.59 31.19 33.52 1,964,437 32.293 -0.69%
2026-06-04 0 31.92 31.90 31.92 31.42 32.84 1,596,400 50,710,214 31.765 31.77 31.75 31.77 31.27 32.69 1,603,852 31.618 -1.66%
2026-06-03 0 32.46 32.44 32.46 31.24 32.98 3,495,800 111,904,468 32.011 32.31 32.29 32.31 31.09 32.83 3,512,118 31.862 1.25%
2026-06-02 0 32.06 32.06 32.16 31.58 32.50 2,120,046 68,003,824 32.077 31.91 31.91 32.01 31.43 32.35 2,129,942 31.928 1.78%
2026-06-01 0 31.50 31.50 31.66 30.04 31.86 2,313,400 72,010,937 31.128 31.35 31.35 31.51 29.90 31.71 2,324,198 30.983 1.81%
2026-05-29 0 30.94 30.84 30.94 29.64 31.50 1,583,338 48,569,649 30.676 30.80 30.70 30.80 29.50 31.35 1,590,729 30.533 2.72%
2026-05-28 0 30.12 30.04 30.12 29.86 31.70 2,067,800 63,246,284 30.586 29.98 29.90 29.98 29.72 31.55 2,077,452 30.444 -2.71%
2026-05-27 0 30.96 30.84 30.96 30.14 31.60 2,796,691 85,615,535 30.613 30.82 30.70 30.82 30.00 31.45 2,809,745 30.471 -1.78%
2026-05-26 0 31.52 31.38 31.54 30.80 32.04 1,725,094 54,149,382 31.389 31.37 31.23 31.39 30.66 31.89 1,733,146 31.243 -1.62%
2026-05-22 0 32.04 32.02 32.04 31.72 32.96 1,913,904 61,294,765 32.026 31.89 31.87 31.89 31.57 32.81 1,922,838 31.877 -1.11%
2026-05-21 0 32.40 32.38 32.40 32.30 33.90 2,835,935 93,391,991 32.932 32.25 32.23 32.25 32.15 33.74 2,849,173 32.779 -2.00%
2026-05-20 0 33.06 32.94 33.06 32.28 33.50 1,220,589 39,945,269 32.726 32.91 32.79 32.91 32.13 33.34 1,226,286 32.574 -1.31%
2026-05-19 0 33.50 33.42 33.50 33.00 35.22 1,273,036 42,833,414 33.647 33.34 33.26 33.34 32.85 35.06 1,278,978 33.490 -2.95%
2026-05-18 0 34.52 34.48 34.52 33.66 35.54 1,901,618 65,414,315 34.399 34.36 34.32 34.36 33.50 35.37 1,910,494 34.239 -3.58%
2026-05-15 0 35.80 35.78 35.82 35.22 37.58 2,330,354 83,718,105 35.925 35.63 35.61 35.65 35.06 37.41 2,341,232 35.758 -1.86%
2026-05-14 0 36.48 36.40 36.48 34.80 37.12 3,276,677 117,528,364 35.868 36.31 36.23 36.31 34.64 36.95 3,291,972 35.702 1.28%
2026-05-13 0 36.02 36.02 36.08 34.38 37.50 7,349,609 262,112,601 35.664 35.85 35.85 35.91 34.22 37.33 7,383,916 35.498 -5.26%
2026-05-12 0 38.02 38.00 38.02 37.54 39.18 1,279,348 48,887,815 38.213 37.84 37.82 37.84 37.37 39.00 1,285,320 38.036 -1.50%
2026-05-11 0 38.60 38.58 38.60 37.74 39.16 1,371,400 52,883,506 38.562 38.42 38.40 38.42 37.56 38.98 1,377,801 38.383 1.10%
2026-05-08 0 38.18 38.16 38.18 37.72 39.60 1,272,621 48,859,880 38.393 38.00 37.98 38.00 37.54 39.42 1,278,561 38.215 -3.44%
2026-05-07 0 39.54 39.50 39.54 39.04 40.12 1,489,596 58,820,642 39.488 39.36 39.32 39.36 38.86 39.93 1,496,549 39.304 0.66%
2026-05-06 0 39.28 39.26 39.30 38.02 40.08 2,868,200 111,256,045 38.790 39.10 39.08 39.12 37.84 39.89 2,881,588 38.609 -0.61%
2026-05-05 0 39.52 39.52 39.54 38.98 39.92 440,200 17,325,349 39.358 39.34 39.34 39.36 38.80 39.73 442,255 39.175 -1.15%
2026-05-04 0 39.98 39.94 39.98 39.42 41.00 376,800 15,175,463 40.275 39.79 39.75 39.79 39.24 40.81 378,559 40.087 -0.45%
2026-04-30 0 40.16 40.14 40.16 38.72 40.78 2,605,900 103,502,372 39.719 39.97 39.95 39.97 38.54 40.59 2,618,064 39.534 1.47%
2026-04-29 0 39.58 39.58 39.60 39.56 42.06 4,988,431 201,874,158 40.469 39.40 39.40 39.42 39.38 41.86 5,011,716 40.280 -10.05%
2026-04-28 0 44.00 44.00 44.04 41.74 44.48 2,693,200 118,257,648 43.910 43.80 43.80 43.84 41.55 44.27 2,705,771 43.706 3.77%
2026-04-27 0 42.40 42.32 42.40 41.14 42.72 1,098,900 46,192,587 42.035 42.20 42.12 42.20 40.95 42.52 1,104,029 41.840 1.48%
2026-04-24 0 41.78 41.74 41.78 40.32 42.24 1,658,590 68,841,257 41.506 41.59 41.55 41.59 40.13 42.04 1,666,332 41.313 1.06%
2026-04-23 0 41.34 41.34 41.46 41.12 42.92 560,700 23,393,216 41.721 41.15 41.15 41.27 40.93 42.72 563,317 41.528 -3.14%
2026-04-22 0 42.68 42.60 42.68 41.96 43.16 1,022,636 43,244,232 42.287 42.48 42.40 42.48 41.77 42.96 1,027,409 42.091 -0.65%
2026-04-21 0 42.96 42.96 42.98 42.50 44.06 1,905,000 81,614,590 42.842 42.76 42.76 42.78 42.30 43.86 1,913,892 42.643 -0.97%
2026-04-20 0 43.38 43.38 43.40 42.62 44.38 1,448,200 63,085,735 43.562 43.18 43.18 43.20 42.42 44.17 1,454,960 43.359 0.70%
2026-04-17 0 43.08 43.02 43.08 42.20 44.18 1,473,300 62,815,232 42.636 42.88 42.82 42.88 42.00 43.97 1,480,177 42.438 -1.60%
2026-04-16 0 43.78 43.78 43.88 43.58 45.14 1,685,599 74,278,275 44.066 43.58 43.58 43.68 43.38 44.93 1,693,467 43.862 -2.06%
2026-04-15 0 44.70 44.68 44.70 43.58 45.14 2,517,800 112,159,067 44.547 44.49 44.47 44.49 43.38 44.93 2,529,553 44.339 2.05%
2026-04-14 0 43.80 43.68 43.80 41.50 44.06 1,875,740 80,563,871 42.950 43.60 43.48 43.60 41.31 43.86 1,884,496 42.751 5.90%
2026-04-13 0 41.36 41.32 41.36 40.98 43.14 2,409,200 99,533,806 41.314 41.17 41.13 41.17 40.79 42.94 2,420,446 41.122 -4.13%
2026-04-10 0 43.14 43.14 43.18 41.60 43.50 2,712,216 116,260,861 42.866 42.94 42.94 42.98 41.41 43.30 2,724,876 42.666 3.95%
2026-04-09 0 41.50 41.46 41.50 41.48 43.80 2,038,649 86,009,162 42.189 41.31 41.27 41.31 41.29 43.60 2,048,165 41.993 -2.63%
2026-04-08 0 42.62 42.62 42.82 41.50 44.00 2,046,469 87,397,572 42.707 42.42 42.42 42.62 41.31 43.80 2,056,022 42.508 -0.19%
2026-04-02 0 42.70 42.70 42.76 42.04 44.80 1,451,085 62,297,928 42.932 42.50 42.50 42.56 41.84 44.59 1,457,858 42.732 -2.91%
2026-04-01 0 43.98 43.98 44.00 41.10 44.40 2,284,516 99,414,293 43.517 43.78 43.78 43.80 40.91 44.19 2,295,180 43.314 6.13%
2026-03-31 0 41.44 41.38 41.44 40.48 43.28 3,329,771 139,102,381 41.775 41.25 41.19 41.25 40.29 43.08 3,345,314 41.581 1.37%
2026-03-30 0 40.88 40.86 40.88 40.42 42.28 1,634,500 67,159,024 41.088 40.69 40.67 40.69 40.23 42.08 1,642,130 40.898 -1.30%
2026-03-27 0 41.42 41.42 41.46 39.24 41.80 2,181,754 89,543,810 41.042 41.23 41.23 41.27 39.06 41.61 2,191,938 40.851 5.29%
2026-03-26 0 39.34 39.32 39.34 38.78 41.48 1,608,300 64,057,934 39.830 39.16 39.14 39.16 38.60 41.29 1,615,807 39.645 -1.21%
2026-03-25 0 39.82 39.76 39.82 37.32 40.48 1,847,600 73,286,066 39.666 39.63 39.58 39.63 37.15 40.29 1,856,224 39.481 5.07%
2026-03-24 0 37.90 37.86 37.90 36.80 38.24 1,277,700 47,969,785 37.544 37.72 37.68 37.72 36.63 38.06 1,283,664 37.369 3.61%
2026-03-23 0 36.58 36.32 36.58 35.60 38.12 1,893,172 68,911,766 36.400 36.41 36.15 36.41 35.43 37.94 1,902,009 36.231 -5.33%
2026-03-20 0 38.64 38.40 38.64 38.30 40.22 1,919,072 74,852,406 39.005 38.46 38.22 38.46 38.12 40.03 1,928,030 38.823 -2.87%
2026-03-19 0 39.78 39.74 39.78 39.66 41.30 1,250,566 50,140,941 40.095 39.60 39.56 39.60 39.48 41.11 1,256,403 39.908 -3.68%
2026-03-18 0 41.30 41.30 41.40 40.98 41.90 1,040,166 43,037,569 41.376 41.11 41.11 41.21 40.79 41.71 1,045,021 41.183 -0.63%
2026-03-17 0 41.56 41.54 41.56 41.54 44.00 1,076,000 45,978,290 42.731 41.37 41.35 41.37 41.35 43.80 1,081,023 42.532 -3.35%
2026-03-16 0 43.00 43.00 43.14 41.20 43.20 1,086,092 46,153,500 42.495 42.80 42.80 42.94 41.01 43.00 1,091,162 42.298 2.33%
2026-03-13 0 42.02 42.02 42.04 41.68 43.40 908,333 38,269,696 42.132 41.82 41.82 41.84 41.49 43.20 912,573 41.936 -1.96%
2026-03-12 0 42.86 42.78 42.86 42.32 44.16 1,487,399 63,828,912 42.913 42.66 42.58 42.66 42.12 43.95 1,494,342 42.714 -0.70%
2026-03-11 0 43.16 43.00 43.18 42.86 44.20 972,466 41,992,525 43.182 42.96 42.80 42.98 42.66 43.99 977,005 42.981 -1.69%
2026-03-10 0 43.90 43.84 43.90 42.92 44.80 1,982,842 86,761,373 43.756 43.70 43.64 43.70 42.72 44.59 1,992,098 43.553 3.88%
2026-03-09 0 42.26 42.20 42.26 40.66 42.68 3,686,900 153,072,660 41.518 42.06 42.00 42.06 40.47 42.48 3,704,110 41.325 -4.30%
2026-03-06 0 44.16 44.16 44.20 43.22 45.14 818,738 36,321,421 44.363 43.95 43.95 43.99 43.02 44.93 822,560 44.157 1.47%
2026-03-05 0 43.52 43.34 43.52 43.04 44.42 1,130,568 49,471,482 43.758 43.32 43.14 43.32 42.84 44.21 1,135,845 43.555 2.21%
2026-03-04 0 42.58 42.34 42.58 41.76 44.00 1,077,700 45,821,519 42.518 42.38 42.14 42.38 41.57 43.80 1,082,730 42.320 -1.71%
2026-03-03 0 43.32 43.30 43.32 43.00 46.90 2,399,181 105,571,643 44.003 43.12 43.10 43.12 42.80 46.68 2,410,380 43.799 -5.79%
2026-03-02 0 45.98 45.90 45.98 44.68 46.72 1,513,006 69,485,603 45.926 45.77 45.69 45.77 44.47 46.50 1,520,068 45.712 -2.29%
2026-02-27 0 47.06 46.80 47.06 46.60 48.30 789,649 37,155,257 47.053 46.84 46.58 46.84 46.38 48.08 793,335 46.834 -0.68%
2026-02-26 0 47.38 47.38 47.40 47.36 50.85 1,479,206 71,848,462 48.572 47.16 47.16 47.18 47.14 50.61 1,486,111 48.347 -6.18%
2026-02-25 0 50.50 50.35 50.50 47.10 50.65 1,872,457 92,395,883 49.345 50.27 50.12 50.27 46.88 50.41 1,881,197 49.115 6.05%
2026-02-24 0 47.62 47.60 47.62 47.10 49.14 1,265,513 60,309,310 47.656 47.40 47.38 47.40 46.88 48.91 1,271,420 47.435 -3.60%
2026-02-23 0 49.40 49.40 49.42 48.00 50.15 193,700 9,544,706 49.276 49.17 49.17 49.19 47.78 49.92 194,604 49.047 1.23%
2026-02-20 0 48.80 48.62 48.80 48.62 51.00 396,400 19,473,086 49.125 48.57 48.39 48.57 48.39 50.76 398,250 48.897 -1.65%
2026-02-16 0 49.62 49.34 49.62 48.36 50.70 198,300 9,733,208 49.083 49.39 49.11 49.39 48.14 50.46 199,226 48.855 1.18%
2026-02-13 0 49.04 49.02 49.04 48.24 51.00 2,144,000 105,061,613 49.003 48.81 48.79 48.81 48.02 50.76 2,154,008 48.775 -3.37%
2026-02-12 0 50.75 50.70 50.75 50.65 54.25 2,812,012 146,143,104 51.971 50.51 50.46 50.51 50.41 54.00 2,825,138 51.730 -5.32%
2026-02-11 0 53.60 53.60 53.65 53.20 56.15 2,649,018 142,643,835 53.848 53.35 53.35 53.40 52.95 55.89 2,661,383 53.598 -2.37%
2026-02-10 0 54.90 54.90 54.95 52.65 57.00 3,624,485 200,882,073 55.424 54.64 54.64 54.69 52.41 56.74 3,641,403 55.166 2.04%
2026-02-09 0 53.80 53.80 53.85 52.60 55.20 1,872,500 100,118,300 53.468 53.55 53.55 53.60 52.36 54.94 1,881,240 53.219 -0.37%
2026-02-06 0 54.00 54.00 54.05 51.40 54.15 2,296,116 122,113,603 53.183 53.75 53.75 53.80 51.16 53.90 2,306,834 52.936 1.89%
2026-02-05 0 53.00 53.00 53.05 51.60 54.70 1,472,452 77,869,998 52.885 52.75 52.75 52.80 51.36 54.45 1,479,325 52.639 -0.75%
2026-02-04 0 53.40 53.40 53.60 51.10 55.20 1,669,600 88,705,509 53.130 53.15 53.15 53.35 50.86 54.94 1,677,393 52.883 2.01%
2026-02-03 0 52.35 52.35 52.65 49.98 53.50 1,663,542 87,196,714 52.416 52.11 52.11 52.41 49.75 53.25 1,671,307 52.173 3.15%
2026-02-02 0 50.75 50.75 50.85 49.98 54.10 2,980,921 152,805,362 51.261 50.51 50.51 50.61 49.75 53.85 2,994,835 51.023 -8.06%
2026-01-30 0 55.20 55.20 55.25 52.30 56.25 7,047,690 388,015,535 55.056 54.94 54.94 54.99 52.06 55.99 7,080,587 54.800 8.24%
2026-01-29 0 51.00 51.00 51.15 47.08 51.45 2,741,800 137,833,731 50.271 50.76 50.76 50.91 46.86 51.21 2,754,598 50.038 6.74%
2026-01-28 0 47.78 47.78 47.80 47.10 49.94 2,336,100 111,011,292 47.520 47.56 47.56 47.58 46.88 49.71 2,347,004 47.299 -1.89%
2026-01-27 0 48.70 48.70 48.72 48.48 50.20 1,562,500 76,481,740 48.948 48.47 48.47 48.49 48.25 49.97 1,569,793 48.721 -1.74%
2026-01-26 0 49.56 49.56 49.86 49.56 51.30 1,100,600 54,974,484 49.950 49.33 49.33 49.63 49.33 51.06 1,105,737 49.717 -3.39%
2026-01-23 0 51.30 51.10 51.30 50.45 52.20 1,601,400 82,054,564 51.239 51.06 50.86 51.06 50.22 51.96 1,608,875 51.001 1.18%
2026-01-22 0 50.70 50.65 50.70 50.15 52.05 3,621,544 184,638,160 50.983 50.46 50.41 50.46 49.92 51.81 3,638,449 50.746 -2.03%
2026-01-21 0 51.75 51.70 51.75 51.00 53.90 1,881,400 97,910,772 52.041 51.51 51.46 51.51 50.76 53.65 1,890,182 51.800 -1.24%
2026-01-20 0 52.40 52.30 52.40 51.45 52.80 1,259,000 65,594,832 52.101 52.16 52.06 52.16 51.21 52.55 1,264,877 51.859 1.06%
2026-01-19 0 51.85 51.85 52.00 51.10 54.20 1,598,202 83,068,538 51.976 51.61 51.61 51.76 50.86 53.95 1,605,662 51.735 -2.72%
2026-01-16 0 53.30 53.30 53.40 52.05 54.45 2,212,154 116,974,826 52.878 53.05 53.05 53.15 51.81 54.20 2,222,480 52.633 -0.47%
2026-01-15 0 53.55 53.55 53.75 52.50 54.85 1,425,200 76,689,689 53.810 53.30 53.30 53.50 52.26 54.60 1,431,853 53.560 1.04%
2026-01-14 0 53.00 53.00 53.05 52.60 54.80 3,697,786 198,850,093 53.775 52.75 52.75 52.80 52.36 54.55 3,715,047 53.526 -0.93%
2026-01-13 0 53.50 53.35 53.50 49.70 53.75 4,778,944 252,858,758 52.911 53.25 53.10 53.25 49.47 53.50 4,801,251 52.665 5.00%
2026-01-09 0 50.95 50.85 50.95 49.64 51.50 2,415,754 122,324,571 50.636 50.71 50.61 50.71 49.41 51.26 2,427,030 50.401 2.47%
2026-01-08 0 49.72 49.70 49.72 49.34 51.00 2,498,290 124,534,070 49.848 49.49 49.47 49.49 49.11 50.76 2,509,952 49.616 -1.54%
2026-01-07 0 50.50 50.50 50.55 46.16 50.85 7,164,916 353,553,715 49.345 50.27 50.27 50.32 45.95 50.61 7,198,360 49.116 8.88%
2026-01-06 0 46.38 46.38 46.42 44.90 46.86 2,798,800 128,970,710 46.081 46.16 46.16 46.20 44.69 46.64 2,811,864 45.867 2.57%
2026-01-05 0 45.22 45.22 45.26 41.64 45.82 2,790,200 124,913,806 44.769 45.01 45.01 45.05 41.45 45.61 2,803,224 44.561 6.30%
2025-12-31 0 42.54 42.54 42.62 42.30 43.72 756,909 32,627,249 43.106 42.34 42.34 42.42 42.10 43.52 760,442 42.906 -1.57%
2025-12-30 0 43.22 43.20 43.22 42.06 43.56 2,504,300 107,234,791 42.820 43.02 43.00 43.02 41.86 43.36 2,515,990 42.621 1.12%
2025-12-29 0 42.74 42.74 42.76 40.72 43.48 3,841,820 163,724,162 42.616 42.54 42.54 42.56 40.53 43.28 3,859,753 42.418 2.49%
2025-12-24 0 41.70 41.68 41.70 39.60 43.06 1,761,693 74,338,372 42.197 41.51 41.49 41.51 39.42 42.86 1,769,916 42.001 2.61%
2025-12-23 0 40.64 40.64 40.70 40.30 41.76 1,736,800 70,703,395 40.709 40.45 40.45 40.51 40.11 41.57 1,744,907 40.520 -0.78%
2025-12-22 0 40.96 40.90 40.96 40.52 42.00 1,968,750 80,551,610 40.915 40.77 40.71 40.77 40.33 41.80 1,977,940 40.725 -1.44%
2025-12-19 0 41.56 41.46 41.56 39.62 41.58 2,974,031 122,442,227 41.171 41.37 41.27 41.37 39.44 41.39 2,987,913 40.979 5.22%
2025-12-18 0 39.50 39.42 39.50 38.44 39.92 2,614,287 102,842,523 39.339 39.32 39.24 39.32 38.26 39.73 2,626,490 39.156 -0.50%
2025-12-17 0 39.70 39.70 39.80 39.16 40.36 2,942,056 116,578,538 39.625 39.52 39.52 39.62 38.98 40.17 2,955,789 39.441 -0.60%
2025-12-16 0 39.94 39.78 39.94 38.90 40.38 1,965,100 77,855,320 39.619 39.75 39.60 39.75 38.72 40.19 1,974,273 39.435 0.96%
2025-12-15 0 39.56 39.56 39.76 39.02 40.52 1,832,000 72,920,386 39.804 39.38 39.38 39.58 38.84 40.33 1,840,551 39.619 -0.35%
2025-12-12 0 39.70 39.68 39.70 38.34 40.00 2,116,700 83,667,767 39.528 39.52 39.50 39.52 38.16 39.81 2,126,580 39.344 2.69%
2025-12-11 0 38.66 38.64 38.66 38.50 39.60 486,800 18,970,175 38.969 38.48 38.46 38.48 38.32 39.42 489,072 38.788 0.16%
2025-12-10 0 38.60 38.60 38.70 38.02 39.10 950,800 36,688,088 38.587 38.42 38.42 38.52 37.84 38.92 955,238 38.407 0.05%
2025-12-09 0 38.58 38.50 38.58 38.22 39.80 2,044,900 79,313,154 38.786 38.40 38.32 38.40 38.04 39.62 2,054,445 38.606 0.26%
2025-12-08 0 38.48 38.48 38.66 38.18 39.14 1,270,200 48,887,158 38.488 38.30 38.30 38.48 38.00 38.96 1,276,129 38.309 -0.31%
2025-12-05 0 38.60 38.58 38.60 37.80 38.68 493,400 18,893,131 38.292 38.42 38.40 38.42 37.62 38.50 495,703 38.114 0.63%
2025-12-04 0 38.36 38.36 38.40 37.60 38.56 1,066,833 40,690,858 38.142 38.18 38.18 38.22 37.43 38.38 1,071,813 37.965 2.08%
2025-12-03 0 37.58 37.44 37.58 37.36 38.34 865,549 32,729,770 37.814 37.41 37.27 37.41 37.19 38.16 869,589 37.638 -1.05%
2025-12-02 0 37.98 37.76 37.98 37.40 39.38 1,671,800 63,585,429 38.034 37.80 37.58 37.80 37.23 39.20 1,679,604 37.857 -3.36%
2025-12-01 0 39.30 39.30 39.48 38.90 39.98 638,061 25,104,616 39.345 39.12 39.12 39.30 38.72 39.79 641,039 39.162 -0.25%
2025-11-28 0 39.40 39.34 39.40 38.96 39.90 733,941 28,732,812 39.149 39.22 39.16 39.22 38.78 39.71 737,367 38.967 -0.25%
2025-11-27 0 39.50 39.46 39.50 39.36 41.00 1,176,600 46,711,158 39.700 39.32 39.28 39.32 39.18 40.81 1,182,092 39.516 -2.03%
2025-11-26 0 40.32 40.24 40.32 39.66 41.54 1,719,901 69,995,012 40.697 40.13 40.05 40.13 39.48 41.35 1,727,929 40.508 1.66%
2025-11-25 0 39.66 39.66 39.68 39.00 40.46 1,776,000 70,811,254 39.871 39.48 39.48 39.50 38.82 40.27 1,784,290 39.686 -0.70%
2025-11-24 0 39.94 39.88 39.94 37.02 40.08 4,445,200 173,854,111 39.111 39.75 39.69 39.75 36.85 39.89 4,465,949 38.929 9.25%
2025-11-21 0 36.56 36.44 36.56 36.08 38.08 3,489,500 128,429,847 36.805 36.39 36.27 36.39 35.91 37.90 3,505,788 36.634 -4.59%
2025-11-20 0 38.32 38.16 38.32 37.74 40.38 4,608,800 177,348,331 38.480 38.14 37.98 38.14 37.56 40.19 4,630,313 38.302 -3.18%
2025-11-19 0 39.58 39.58 39.60 39.44 41.30 2,109,800 84,001,105 39.815 39.40 39.40 39.42 39.26 41.11 2,119,648 39.630 -3.23%
2025-11-18 0 40.90 40.84 40.90 40.28 41.68 1,643,700 66,829,701 40.658 40.71 40.65 40.71 40.09 41.49 1,651,372 40.469 -0.82%
2025-11-17 0 41.24 41.22 41.24 41.02 44.10 3,317,600 138,014,484 41.601 41.05 41.03 41.05 40.83 43.90 3,333,086 41.407 -6.61%
2025-11-14 0 44.16 44.14 44.16 44.02 46.16 1,552,100 69,983,148 45.089 43.95 43.93 43.95 43.82 45.95 1,559,345 44.880 -2.52%
2025-11-13 0 45.30 45.26 45.30 43.86 45.68 1,203,600 54,493,029 45.275 45.09 45.05 45.09 43.66 45.47 1,209,218 45.065 1.89%
2025-11-12 0 44.46 44.40 44.46 43.56 45.46 1,444,000 64,298,348 44.528 44.25 44.19 44.25 43.36 45.25 1,450,740 44.321 0.82%
2025-11-11 0 44.10 44.08 44.10 43.94 45.98 1,006,700 44,799,756 44.502 43.90 43.88 43.90 43.74 45.77 1,011,399 44.295 -3.25%
2025-11-10 0 45.58 45.56 45.58 42.64 45.88 2,571,200 115,351,088 44.863 45.37 45.35 45.37 42.44 45.67 2,583,202 44.654 7.10%
2025-11-07 0 42.56 42.56 42.64 42.56 44.20 1,730,781 74,738,571 43.182 42.36 42.36 42.44 42.36 43.99 1,738,860 42.981 -3.10%
2025-11-06 0 43.92 43.92 44.06 43.86 44.90 1,617,400 71,469,726 44.188 43.72 43.72 43.86 43.66 44.69 1,624,950 43.983 -0.27%
2025-11-05 0 44.04 44.04 44.10 43.50 45.42 1,077,330 47,595,638 44.179 43.84 43.84 43.90 43.30 45.21 1,082,359 43.974 -1.87%
2025-11-04 0 44.88 44.82 44.88 44.36 47.06 1,496,100 67,520,644 45.131 44.67 44.61 44.67 44.15 46.84 1,503,083 44.921 -3.81%
2025-11-03 0 46.66 46.64 46.66 45.64 47.62 2,012,824 94,450,840 46.925 46.44 46.42 46.44 45.43 47.40 2,022,219 46.707 0.26%
2025-10-31 0 46.54 46.54 46.56 45.48 47.50 2,637,400 123,429,268 46.800 46.32 46.32 46.34 45.27 47.28 2,649,711 46.582 -0.09%
2025-10-30 0 46.58 46.38 46.58 43.98 47.00 7,341,900 336,248,024 45.799 46.36 46.16 46.36 43.78 46.78 7,376,171 45.586 8.02%
2025-10-28 0 43.12 43.08 43.12 42.66 43.58 820,200 35,312,287 43.053 42.92 42.88 42.92 42.46 43.38 824,029 42.853 -0.32%
2025-10-27 0 43.26 43.20 43.26 42.30 43.58 1,709,148 73,958,352 43.272 43.06 43.00 43.06 42.10 43.38 1,717,126 43.071 3.64%
2025-10-24 0 41.74 41.74 41.76 41.00 42.14 1,471,700 61,178,723 41.570 41.55 41.55 41.57 40.81 41.94 1,478,570 41.377 1.31%
2025-10-23 0 41.20 41.10 41.20 40.36 42.10 2,340,200 95,977,562 41.013 41.01 40.91 41.01 40.17 41.90 2,351,124 40.822 -1.95%
2025-10-22 0 42.02 41.92 42.02 41.80 43.08 1,218,800 51,600,464 42.337 41.82 41.73 41.82 41.61 42.88 1,224,489 42.140 -0.80%
2025-10-21 0 42.36 42.36 42.40 42.34 43.38 1,589,200 68,006,538 42.793 42.16 42.16 42.20 42.14 43.18 1,596,618 42.594 -1.40%
2025-10-20 0 42.96 42.94 42.96 42.32 43.64 749,200 32,186,158 42.961 42.76 42.74 42.76 42.12 43.44 752,697 42.761 1.56%
2025-10-17 0 42.30 42.24 42.30 41.92 44.32 1,051,064 44,962,699 42.778 42.10 42.04 42.10 41.73 44.11 1,055,970 42.580 -2.67%
2025-10-16 0 43.46 43.46 43.50 43.14 45.12 1,191,600 52,462,971 44.027 43.26 43.26 43.30 42.94 44.91 1,197,162 43.823 -0.96%
2025-10-15 0 43.88 43.80 43.88 41.66 44.00 1,258,023 54,637,612 43.431 43.68 43.60 43.68 41.47 43.80 1,263,895 43.230 3.44%
2025-10-14 0 42.42 42.30 42.42 41.64 44.80 2,327,500 100,424,398 43.147 42.22 42.10 42.22 41.45 44.59 2,338,364 42.946 -0.66%
2025-10-13 0 42.70 42.68 42.70 40.88 42.78 3,223,800 135,494,892 42.030 42.50 42.48 42.50 40.69 42.58 3,238,848 41.834 -2.33%
2025-10-10 0 43.72 43.70 43.72 43.48 45.08 2,692,200 118,995,640 44.200 43.52 43.50 43.52 43.28 44.87 2,704,767 43.995 1.25%
2025-10-09 0 43.18 43.14 43.18 42.90 46.90 5,145,014 226,552,243 44.033 42.98 42.94 42.98 42.70 46.68 5,169,030 43.829 -8.52%
2025-10-08 0 47.20 47.00 47.20 45.30 47.20 265,991 12,365,082 46.487 46.98 46.78 46.98 45.09 46.98 267,233 46.271 0.81%
2025-10-06 0 46.82 46.66 46.82 45.68 47.02 196,540 9,135,137 46.480 46.60 46.44 46.60 45.47 46.80 197,457 46.264 0.64%
2025-10-03 0 46.52 46.34 46.52 46.06 47.60 319,200 14,812,141 46.404 46.30 46.12 46.30 45.85 47.38 320,690 46.188 -2.27%
2025-10-02 0 47.60 47.42 47.60 45.20 48.50 606,800 28,580,068 47.100 47.38 47.20 47.38 44.99 48.27 609,632 46.881 4.02%
2025-09-30 0 45.76 45.76 45.86 44.24 46.00 2,490,100 112,469,884 45.167 45.55 45.55 45.65 44.03 45.79 2,501,723 44.957 2.42%
2025-09-29 0 44.68 44.64 44.68 43.10 44.86 2,162,502 95,144,954 43.998 44.47 44.43 44.47 42.90 44.65 2,172,596 43.793 0.04%
2025-09-26 0 44.66 44.66 44.68 44.56 46.18 2,440,000 110,118,296 45.130 44.45 44.45 44.47 44.35 45.97 2,451,389 44.921 -5.10%
2025-09-25 0 47.06 47.06 47.08 46.86 48.88 2,012,700 96,100,799 47.747 46.84 46.84 46.86 46.64 48.65 2,022,095 47.525 -1.55%
2025-09-24 0 47.80 47.76 47.80 44.58 48.30 3,223,900 153,141,841 47.502 47.58 47.54 47.58 44.37 48.08 3,238,949 47.281 5.66%
2025-09-23 0 45.24 45.06 45.24 44.36 46.88 2,250,800 101,695,794 45.182 45.03 44.85 45.03 44.15 46.66 2,261,306 44.972 -1.74%
2025-09-22 0 46.04 45.94 46.04 45.12 46.46 1,614,058 73,890,545 45.779 45.83 45.73 45.83 44.91 46.24 1,621,592 45.567 1.23%
2025-09-19 0 45.48 45.14 45.48 44.40 46.96 2,484,421 112,262,909 45.187 45.27 44.93 45.27 44.19 46.74 2,496,018 44.977 -1.34%
2025-09-18 0 46.10 46.06 46.10 45.30 47.48 3,215,093 148,595,074 46.218 45.89 45.85 45.89 45.09 47.26 3,230,100 46.003 -0.52%
2025-09-17 0 46.34 46.34 46.38 45.82 49.24 5,582,100 260,037,265 46.584 46.12 46.12 46.16 45.61 49.01 5,608,156 46.368 -4.85%
2025-09-16 0 48.70 48.68 48.70 47.02 49.12 2,248,400 107,704,509 47.903 48.47 48.45 48.47 46.80 48.89 2,258,895 47.680 0.16%
2025-09-15 0 48.62 48.58 48.62 47.02 49.76 2,954,300 143,085,968 48.433 48.39 48.35 48.39 46.80 49.53 2,968,090 48.208 2.19%
2025-09-12 0 47.58 47.50 47.58 45.68 48.74 3,533,600 166,255,879 47.050 47.36 47.28 47.36 45.47 48.51 3,550,094 46.831 4.57%
2025-09-11 0 45.50 45.50 45.52 41.60 48.48 17,413,810 775,321,146 44.523 45.29 45.29 45.31 41.41 48.25 17,495,094 44.316 -9.36%
2025-09-10 0 50.20 50.20 50.25 49.94 54.20 3,051,000 156,919,017 51.432 49.97 49.97 50.02 49.71 53.95 3,065,241 51.193 -2.81%
2025-09-09 0 51.65 51.50 51.65 51.00 53.25 1,300,200 67,287,269 51.752 51.41 51.26 51.41 50.76 53.00 1,306,269 51.511 -2.55%
2025-09-08 0 53.00 52.95 53.00 51.20 53.30 3,022,010 158,469,612 52.439 52.75 52.70 52.75 50.96 53.05 3,036,116 52.195 2.61%
2025-09-05 0 51.65 51.30 51.65 48.40 51.65 3,175,463 160,416,299 50.518 51.41 51.06 51.41 48.18 51.41 3,190,285 50.283 7.47%
2025-09-04 0 48.06 48.06 48.08 47.36 51.75 2,976,800 145,133,189 48.755 47.84 47.84 47.86 47.14 51.51 2,990,695 48.528 -5.76%
2025-09-03 0 51.00 51.00 51.05 50.00 51.90 2,190,200 111,354,808 50.842 50.76 50.76 50.81 49.77 51.66 2,200,423 50.606 2.00%
2025-09-02 0 50.00 50.00 50.05 48.18 50.55 3,547,000 176,080,717 49.642 49.77 49.77 49.82 47.96 50.32 3,563,557 49.412 3.99%
2025-09-01 0 48.08 48.04 48.12 46.00 49.28 3,573,600 171,017,237 47.856 47.86 47.82 47.90 45.79 49.05 3,590,281 47.633 3.35%
2025-08-29 0 46.52 46.50 46.52 46.20 48.34 5,094,900 239,593,835 47.026 46.30 46.28 46.30 45.99 48.12 5,118,682 46.808 -3.00%
2025-08-28 0 47.96 47.96 47.98 47.02 50.20 1,395,500 67,200,904 48.155 47.74 47.74 47.76 46.80 49.97 1,402,014 47.932 -1.36%
2025-08-27 0 48.62 48.60 48.62 48.24 52.25 2,069,940 103,052,440 49.785 48.39 48.37 48.39 48.02 52.01 2,079,602 49.554 -4.76%
2025-08-26 0 51.05 51.05 51.15 50.90 53.05 1,210,800 62,463,187 51.588 50.81 50.81 50.91 50.66 52.80 1,216,452 51.349 -3.77%
2025-08-25 0 53.05 52.95 53.05 50.90 53.55 2,460,020 128,673,897 52.306 52.80 52.70 52.80 50.66 53.30 2,471,503 52.063 1.73%
2025-08-22 0 52.15 52.10 52.15 50.10 52.25 1,628,600 83,536,811 51.294 51.91 51.86 51.91 49.87 52.01 1,636,202 51.055 1.76%
2025-08-21 0 51.25 51.25 51.30 50.20 52.05 1,852,600 94,676,268 51.105 51.01 51.01 51.06 49.97 51.81 1,861,248 50.867 0.10%
2025-08-20 0 51.20 51.15 51.20 49.50 52.95 5,753,620 292,404,909 50.821 50.96 50.91 50.96 49.27 52.70 5,780,477 50.585 -3.21%
2025-08-19 0 52.90 52.90 53.00 52.85 59.30 3,800,314 209,355,595 55.089 52.65 52.65 52.75 52.60 59.02 3,818,053 54.833 -8.08%
2025-08-18 0 57.55 57.40 57.55 56.70 59.30 1,886,400 108,447,515 57.489 57.28 57.13 57.28 56.44 59.02 1,895,205 57.222 -1.46%
2025-08-15 0 58.40 58.25 58.40 57.10 59.05 1,934,671 112,411,810 58.104 58.13 57.98 58.13 56.83 58.78 1,943,702 57.834 -0.09%
2025-08-14 0 58.45 58.40 58.45 55.70 59.90 4,167,600 242,971,528 58.300 58.18 58.13 58.18 55.44 59.62 4,187,054 58.029 5.03%
2025-08-13 0 55.65 55.50 55.65 52.35 56.10 2,592,800 142,251,055 54.864 55.39 55.24 55.39 52.11 55.84 2,604,903 54.609 5.80%
2025-08-12 0 52.60 52.50 52.60 51.45 54.00 2,764,020 144,960,784 52.446 52.36 52.26 52.36 51.21 53.75 2,776,922 52.202 -0.57%
2025-08-11 0 52.90 52.85 52.90 52.20 54.35 2,779,800 147,398,013 53.025 52.65 52.60 52.65 51.96 54.10 2,792,776 52.778 0.47%
2025-08-08 0 52.65 52.60 52.65 51.75 53.65 3,180,336 167,141,794 52.555 52.41 52.36 52.41 51.51 53.40 3,195,181 52.311 -3.04%
2025-08-07 0 54.30 54.30 54.35 52.20 56.80 3,245,010 175,448,506 54.067 54.05 54.05 54.10 51.96 56.54 3,260,157 53.816 -3.47%
2025-08-06 0 56.25 56.25 56.30 53.85 56.30 2,153,100 119,039,279 55.287 55.99 55.99 56.04 53.60 56.04 2,163,150 55.031 1.35%
2025-08-05 0 55.50 55.45 55.50 52.55 55.50 2,100,338 114,055,853 54.304 55.24 55.19 55.24 52.31 55.24 2,110,142 54.051 4.13%
2025-08-04 0 53.30 53.20 53.30 51.45 54.00 2,951,736 156,241,180 52.932 53.05 52.95 53.05 51.21 53.75 2,965,514 52.686 -1.11%
2025-08-01 0 53.90 53.75 53.90 53.20 57.05 3,102,520 170,783,691 55.047 53.65 53.50 53.65 52.95 56.78 3,117,002 54.791 -3.32%
2025-07-31 0 55.75 55.70 55.75 54.60 58.10 4,278,700 240,491,940 56.207 55.49 55.44 55.49 54.35 57.83 4,298,672 55.946 -2.19%
2025-07-30 0 57.00 56.95 57.00 55.95 60.60 9,535,084 559,151,269 58.642 56.74 56.69 56.74 55.69 60.32 9,579,592 58.369 -2.73%
2025-07-29 0 58.60 58.60 58.65 52.05 58.95 13,345,830 751,889,765 56.339 58.33 58.33 58.38 51.81 58.68 13,408,126 56.077 9.64%
2025-07-28 0 53.45 53.45 53.50 51.35 53.65 2,888,003 151,793,001 52.560 53.20 53.20 53.25 51.11 53.40 2,901,484 52.316 1.91%
2025-07-25 0 52.45 52.40 52.45 50.00 52.95 8,028,190 416,492,779 51.879 52.21 52.16 52.21 49.77 52.70 8,065,664 51.638 4.38%
2025-07-24 0 50.25 50.15 50.25 48.90 50.85 3,135,900 157,024,896 50.073 50.02 49.92 50.02 48.67 50.61 3,150,538 49.841 3.82%
2025-07-23 0 48.40 48.40 48.45 48.00 51.10 6,355,500 313,484,495 49.325 48.18 48.18 48.22 47.78 50.86 6,385,166 49.096 0.10%
2025-07-22 0 48.35 48.35 48.50 48.25 52.15 5,251,713 261,607,210 49.814 48.13 48.13 48.27 48.03 51.91 5,276,227 49.582 -4.45%
2025-07-21 0 50.60 50.50 50.60 49.60 52.45 2,868,400 145,464,258 50.713 50.36 50.27 50.36 49.37 52.21 2,881,789 50.477 -0.98%
2025-07-18 0 51.10 51.10 51.20 50.40 52.50 5,589,950 286,723,832 51.293 50.86 50.86 50.96 50.17 52.26 5,616,043 51.054 1.29%
2025-07-17 0 50.45 50.40 50.45 46.15 50.75 6,392,302 315,834,860 49.409 50.22 50.17 50.22 45.94 50.51 6,422,140 49.179 8.85%
2025-07-16 0 46.35 46.25 46.35 46.00 48.30 5,079,745 238,127,724 46.878 46.13 46.04 46.13 45.79 48.08 5,103,456 46.660 -2.73%
2025-07-15 0 47.65 47.60 47.65 46.30 48.60 4,764,800 224,780,110 47.175 47.43 47.38 47.43 46.08 48.37 4,787,041 46.956 -1.85%
2025-07-14 0 48.55 48.40 48.55 47.35 52.60 7,215,538 352,755,819 48.888 48.32 48.18 48.32 47.13 52.36 7,249,219 48.661 -3.09%
2025-07-11 0 50.10 50.05 50.10 48.10 51.05 7,322,000 365,921,970 49.976 49.87 49.82 49.87 47.88 50.81 7,356,178 49.743 3.94%
2025-07-10 0 48.20 48.15 48.20 45.70 50.30 8,655,855 417,378,954 48.219 47.98 47.93 47.98 45.49 50.07 8,696,259 47.995 3.32%
2025-07-09 0 46.65 46.40 46.65 43.00 47.65 11,058,090 507,251,751 45.872 46.43 46.18 46.43 42.80 47.43 11,109,707 45.658 6.75%
2025-07-08 0 43.70 43.60 43.70 38.80 43.70 7,154,636 301,537,921 42.146 43.50 43.40 43.50 38.62 43.50 7,188,032 41.950 11.76%
2025-07-07 0 39.10 39.00 39.10 38.65 40.80 1,738,600 68,187,399 39.220 38.92 38.82 38.92 38.47 40.61 1,746,715 39.037 -2.01%
2025-07-04 0 39.90 39.75 39.90 39.15 40.95 3,139,300 125,596,275 40.008 39.71 39.57 39.71 38.97 40.76 3,153,954 39.822 0.13%
2025-07-03 0 39.85 39.80 39.85 38.15 40.10 3,553,000 139,689,301 39.316 39.66 39.62 39.66 37.97 39.91 3,569,585 39.133 3.51%
2025-07-02 0 38.50 38.45 38.50 37.80 39.65 2,936,428 113,429,977 38.629 38.32 38.27 38.32 37.62 39.47 2,950,135 38.449 0.65%
2025-06-30 0 38.25 38.25 38.30 34.90 39.05 6,068,310 227,364,571 37.468 38.07 38.07 38.12 34.74 38.87 6,096,636 37.293 7.29%
2025-06-27 0 35.65 35.60 35.65 34.85 36.10 2,861,000 101,643,575 35.527 35.48 35.43 35.48 34.69 35.93 2,874,355 35.362 -0.28%
2025-06-26 0 35.75 35.70 35.75 34.90 38.05 6,040,100 215,670,336 35.706 35.58 35.53 35.58 34.74 37.87 6,068,294 35.541 -5.05%
2025-06-25 0 37.65 37.50 37.65 37.00 38.55 3,062,210 114,921,230 37.529 37.48 37.33 37.48 36.83 38.37 3,076,504 37.354 -1.05%
2025-06-24 0 38.05 38.00 38.05 36.45 38.25 3,121,300 117,540,245 37.658 37.87 37.82 37.87 36.28 38.07 3,135,870 37.483 2.56%
2025-06-23 0 37.10 37.00 37.10 35.25 37.20 3,065,500 111,095,760 36.241 36.93 36.83 36.93 35.09 37.03 3,079,809 36.072 2.49%
2025-06-20 0 36.20 36.00 36.20 35.60 36.65 1,705,400 61,572,557 36.105 36.03 35.83 36.03 35.43 36.48 1,713,360 35.937 -0.28%
2025-06-19 0 36.30 36.20 36.30 35.85 38.40 3,504,400 128,505,565 36.670 36.13 36.03 36.13 35.68 38.22 3,520,758 36.499 -2.94%
2025-06-18 0 37.40 37.30 37.40 36.85 38.25 3,358,400 125,808,567 37.461 37.23 37.13 37.23 36.68 38.07 3,374,076 37.287 -1.06%
2025-06-17 0 37.80 37.80 37.85 37.40 42.80 8,142,100 318,005,806 39.057 37.62 37.62 37.67 37.23 42.60 8,180,106 38.876 -7.47%
2025-06-16 0 40.85 40.75 40.85 39.50 42.80 4,987,200 204,482,280 41.001 40.66 40.56 40.66 39.32 42.60 5,010,479 40.811 -0.37%
2025-06-13 0 41.00 40.95 41.00 40.35 44.80 9,246,654 387,507,264 41.908 40.81 40.76 40.81 40.16 44.59 9,289,816 41.713 -2.38%
2025-06-12 0 42.00 41.90 42.00 39.30 42.40 6,527,246 272,002,232 41.672 41.80 41.71 41.80 39.12 42.20 6,557,714 41.478 4.54%
2025-06-11 0 40.50 40.40 40.50 38.90 41.05 6,290,400 253,110,232 40.238 39.99 39.89 39.99 38.41 40.53 6,370,807 39.730 3.45%
2025-06-10 0 39.15 39.15 39.20 37.25 40.60 11,152,800 440,294,613 39.478 38.66 38.66 38.71 36.78 40.09 11,295,361 38.980 4.12%
2025-06-09 0 37.60 37.45 37.60 34.85 38.05 7,331,300 270,868,792 36.947 37.13 36.98 37.13 34.41 37.57 7,425,013 36.481 8.51%
2025-06-06 0 34.65 34.60 34.65 33.70 35.70 6,129,000 211,792,397 34.556 34.21 34.16 34.21 33.27 35.25 6,207,344 34.120 -3.08%
2025-06-05 0 35.75 35.65 35.75 34.40 36.45 6,787,700 239,911,632 35.345 35.30 35.20 35.30 33.97 35.99 6,874,464 34.899 -1.38%
2025-06-04 0 36.25 36.15 36.25 33.55 37.50 9,210,880 332,228,581 36.069 35.79 35.69 35.79 33.13 37.03 9,328,619 35.614 8.21%
2025-06-03 0 33.50 33.45 33.50 31.70 34.50 5,777,276 192,987,240 33.405 33.08 33.03 33.08 31.30 34.06 5,851,124 32.983 6.35%
2025-06-02 0 31.50 31.35 31.50 30.60 32.15 652,200 20,326,850 31.167 31.10 30.95 31.10 30.21 31.74 660,537 30.773 -3.52%
2025-05-30 0 32.65 32.65 32.70 31.50 33.80 7,748,410 255,322,485 32.952 32.24 32.24 32.29 31.10 33.37 7,847,455 32.536 1.87%
2025-05-29 0 32.05 32.00 32.05 29.20 32.65 7,513,465 234,388,757 31.196 31.65 31.60 31.65 28.83 32.24 7,609,506 30.802 9.95%
2025-05-28 0 29.15 29.15 29.20 29.00 30.25 2,228,000 65,889,385 29.573 28.78 28.78 28.83 28.63 29.87 2,256,480 29.200 -3.16%
2025-05-27 0 30.10 30.00 30.10 28.75 30.40 3,342,300 99,403,501 29.741 29.72 29.62 29.72 28.39 30.02 3,385,023 29.366 3.08%
2025-05-26 0 29.20 29.05 29.20 28.75 30.55 6,611,402 196,069,791 29.656 28.83 28.68 28.83 28.39 30.16 6,695,913 29.282 0.00%
2025-05-23 0 29.20 29.20 29.25 26.60 30.80 16,037,252 467,093,333 29.126 28.83 28.83 28.88 26.26 30.41 16,242,249 28.758 8.35%
2025-05-22 0 26.95 26.90 26.95 26.10 27.10 4,720,200 125,168,355 26.518 26.61 26.56 26.61 25.77 26.76 4,780,536 26.183 -1.10%
2025-05-21 0 27.25 27.20 27.25 26.75 27.90 5,401,167 147,796,333 27.364 26.91 26.86 26.91 26.41 27.55 5,470,208 27.018 2.06%
2025-05-20 0 26.70 26.70 26.80 25.45 27.40 5,854,450 157,297,012 26.868 26.36 26.36 26.46 25.13 27.05 5,929,285 26.529 4.91%
2025-05-19 0 25.45 25.45 25.50 24.55 25.85 2,508,895 63,063,177 25.136 25.13 25.13 25.18 24.24 25.52 2,540,965 24.819 0.39%
2025-05-16 0 25.35 25.35 25.45 25.20 26.70 3,515,200 90,669,927 25.794 25.03 25.03 25.13 24.88 26.36 3,560,133 25.468 -5.23%
2025-05-15 0 26.75 26.75 26.80 26.55 27.65 1,970,200 53,277,722 27.042 26.41 26.41 26.46 26.21 27.30 1,995,384 26.700 -0.93%
2025-05-14 0 27.00 27.00 27.10 26.75 27.25 789,400 21,305,845 26.990 26.66 26.66 26.76 26.41 26.91 799,491 26.649 0.37%
2025-05-13 0 26.90 26.85 26.90 26.85 27.90 1,541,271 42,025,211 27.267 26.56 26.51 26.56 26.51 27.55 1,560,972 26.922 -1.47%
2025-05-12 0 27.30 27.20 27.30 26.35 27.35 1,746,885 46,947,544 26.875 26.96 26.86 26.96 26.02 27.00 1,769,215 26.536 2.25%
2025-05-09 0 26.70 26.70 26.75 26.60 27.40 777,428 20,844,055 26.812 26.36 26.36 26.41 26.26 27.05 787,366 26.473 -1.29%
2025-05-08 0 27.05 27.00 27.05 26.95 27.60 1,277,500 34,838,342 27.271 26.71 26.66 26.71 26.61 27.25 1,293,830 26.927 0.74%
2025-05-07 0 26.85 26.85 26.95 26.80 28.00 1,876,287 51,185,648 27.280 26.51 26.51 26.61 26.46 27.65 1,900,271 26.936 -1.83%
2025-05-06 0 27.35 27.30 27.35 26.50 27.40 1,765,300 47,965,182 27.171 27.00 26.96 27.00 26.17 27.05 1,787,865 26.828 0.55%
2025-05-02 0 27.20 27.10 27.20 25.40 27.25 734,600 19,255,990 26.213 26.86 26.76 26.86 25.08 26.91 743,990 25.882 1.68%
2025-04-30 0 26.75 26.60 26.75 26.00 26.95 1,850,201 49,119,983 26.549 26.41 26.26 26.41 25.67 26.61 1,873,851 26.213 3.48%
2025-04-29 0 25.85 25.80 25.85 25.50 26.65 3,547,625 92,771,385 26.150 25.52 25.47 25.52 25.18 26.31 3,592,973 25.820 -2.64%
2025-04-28 0 26.55 26.40 26.55 26.15 26.95 967,375 25,672,685 26.539 26.21 26.07 26.21 25.82 26.61 979,741 26.204 -0.75%
2025-04-25 0 26.75 26.70 26.75 26.65 27.25 1,939,500 52,310,263 26.971 26.41 26.36 26.41 26.31 26.91 1,964,292 26.631 0.94%
2025-04-24 0 26.50 26.50 26.55 26.15 27.50 3,284,900 87,864,572 26.748 26.17 26.17 26.21 25.82 27.15 3,326,889 26.410 -0.93%
2025-04-23 0 26.75 26.55 26.75 25.90 26.95 2,920,971 77,340,122 26.478 26.41 26.21 26.41 25.57 26.61 2,958,309 26.143 2.88%
2025-04-22 0 26.00 26.00 26.15 25.15 26.55 3,955,876 103,517,965 26.168 25.67 25.67 25.82 24.83 26.21 4,006,442 25.838 1.56%
2025-04-17 0 25.60 25.60 25.75 24.80 25.80 1,412,500 36,032,192 25.510 25.28 25.28 25.43 24.49 25.47 1,430,555 25.188 2.40%
2025-04-16 0 25.00 25.00 25.05 24.70 25.75 1,402,500 35,150,305 25.063 24.68 24.68 24.73 24.39 25.43 1,420,428 24.746 -3.85%
2025-04-15 0 26.00 25.90 26.00 25.40 27.10 3,551,836 92,096,639 25.929 25.67 25.57 25.67 25.08 26.76 3,597,238 25.602 -3.88%
2025-04-14 0 27.05 26.90 27.05 26.35 27.35 2,079,800 55,958,275 26.906 26.71 26.56 26.71 26.02 27.00 2,106,385 26.566 2.46%
2025-04-11 0 26.40 26.35 26.45 25.45 26.60 2,276,800 59,716,251 26.228 26.07 26.02 26.12 25.13 26.26 2,305,903 25.897 2.52%
2025-04-10 0 25.75 25.70 25.75 25.60 26.75 3,456,300 90,005,555 26.041 25.43 25.38 25.43 25.28 26.41 3,500,480 25.712 2.18%
2025-04-09 0 25.20 25.10 25.20 22.30 25.45 4,199,326 102,931,358 24.511 24.88 24.78 24.88 22.02 25.13 4,253,004 24.202 0.20%
2025-04-08 0 25.15 25.15 25.20 24.10 25.75 4,418,700 110,169,272 24.933 24.83 24.83 24.88 23.80 25.43 4,475,182 24.618 2.65%
2025-04-07 0 24.50 24.45 24.50 24.10 28.40 7,094,600 185,087,419 26.089 24.19 24.14 24.19 23.80 28.04 7,185,287 25.759 -19.28%
2025-04-03 0 30.35 30.35 30.40 29.40 30.85 2,253,628 67,797,825 30.084 29.97 29.97 30.02 29.03 30.46 2,282,435 29.704 0.33%
2025-04-02 0 30.25 30.20 30.25 29.80 32.10 6,633,312 203,033,283 30.608 29.87 29.82 29.87 29.42 31.69 6,718,103 30.222 -5.91%
2025-04-01 0 32.15 32.15 32.20 30.80 33.60 7,864,800 254,566,852 32.368 31.74 31.74 31.79 30.41 33.18 7,965,332 31.959 3.71%
2025-03-31 0 31.00 30.85 31.00 29.90 32.10 6,319,200 194,470,767 30.775 30.61 30.46 30.61 29.52 31.69 6,399,976 30.386 -2.82%
2025-03-28 0 31.90 31.90 31.95 31.80 36.20 7,978,272 268,678,806 33.676 31.50 31.50 31.55 31.40 35.74 8,080,255 33.251 -11.02%
2025-03-27 0 35.85 35.75 35.85 33.95 36.25 3,320,339 117,554,268 35.404 35.40 35.30 35.40 33.52 35.79 3,362,781 34.957 4.06%
2025-03-26 0 34.45 34.35 34.45 33.35 34.50 955,600 32,592,947 34.107 34.02 33.92 34.02 32.93 34.06 967,815 33.677 2.23%
2025-03-25 0 33.70 33.70 33.80 33.30 34.80 1,715,280 57,776,030 33.683 33.27 33.27 33.37 32.88 34.36 1,737,206 33.258 -1.89%
2025-03-24 0 34.35 34.35 34.50 33.70 34.95 1,623,013 55,770,241 34.362 33.92 33.92 34.06 33.27 34.51 1,643,759 33.928 0.00%
2025-03-21 0 34.35 34.30 34.35 34.00 36.25 3,320,101 115,236,664 34.709 33.92 33.87 33.92 33.57 35.79 3,362,540 34.271 -4.58%
2025-03-20 0 36.00 35.95 36.00 35.85 38.20 3,875,778 143,179,668 36.942 35.55 35.50 35.55 35.40 37.72 3,925,320 36.476 -4.64%
2025-03-19 0 37.75 37.50 37.75 36.90 39.45 4,138,399 157,989,935 38.177 37.27 37.03 37.27 36.43 38.95 4,191,298 37.695 -2.45%
2025-03-18 0 38.70 38.65 38.70 37.50 39.80 5,175,913 200,610,609 38.759 38.21 38.16 38.21 37.03 39.30 5,242,074 38.269 4.88%
2025-03-17 0 36.90 36.85 36.90 36.65 37.95 1,415,200 52,462,655 37.071 36.43 36.38 36.43 36.19 37.47 1,433,290 36.603 -1.60%
2025-03-14 0 37.50 37.45 37.50 35.05 38.10 4,176,047 155,925,682 37.338 37.03 36.98 37.03 34.61 37.62 4,229,428 36.867 7.14%
2025-03-13 0 35.00 35.00 35.10 34.45 37.40 2,533,248 90,084,477 35.561 34.56 34.56 34.66 34.02 36.93 2,565,629 35.112 -3.71%
2025-03-12 0 36.35 36.30 36.35 35.75 39.25 6,992,012 264,229,131 37.790 35.89 35.84 35.89 35.30 38.75 7,081,388 37.313 0.00%
2025-03-11 0 36.35 36.25 36.35 34.10 36.65 2,301,885 81,196,591 35.274 35.89 35.79 35.89 33.67 36.19 2,331,309 34.829 3.86%
2025-03-10 0 35.00 35.00 35.05 34.30 36.50 2,517,914 88,210,752 35.033 34.56 34.56 34.61 33.87 36.04 2,550,099 34.591 -1.41%
2025-03-07 0 35.50 35.20 35.50 34.35 35.75 3,040,548 106,348,941 34.977 35.05 34.76 35.05 33.92 35.30 3,079,414 34.535 0.71%
2025-03-06 0 35.25 35.15 35.25 34.25 35.75 3,664,329 128,918,737 35.182 34.81 34.71 34.81 33.82 35.30 3,711,169 34.738 3.83%
2025-03-05 0 33.95 33.90 33.95 32.60 34.15 3,437,400 114,753,455 33.384 33.52 33.47 33.52 32.19 33.72 3,481,339 32.962 2.57%
2025-03-04 0 33.10 33.05 33.10 32.40 33.70 2,385,900 78,776,680 33.018 32.68 32.63 32.68 31.99 33.27 2,416,398 32.601 -0.60%
2025-03-03 0 33.30 33.30 33.40 32.85 35.45 3,142,763 106,585,704 33.915 32.88 32.88 32.98 32.44 35.00 3,182,936 33.487 -1.62%
2025-02-28 0 33.85 33.85 33.90 33.35 36.95 5,122,600 177,687,720 34.687 33.42 33.42 33.47 32.93 36.48 5,188,080 34.249 -6.88%
2025-02-27 0 36.35 36.30 36.35 35.25 37.80 5,208,236 189,355,633 36.357 35.89 35.84 35.89 34.81 37.32 5,274,811 35.898 -1.49%
2025-02-26 0 36.90 36.70 36.90 35.25 37.80 5,986,700 220,625,855 36.853 36.43 36.24 36.43 34.81 37.32 6,063,225 36.388 5.43%
2025-02-25 0 35.00 34.95 35.00 34.40 36.50 4,643,900 163,809,970 35.274 34.56 34.51 34.56 33.97 36.04 4,703,261 34.829 -1.96%
2025-02-24 0 35.70 35.65 35.70 35.55 39.05 8,961,550 327,385,686 36.532 35.25 35.20 35.25 35.10 38.56 9,076,102 36.071 -7.51%
2025-02-21 0 38.60 38.55 38.60 35.20 38.85 11,253,800 417,618,560 37.109 38.11 38.06 38.11 34.76 38.36 11,397,652 36.641 8.58%
2025-02-20 0 35.55 35.55 35.60 31.50 36.40 19,793,467 687,482,767 34.733 35.10 35.10 35.15 31.10 35.94 20,046,478 34.294 12.86%
2025-02-19 0 31.50 31.45 31.50 30.75 32.30 3,627,768 114,060,501 31.441 31.10 31.05 31.10 30.36 31.89 3,674,140 31.044 0.16%
2025-02-18 0 31.45 31.40 31.45 30.75 32.35 3,768,068 118,570,574 31.467 31.05 31.00 31.05 30.36 31.94 3,816,234 31.070 0.32%
2025-02-17 0 31.35 31.30 31.35 30.65 34.20 10,920,000 351,232,410 32.164 30.95 30.90 30.95 30.26 33.77 11,059,586 31.758 -2.64%
2025-02-14 0 32.20 32.20 32.25 28.75 32.25 8,485,468 262,352,038 30.918 31.79 31.79 31.84 28.39 31.84 8,593,934 30.528 12.59%
2025-02-13 0 28.60 28.60 28.65 28.50 29.90 3,365,095 98,739,110 29.342 28.24 28.24 28.29 28.14 29.52 3,408,110 28.972 -2.22%
2025-02-12 0 29.25 29.20 29.25 28.85 29.85 3,736,262 109,452,838 29.295 28.88 28.83 28.88 28.49 29.47 3,784,021 28.925 -0.34%
2025-02-11 0 29.35 29.30 29.35 29.15 30.75 2,846,000 84,155,762 29.570 28.98 28.93 28.98 28.78 30.36 2,882,379 29.197 -3.61%
2025-02-10 0 30.45 30.45 30.50 29.10 30.80 4,354,494 131,173,486 30.124 30.07 30.07 30.12 28.73 30.41 4,410,156 29.744 3.40%
2025-02-07 0 29.45 29.45 29.50 28.40 29.75 6,370,455 186,024,373 29.201 29.08 29.08 29.13 28.04 29.37 6,451,886 28.833 2.79%
2025-02-06 0 28.65 28.65 28.70 27.60 28.85 3,760,819 107,095,597 28.477 28.29 28.29 28.34 27.25 28.49 3,808,892 28.117 2.50%
2025-02-05 0 27.95 27.90 27.95 27.25 28.10 1,545,500 42,765,196 27.671 27.60 27.55 27.60 26.91 27.75 1,565,255 27.322 0.72%
2025-02-04 0 27.75 27.70 27.75 26.65 28.45 688,101 18,886,066 27.447 27.40 27.35 27.40 26.31 28.09 696,897 27.100 1.83%
2025-02-03 0 27.25 27.15 27.25 25.75 28.20 594,686 16,072,219 27.026 26.91 26.81 26.91 25.43 27.84 602,288 26.685 -2.85%
2025-01-28 0 28.05 28.05 28.15 27.70 28.65 104,600 2,926,730 27.980 27.70 27.70 27.79 27.35 28.29 105,937 27.627 -2.60%
2025-01-27 0 28.80 28.70 28.80 28.00 29.30 1,124,363 32,350,329 28.772 28.44 28.34 28.44 27.65 28.93 1,138,735 28.409 -0.35%
2025-01-24 0 28.90 28.90 28.95 28.00 29.40 1,088,303 31,450,593 28.899 28.54 28.54 28.58 27.65 29.03 1,102,214 28.534 2.66%
2025-01-23 0 28.15 28.05 28.15 28.00 29.10 684,580 19,547,902 28.555 27.79 27.70 27.79 27.65 28.73 693,331 28.194 -0.71%
2025-01-22 0 28.35 28.25 28.35 28.05 28.80 779,893 22,123,154 28.367 27.99 27.89 27.99 27.70 28.44 789,862 28.009 -2.07%
2025-01-21 0 28.95 28.90 28.95 28.50 29.55 682,800 19,718,928 28.880 28.58 28.54 28.58 28.14 29.18 691,528 28.515 -0.17%
2025-01-20 0 29.00 28.95 29.00 28.80 29.70 1,816,677 53,115,286 29.238 28.63 28.58 28.63 28.44 29.33 1,839,899 28.869 1.40%
2025-01-17 0 28.60 28.60 28.65 28.00 28.70 1,104,200 31,361,186 28.402 28.24 28.24 28.29 27.65 28.34 1,118,315 28.043 0.00%
2025-01-16 0 28.60 28.50 28.60 28.25 29.50 1,210,234 34,867,217 28.810 28.24 28.14 28.24 27.89 29.13 1,225,704 28.447 0.53%
2025-01-15 0 28.45 28.35 28.45 28.15 29.30 808,193 22,949,802 28.396 28.09 27.99 28.09 27.79 28.93 818,524 28.038 -1.90%
2025-01-14 0 29.00 28.90 29.00 28.65 29.35 1,318,971 38,186,413 28.952 28.63 28.54 28.63 28.29 28.98 1,335,831 28.586 2.11%
2025-01-13 0 28.40 28.25 28.40 27.90 28.55 388,500 10,969,789 28.236 28.04 27.89 28.04 27.55 28.19 393,466 27.880 0.35%
2025-01-10 0 28.30 28.15 28.30 28.10 29.10 632,237 18,015,337 28.495 27.94 27.79 27.94 27.75 28.73 640,319 28.135 -1.57%
2025-01-09 0 28.75 28.70 28.75 28.25 29.20 677,900 19,502,445 28.769 28.39 28.34 28.39 27.89 28.83 686,565 28.406 1.23%
2025-01-08 0 28.40 28.30 28.40 28.00 29.25 1,592,239 45,164,782 28.366 28.04 27.94 28.04 27.65 28.88 1,612,592 28.008 -2.91%
2025-01-07 0 29.25 29.05 29.25 28.60 29.45 1,201,800 34,698,497 28.872 28.88 28.68 28.88 28.24 29.08 1,217,162 28.508 -0.17%
2025-01-06 0 29.30 29.25 29.30 29.00 30.30 1,449,000 43,002,801 29.678 28.93 28.88 28.93 28.63 29.92 1,467,522 29.303 -1.18%
2025-01-03 0 29.65 29.50 29.65 29.40 30.60 1,063,927 31,640,160 29.739 29.28 29.13 29.28 29.03 30.21 1,077,527 29.364 -1.66%
2025-01-02 0 30.15 29.95 30.15 29.90 31.00 1,561,658 47,388,724 30.345 29.77 29.57 29.77 29.52 30.61 1,581,620 29.962 -2.11%
2024-12-31 0 30.80 30.70 30.80 30.45 31.50 606,100 18,681,585 30.823 30.41 30.31 30.41 30.07 31.10 613,848 30.434 -0.96%
2024-12-30 0 31.10 31.05 31.10 31.00 32.45 1,334,500 42,169,111 31.599 30.71 30.66 30.71 30.61 32.04 1,351,558 31.200 -0.64%
2024-12-27 0 31.30 31.25 31.30 30.95 32.20 1,820,300 56,882,720 31.249 30.90 30.86 30.90 30.56 31.79 1,843,568 30.855 -3.84%
2024-12-24 0 32.55 32.50 32.55 32.00 32.70 266,900 8,675,290 32.504 32.14 32.09 32.14 31.60 32.29 270,312 32.094 1.09%
2024-12-23 0 32.20 32.15 32.20 31.55 32.75 650,600 20,857,342 32.059 31.79 31.74 31.79 31.15 32.34 658,916 31.654 -0.16%
2024-12-20 0 32.25 32.25 32.30 32.20 32.95 629,807 20,449,726 32.470 31.84 31.84 31.89 31.79 32.53 637,858 32.060 -0.77%
2024-12-19 0 32.50 32.45 32.55 31.80 32.65 774,300 24,986,644 32.270 32.09 32.04 32.14 31.40 32.24 784,198 31.863 -1.66%
2024-12-18 0 33.05 33.00 33.05 32.75 33.25 765,000 25,199,812 32.941 32.63 32.58 32.63 32.34 32.83 774,779 32.525 0.46%
2024-12-17 0 32.90 32.75 32.90 32.55 33.25 736,622 24,184,910 32.832 32.48 32.34 32.48 32.14 32.83 746,038 32.418 0.15%
2024-12-16 0 32.85 32.80 32.85 32.70 34.40 607,300 20,156,727 33.191 32.44 32.39 32.44 32.29 33.97 615,063 32.772 -2.81%
2024-12-13 0 33.80 33.80 33.90 33.75 35.45 1,051,100 35,953,740 34.206 33.37 33.37 33.47 33.32 35.00 1,064,536 33.774 -3.57%
2024-12-12 0 35.05 35.05 35.15 34.45 35.40 715,115 24,995,280 34.953 34.61 34.61 34.71 34.02 34.95 724,256 34.512 0.43%
2024-12-11 0 34.90 34.75 34.90 34.55 35.90 1,028,600 36,187,122 35.181 34.46 34.31 34.46 34.11 35.45 1,041,748 34.737 0.43%
2024-12-10 0 34.75 34.70 34.75 34.65 37.50 1,788,600 64,199,583 35.894 34.31 34.26 34.31 34.21 37.03 1,811,463 35.441 -3.20%
2024-12-09 0 35.90 35.85 35.90 34.40 36.90 3,217,240 113,219,046 35.191 35.45 35.40 35.45 33.97 36.43 3,258,365 34.747 2.87%
2024-12-06 0 34.90 34.90 34.95 33.45 35.70 1,804,281 62,786,914 34.799 34.46 34.46 34.51 33.03 35.25 1,827,344 34.360 4.18%
2024-12-05 0 33.50 33.50 33.55 33.25 34.30 1,004,600 33,744,486 33.590 33.08 33.08 33.13 32.83 33.87 1,017,441 33.166 -1.03%
2024-12-04 0 33.85 33.80 33.85 33.60 34.20 1,248,000 42,256,156 33.859 33.42 33.37 33.42 33.18 33.77 1,263,953 33.432 -1.17%
2024-12-03 0 34.25 34.25 34.30 33.45 34.40 1,318,742 44,818,016 33.985 33.82 33.82 33.87 33.03 33.97 1,335,599 33.556 1.03%
2024-12-02 0 33.90 33.85 33.90 33.40 34.45 1,321,400 44,747,820 33.864 33.47 33.42 33.47 32.98 34.02 1,338,291 33.437 0.59%
2024-11-29 0 33.70 33.65 33.70 33.00 34.75 1,705,694 57,846,208 33.914 33.27 33.23 33.27 32.58 34.31 1,727,497 33.486 1.97%
2024-11-28 0 33.05 32.90 33.05 32.70 34.60 1,218,565 40,695,550 33.396 32.63 32.48 32.63 32.29 34.16 1,234,141 32.975 -3.50%
2024-11-27 0 34.25 34.15 34.25 32.35 34.45 1,863,200 62,539,601 33.566 33.82 33.72 33.82 31.94 34.02 1,887,016 33.142 5.71%
2024-11-26 0 32.40 32.40 32.45 31.65 33.15 1,307,500 42,392,000 32.422 31.99 31.99 32.04 31.25 32.73 1,324,213 32.013 0.47%
2024-11-25 0 32.25 32.15 32.25 31.55 32.70 2,229,800 71,522,483 32.076 31.84 31.74 31.84 31.15 32.29 2,258,303 31.671 -0.31%
2024-11-22 0 32.35 32.20 32.35 31.95 34.70 1,951,000 64,037,110 32.823 31.94 31.79 31.94 31.55 34.26 1,975,939 32.408 -4.85%
2024-11-21 0 34.00 34.00 34.05 33.80 35.80 1,929,900 66,736,370 34.580 33.57 33.57 33.62 33.37 35.35 1,954,569 34.144 -3.68%
2024-11-20 0 35.30 35.25 35.30 33.30 36.30 4,218,954 148,480,639 35.194 34.85 34.81 34.85 32.88 35.84 4,272,883 34.750 5.53%
2024-11-19 0 33.45 33.45 33.50 33.05 34.50 2,448,300 82,110,005 33.538 33.03 33.03 33.08 32.63 34.06 2,479,596 33.114 0.00%
2024-11-18 0 33.45 33.45 33.50 33.10 34.80 2,260,614 75,784,938 33.524 33.03 33.03 33.08 32.68 34.36 2,289,510 33.101 -2.19%
2024-11-15 0 34.20 34.05 34.20 33.65 35.15 1,592,400 54,634,905 34.310 33.77 33.62 33.77 33.23 34.71 1,612,755 33.877 -0.73%
2024-11-14 0 34.45 34.40 34.45 34.20 36.70 2,068,542 72,635,480 35.114 34.02 33.97 34.02 33.77 36.24 2,094,983 34.671 -5.62%
2024-11-13 0 36.50 36.50 36.55 35.25 37.45 1,526,100 55,071,465 36.086 36.04 36.04 36.09 34.81 36.98 1,545,607 35.631 -1.35%
2024-11-12 0 37.00 37.00 37.10 36.50 39.70 3,358,940 128,447,625 38.241 36.53 36.53 36.63 36.04 39.20 3,401,876 37.758 -1.99%
2024-11-11 0 37.75 37.70 37.75 36.50 38.90 2,440,300 92,036,605 37.715 37.27 37.22 37.27 36.04 38.41 2,471,493 37.239 -0.26%
2024-11-08 0 37.85 37.75 37.85 37.15 39.90 3,286,523 126,151,330 38.384 37.37 37.27 37.37 36.68 39.40 3,328,533 37.900 -0.79%
2024-11-07 0 38.15 38.15 38.20 37.40 38.80 3,578,441 136,468,840 38.136 37.67 37.67 37.72 36.93 38.31 3,624,183 37.655 -2.55%
2024-11-06 0 39.15 39.15 39.20 37.55 39.95 3,325,519 128,971,915 38.783 38.66 38.66 38.71 37.08 39.45 3,368,028 38.293 0.90%
2024-11-05 0 38.80 38.70 38.80 35.80 38.90 2,936,861 110,920,829 37.769 38.31 38.21 38.31 35.35 38.41 2,974,402 37.292 6.45%
2024-11-04 0 36.45 36.40 36.45 35.65 37.85 2,042,049 74,440,198 36.454 35.99 35.94 35.99 35.20 37.37 2,068,152 35.994 0.83%
2024-11-01 0 36.15 36.05 36.15 34.75 36.75 2,323,600 83,543,725 35.954 35.69 35.60 35.69 34.31 36.29 2,353,302 35.501 2.84%
2024-10-31 0 35.15 35.10 35.15 34.80 35.95 1,740,565 61,538,444 35.355 34.71 34.66 34.71 34.36 35.50 1,762,814 34.909 -0.42%
2024-10-30 0 35.30 35.30 35.35 34.35 38.35 7,501,690 270,099,273 36.005 34.85 34.85 34.90 33.92 37.87 7,597,581 35.551 -11.19%
2024-10-29 0 39.75 39.75 39.80 39.30 43.75 2,651,133 108,526,994 40.936 39.25 39.25 39.30 38.80 43.20 2,685,021 40.419 -5.47%
2024-10-28 0 42.05 42.00 42.05 40.00 42.65 3,178,600 133,331,450 41.947 41.52 41.47 41.52 39.50 42.11 3,219,231 41.417 0.72%
2024-10-25 0 41.75 41.65 41.75 36.90 42.30 6,658,300 269,755,405 40.514 41.22 41.12 41.22 36.43 41.77 6,743,410 40.003 13.14%
2024-10-24 0 36.90 36.85 36.90 36.80 39.35 2,469,000 93,603,772 37.912 36.43 36.38 36.43 36.34 38.85 2,500,560 37.433 -3.66%
2024-10-23 0 38.30 38.15 38.30 36.75 38.90 2,708,393 102,078,028 37.690 37.82 37.67 37.82 36.29 38.41 2,743,013 37.214 1.46%
2024-10-22 0 37.75 37.75 37.80 36.90 38.90 1,904,800 72,460,816 38.041 37.27 37.27 37.32 36.43 38.41 1,929,148 37.561 1.62%
2024-10-21 0 37.15 37.00 37.15 36.85 38.50 4,243,219 160,050,735 37.719 36.68 36.53 36.68 36.38 38.01 4,297,458 37.243 -0.13%
2024-10-18 0 37.20 37.20 37.25 34.20 38.25 3,181,822 116,006,599 36.459 36.73 36.73 36.78 33.77 37.77 3,222,494 35.999 8.77%
2024-10-17 0 34.20 34.15 34.20 33.85 36.90 2,683,730 94,922,161 35.370 33.77 33.72 33.77 33.42 36.43 2,718,035 34.923 -5.00%
2024-10-16 0 36.00 36.00 36.05 34.10 36.80 3,166,500 111,918,310 35.345 35.55 35.55 35.60 33.67 36.34 3,206,976 34.898 2.71%
2024-10-15 0 35.05 35.05 35.10 34.75 38.55 3,301,300 120,106,492 36.382 34.61 34.61 34.66 34.31 38.06 3,343,499 35.922 -7.15%
2024-10-14 0 37.75 37.55 37.75 35.80 38.80 4,790,325 179,529,486 37.478 37.27 37.08 37.27 35.35 38.31 4,851,558 37.005 -5.63%
2024-10-10 0 40.00 39.90 40.00 38.80 41.30 3,645,625 146,480,625 40.180 39.50 39.40 39.50 38.31 40.78 3,692,225 39.673 0.76%
2024-10-09 0 39.70 39.65 39.75 37.00 43.80 9,320,078 373,609,278 40.087 39.20 39.15 39.25 36.53 43.25 9,439,213 39.581 -6.04%
2024-10-08 0 42.25 42.10 42.25 40.10 56.00 15,248,098 686,867,403 45.046 41.72 41.57 41.72 39.59 55.29 15,443,008 44.478 -26.59%
2024-10-07 0 57.55 57.40 57.55 54.65 58.80 4,107,685 231,156,265 56.274 56.82 56.68 56.82 53.96 58.06 4,160,192 55.564 8.58%
2024-10-04 0 53.00 52.95 53.00 46.15 55.50 2,881,400 153,497,872 53.272 52.33 52.28 52.33 45.57 54.80 2,918,232 52.600 11.11%
2024-10-03 0 47.70 47.45 47.70 44.60 52.90 2,443,630 116,209,563 47.556 47.10 46.85 47.10 44.04 52.23 2,474,866 46.956 -7.65%
2024-10-02 0 51.65 51.60 51.65 40.10 52.60 3,923,582 192,848,404 49.151 51.00 50.95 51.00 39.59 51.94 3,973,735 48.531 28.80%
2024-09-30 0 40.10 40.05 40.10 36.25 41.80 7,798,922 304,885,664 39.093 39.59 39.54 39.59 35.79 41.27 7,898,612 38.600 14.74%
2024-09-27 0 34.95 34.95 35.00 31.55 35.25 5,820,700 196,858,842 33.821 34.51 34.51 34.56 31.15 34.81 5,895,103 33.394 12.56%
2024-09-26 0 31.05 31.00 31.05 28.15 31.25 2,474,600 74,022,942 29.913 30.66 30.61 30.66 27.79 30.86 2,506,232 29.536 8.76%
2024-09-25 0 28.55 28.55 28.60 27.75 29.45 3,700,642 106,743,437 28.845 28.19 28.19 28.24 27.40 29.08 3,747,946 28.481 3.07%
2024-09-24 0 27.70 27.65 27.70 26.00 27.80 3,376,800 90,538,866 26.812 27.35 27.30 27.35 25.67 27.45 3,419,964 26.474 4.14%
2024-09-23 0 26.60 26.55 26.60 26.55 28.40 2,348,421 63,838,759 27.184 26.26 26.21 26.26 26.21 28.04 2,378,440 26.841 -4.32%
2024-09-20 0 27.80 27.80 27.85 26.70 28.75 2,939,371 81,419,706 27.700 27.45 27.45 27.50 26.36 28.39 2,976,944 27.350 4.51%
2024-09-19 0 26.60 26.60 26.70 26.35 28.15 3,171,900 85,743,340 27.032 26.26 26.26 26.36 26.02 27.79 3,212,445 26.691 2.50%
2024-09-17 0 25.95 25.85 25.95 25.40 25.95 107,100 2,752,475 25.700 25.62 25.52 25.62 25.08 25.62 108,469 25.376 0.00%
2024-09-16 0 25.95 25.65 25.95 25.50 26.55 158,700 4,092,555 25.788 25.62 25.33 25.62 25.18 26.21 160,729 25.463 -1.70%
2024-09-13 0 26.40 26.30 26.40 25.20 26.45 1,558,300 40,509,740 25.996 26.07 25.97 26.07 24.88 26.12 1,578,219 25.668 3.73%
2024-09-12 0 25.45 25.45 25.50 25.05 27.00 3,864,000 100,216,385 25.936 25.13 25.13 25.18 24.73 26.66 3,913,392 25.609 -1.55%
2024-09-11 0 25.85 25.85 25.90 25.30 26.45 2,118,300 54,571,210 25.762 25.52 25.52 25.57 24.98 26.12 2,145,377 25.437 -0.39%
2024-09-10 0 25.95 25.95 26.00 25.70 26.90 3,278,500 86,217,540 26.298 25.62 25.62 25.67 25.38 26.56 3,320,408 25.966 -5.12%
2024-09-09 0 27.35 27.30 27.35 27.00 28.60 1,591,600 44,010,031 27.651 27.00 26.96 27.00 26.66 28.24 1,611,945 27.302 -1.26%
2024-09-05 0 27.70 27.65 27.70 27.05 27.95 1,035,700 28,384,384 27.406 27.35 27.30 27.35 26.71 27.60 1,048,939 27.060 1.47%
2024-09-04 0 27.30 27.25 27.30 26.70 28.05 1,024,300 27,947,860 27.285 26.96 26.91 26.96 26.36 27.70 1,037,393 26.940 0.00%
2024-09-03 0 27.30 27.30 27.40 26.90 28.15 1,038,000 28,519,895 27.476 26.96 26.96 27.05 26.56 27.79 1,051,268 27.129 -0.91%
2024-09-02 0 27.55 27.45 27.55 27.15 29.30 1,759,000 48,638,210 27.651 27.20 27.10 27.20 26.81 28.93 1,781,485 27.302 -6.45%
2024-08-30 0 29.45 29.30 29.45 29.05 30.40 1,376,741 40,866,345 29.683 29.08 28.93 29.08 28.68 30.02 1,394,339 29.309 -1.17%
2024-08-29 0 29.80 29.75 29.80 27.65 30.15 2,875,474 84,034,222 29.225 29.42 29.37 29.42 27.30 29.77 2,912,230 28.856 -0.17%
2024-08-28 0 29.85 29.85 29.90 29.30 29.95 756,800 22,523,057 29.761 29.47 29.47 29.52 28.93 29.57 766,474 29.385 1.53%
2024-08-27 0 29.40 29.35 29.40 28.90 29.85 631,920 18,605,069 29.442 29.03 28.98 29.03 28.54 29.47 639,998 29.071 0.34%
2024-08-26 0 29.30 29.30 29.35 28.40 29.50 991,800 28,853,270 29.092 28.93 28.93 28.98 28.04 29.13 1,004,478 28.725 3.17%
2024-08-23 0 28.40 28.40 28.45 28.25 28.95 815,146 23,275,428 28.554 28.04 28.04 28.09 27.89 28.58 825,566 28.193 -0.70%
2024-08-22 0 28.60 28.55 28.60 28.30 30.45 1,565,800 45,439,190 29.020 28.24 28.19 28.24 27.94 30.07 1,585,815 28.654 -5.14%
2024-08-21 0 30.15 30.10 30.15 30.00 31.35 671,387 20,427,839 30.426 29.77 29.72 29.77 29.62 30.95 679,969 30.042 -3.83%
2024-08-20 0 31.35 31.30 31.35 30.50 32.25 2,107,800 66,377,163 31.491 30.95 30.90 30.95 30.12 31.84 2,134,743 31.094 -2.64%
2024-08-19 0 32.20 32.15 32.20 31.95 32.50 279,700 9,003,749 32.191 31.79 31.74 31.79 31.55 32.09 283,275 31.784 0.47%
2024-08-16 0 32.05 32.05 32.10 31.85 32.70 508,400 16,386,748 32.232 31.65 31.65 31.69 31.45 32.29 514,899 31.825 -0.47%
2024-08-15 0 32.20 32.15 32.20 31.75 32.50 585,200 18,782,007 32.095 31.79 31.74 31.79 31.35 32.09 592,680 31.690 2.06%
2024-08-14 0 31.55 31.55 31.60 31.40 33.95 1,774,963 57,024,134 32.127 31.15 31.15 31.20 31.00 33.52 1,797,652 31.721 -7.07%
2024-08-13 0 33.95 33.80 33.95 32.10 33.95 1,151,826 38,061,126 33.044 33.52 33.37 33.52 31.69 33.52 1,166,549 32.627 2.57%
2024-08-12 0 33.10 32.85 33.10 32.65 33.80 786,700 26,124,750 33.208 32.68 32.44 32.68 32.24 33.37 796,756 32.789 0.00%
2024-08-09 0 33.10 33.05 33.10 33.05 34.15 720,400 24,204,520 33.599 32.68 32.63 32.68 32.63 33.72 729,609 33.175 0.15%
2024-08-08 0 33.05 33.00 33.05 32.90 34.00 1,187,773 39,649,322 33.381 32.63 32.58 32.63 32.48 33.57 1,202,956 32.960 -2.22%
2024-08-07 0 33.80 33.75 33.80 33.50 34.85 1,479,966 50,515,726 34.133 33.37 33.32 33.37 33.08 34.41 1,498,884 33.702 -3.57%
2024-08-06 0 35.05 34.95 35.05 32.95 35.10 3,148,200 107,314,862 34.088 34.61 34.51 34.61 32.53 34.66 3,188,442 33.657 5.41%
2024-08-05 0 33.25 33.20 33.25 31.40 33.80 4,530,000 149,310,685 32.960 32.83 32.78 32.83 31.00 33.37 4,587,905 32.544 4.89%
2024-08-02 0 31.70 31.70 31.75 29.30 32.35 5,552,942 174,245,092 31.379 31.30 31.30 31.35 28.93 31.94 5,623,923 30.983 5.67%
2024-08-01 0 30.00 29.85 30.00 29.55 30.55 545,714 16,285,819 29.843 29.62 29.47 29.62 29.18 30.16 552,690 29.466 0.00%
2024-07-31 0 30.00 29.95 30.05 27.20 30.10 2,225,100 65,513,102 29.443 29.62 29.57 29.67 26.86 29.72 2,253,542 29.071 8.50%
2024-07-30 0 27.65 27.65 27.70 27.45 29.00 1,019,400 28,559,345 28.016 27.30 27.30 27.35 27.10 28.63 1,032,431 27.662 -1.60%
2024-07-29 0 28.10 28.10 28.15 27.55 28.70 1,068,100 30,121,580 28.201 27.75 27.75 27.79 27.20 28.34 1,081,753 27.845 -0.18%
2024-07-26 0 28.15 28.00 28.15 27.40 28.50 2,616,900 73,094,229 27.932 27.79 27.65 27.79 27.05 28.14 2,650,351 27.579 -1.40%
2024-07-25 0 28.55 28.50 28.60 28.35 29.80 1,309,700 37,884,470 28.926 28.19 28.14 28.24 27.99 29.42 1,326,441 28.561 -3.55%
2024-07-24 0 29.60 29.40 29.60 29.35 31.20 514,076 15,410,421 29.977 29.23 29.03 29.23 28.98 30.81 520,647 29.599 -2.47%
2024-07-23 0 30.35 30.35 30.40 30.15 31.55 1,295,900 40,097,115 30.942 29.97 29.97 30.02 29.77 31.15 1,312,465 30.551 -2.25%
2024-07-22 0 31.05 31.05 31.10 29.90 31.45 1,660,764 51,519,239 31.021 30.66 30.66 30.71 29.52 31.05 1,681,993 30.630 3.85%
2024-07-19 0 29.90 29.90 29.95 28.80 30.60 1,097,900 32,846,965 29.918 29.52 29.52 29.57 28.44 30.21 1,111,934 29.540 1.36%
2024-07-18 0 29.50 29.50 29.70 28.70 29.90 1,231,800 36,100,126 29.307 29.13 29.13 29.33 28.34 29.52 1,247,546 28.937 0.51%
2024-07-17 0 29.35 29.25 29.35 27.40 29.55 1,651,700 47,571,690 28.802 28.98 28.88 28.98 27.05 29.18 1,672,813 28.438 7.31%
2024-07-16 0 27.35 27.30 27.35 27.10 27.80 316,200 8,672,710 27.428 27.00 26.96 27.00 26.76 27.45 320,242 27.082 -0.18%
2024-07-15 0 27.40 27.40 27.60 27.15 29.10 1,886,216 52,714,563 27.947 27.05 27.05 27.25 26.81 28.73 1,910,327 27.595 -4.20%
2024-07-12 0 28.60 28.55 28.60 28.45 30.45 1,312,400 38,776,531 29.546 28.24 28.19 28.24 28.09 30.07 1,329,176 29.173 -0.17%
2024-07-11 0 28.65 28.55 28.65 27.55 28.95 1,628,800 46,540,675 28.574 28.29 28.19 28.29 27.20 28.58 1,649,620 28.213 4.56%
2024-07-10 0 27.40 27.40 27.50 27.00 28.55 1,280,200 35,420,695 27.668 27.05 27.05 27.15 26.66 28.19 1,296,564 27.319 -3.01%
2024-07-09 0 28.25 28.20 28.25 26.30 28.50 2,708,179 74,279,187 27.428 27.89 27.84 27.89 25.97 28.14 2,742,796 27.082 5.02%
2024-07-08 0 26.90 26.90 26.95 26.55 28.95 2,887,836 79,060,141 27.377 26.56 26.56 26.61 26.21 28.58 2,924,750 27.031 -6.76%
2024-07-05 0 28.85 28.80 28.85 26.30 29.70 3,356,700 95,254,017 28.377 28.49 28.44 28.49 25.97 29.33 3,399,607 28.019 7.25%
2024-07-04 0 26.90 26.75 26.90 26.25 27.20 896,000 23,902,810 26.677 26.56 26.41 26.56 25.92 26.86 907,453 26.341 0.75%
2024-07-03 0 26.70 26.55 26.70 25.75 27.15 1,884,700 50,005,595 26.532 26.36 26.21 26.36 25.43 26.81 1,908,791 26.198 0.95%
2024-07-02 0 26.45 26.30 26.45 25.85 27.80 1,841,511 49,255,457 26.747 26.12 25.97 26.12 25.52 27.45 1,865,050 26.410 -4.17%
2024-06-28 0 27.60 27.55 27.65 27.50 29.00 1,001,522 28,097,672 28.055 27.25 27.20 27.30 27.15 28.63 1,014,324 27.701 -3.50%
2024-06-27 0 28.60 28.50 28.60 28.50 29.80 468,633 13,571,937 28.961 28.24 28.14 28.24 28.14 29.42 474,623 28.595 -4.35%
2024-06-26 0 29.90 29.75 29.90 29.00 30.00 1,177,104 34,838,640 29.597 29.52 29.37 29.52 28.63 29.62 1,192,150 29.223 1.70%
2024-06-25 0 29.40 29.15 29.40 28.90 29.80 801,800 23,420,081 29.209 29.03 28.78 29.03 28.54 29.42 812,049 28.841 0.34%
2024-06-24 0 29.30 29.30 29.35 28.85 30.30 541,968 15,834,025 29.216 28.93 28.93 28.98 28.49 29.92 548,896 28.847 -0.68%
2024-06-21 0 29.50 29.45 29.50 29.25 30.05 678,300 19,991,450 29.473 29.13 29.08 29.13 28.88 29.67 686,970 29.101 -1.83%
2024-06-20 0 30.05 30.00 30.05 29.75 30.85 1,031,600 30,966,546 30.018 29.67 29.62 29.67 29.37 30.46 1,044,786 29.639 -1.15%
2024-06-19 0 30.40 30.30 30.40 29.95 30.70 656,900 19,904,062 30.300 30.02 29.92 30.02 29.57 30.31 665,297 29.918 0.83%
2024-06-18 0 30.15 30.00 30.15 29.50 31.10 1,184,846 35,638,175 30.078 29.77 29.62 29.77 29.13 30.71 1,199,991 29.699 -2.11%
2024-06-17 0 30.80 30.70 30.95 29.65 31.30 1,550,100 47,179,525 30.436 30.41 30.31 30.56 29.28 30.90 1,569,914 30.052 0.49%
2024-06-14 0 30.65 30.60 30.65 29.20 32.75 3,555,900 108,084,915 30.396 30.26 30.21 30.26 28.83 32.34 3,601,354 30.012 -5.55%
2024-06-13 0 32.45 32.30 32.45 32.05 33.20 606,540 19,720,675 32.513 32.04 31.89 32.04 31.65 32.78 614,293 32.103 0.46%
2024-06-12 0 32.30 32.30 32.35 30.65 34.00 2,084,300 67,795,530 32.527 31.89 31.89 31.94 30.26 33.57 2,110,943 32.116 2.05%
2024-06-11 0 31.65 31.60 31.65 31.05 33.50 633,625 19,991,865 31.552 31.25 31.20 31.25 30.66 33.08 641,724 31.153 -3.36%
2024-06-07 0 32.75 32.75 32.90 32.60 34.45 720,559 24,185,113 33.564 32.34 32.34 32.48 32.19 34.02 729,770 33.141 -0.69%
2024-06-06 0 33.60 33.55 33.60 33.10 34.20 914,800 30,780,925 33.648 32.56 32.51 32.56 32.08 33.14 944,015 32.606 1.51%
2024-06-05 0 33.10 32.95 33.10 32.75 34.40 892,000 30,039,685 33.677 32.08 31.93 32.08 31.74 33.34 920,487 32.635 -0.90%
2024-06-04 0 33.40 33.20 33.40 31.60 33.45 823,200 27,014,680 32.817 32.37 32.17 32.37 30.62 32.41 849,490 31.801 5.70%
2024-06-03 0 31.60 31.50 31.60 31.10 33.70 1,423,009 45,227,673 31.783 30.62 30.53 30.62 30.14 32.66 1,468,455 30.800 -3.95%
2024-05-31 0 32.90 32.80 32.90 32.15 33.65 1,389,200 45,860,597 33.012 31.88 31.78 31.88 31.16 32.61 1,433,566 31.991 2.81%
2024-05-30 0 32.00 32.00 32.05 31.55 32.95 673,000 21,620,060 32.125 31.01 31.01 31.06 30.57 31.93 694,493 31.131 -2.88%
2024-05-29 0 32.95 32.90 32.95 32.00 33.80 882,300 28,872,570 32.724 31.93 31.88 31.93 31.01 32.75 910,477 31.711 -1.20%
2024-05-28 0 33.35 33.25 33.35 31.95 34.20 612,300 20,522,775 33.518 32.32 32.22 32.32 30.96 33.14 631,855 32.480 0.60%
2024-05-27 0 33.15 32.90 33.15 31.90 33.50 811,900 26,420,905 32.542 32.12 31.88 32.12 30.91 32.46 837,829 31.535 1.07%
2024-05-24 0 32.80 32.75 32.80 32.20 33.90 1,541,100 50,642,352 32.861 31.78 31.74 31.78 31.20 32.85 1,590,317 31.844 -3.53%
2024-05-23 0 34.00 33.95 34.00 33.95 35.70 1,561,557 54,478,277 34.887 32.95 32.90 32.95 32.90 34.60 1,611,427 33.807 -4.63%
2024-05-22 0 35.65 35.65 35.70 33.40 35.65 2,237,500 77,253,297 34.527 34.55 34.55 34.60 32.37 34.55 2,308,958 33.458 4.85%
2024-05-21 0 34.00 33.95 34.00 33.70 35.75 1,636,289 56,298,803 34.406 32.95 32.90 32.95 32.66 34.64 1,688,546 33.342 -5.03%
2024-05-20 0 35.80 35.75 35.80 35.00 36.25 933,000 33,375,015 35.772 34.69 34.64 34.69 33.92 35.13 962,797 34.665 1.99%
2024-05-17 0 35.10 35.10 35.25 34.90 37.15 1,187,600 42,188,595 35.524 34.01 34.01 34.16 33.82 36.00 1,225,528 34.425 -3.44%
2024-05-16 0 36.35 36.10 36.35 35.50 37.55 1,958,050 71,712,605 36.625 35.23 34.98 35.23 34.40 36.39 2,020,583 35.491 -0.82%
2024-05-14 0 36.65 36.60 36.65 36.55 38.25 1,508,476 56,137,939 37.215 35.52 35.47 35.52 35.42 37.07 1,556,651 36.063 -0.54%
2024-05-13 0 36.85 36.80 36.85 35.50 39.05 3,516,300 129,393,077 36.798 35.71 35.66 35.71 34.40 37.84 3,628,598 35.659 1.10%
2024-05-10 0 36.45 36.35 36.45 34.70 36.45 1,692,007 60,440,348 35.721 35.32 35.23 35.32 33.63 35.32 1,746,044 34.616 2.24%
2024-05-09 0 35.65 35.65 35.70 34.90 36.50 1,872,876 67,427,341 36.002 34.55 34.55 34.60 33.82 35.37 1,932,689 34.888 2.15%
2024-05-08 0 34.90 34.75 34.90 34.70 36.65 1,888,900 66,914,992 35.425 33.82 33.67 33.82 33.63 35.52 1,949,225 34.329 -4.38%
2024-05-07 0 36.50 36.50 36.60 36.20 37.50 1,565,000 57,342,459 36.641 35.37 35.37 35.47 35.08 36.34 1,614,980 35.507 -1.75%
2024-05-06 0 37.15 37.10 37.15 34.85 37.30 3,140,300 115,309,915 36.719 36.00 35.95 36.00 33.77 36.15 3,240,590 35.583 7.84%
2024-05-03 0 34.45 34.35 34.45 34.10 37.00 714,800 24,752,637 34.629 33.38 33.29 33.38 33.04 35.85 737,628 33.557 -3.37%
2024-05-02 0 35.65 35.50 35.65 33.90 36.20 603,000 21,409,570 35.505 34.55 34.40 34.55 32.85 35.08 622,258 34.406 2.59%
2024-04-30 0 34.75 34.70 34.75 33.50 35.50 2,483,700 86,276,940 34.737 33.67 33.63 33.67 32.46 34.40 2,563,020 33.662 1.31%
2024-04-29 0 34.30 34.05 34.30 33.50 36.00 3,443,825 119,892,355 34.814 33.24 33.00 33.24 32.46 34.89 3,553,808 33.736 2.08%
2024-04-26 0 33.60 33.55 33.60 30.05 33.80 4,748,800 155,919,537 32.834 32.56 32.51 32.56 29.12 32.75 4,900,459 31.817 8.39%
2024-04-25 0 31.00 31.00 31.05 30.80 31.90 1,979,800 61,972,325 31.302 30.04 30.04 30.09 29.85 30.91 2,043,028 30.334 -2.05%
2024-04-24 0 31.65 31.45 31.65 30.10 31.95 2,281,708 71,061,841 31.144 30.67 30.48 30.67 29.17 30.96 2,354,577 30.180 0.96%
2024-04-23 0 31.35 31.30 31.35 28.70 31.75 2,208,500 67,790,718 30.695 30.38 30.33 30.38 27.81 30.77 2,279,031 29.745 6.45%
2024-04-22 0 29.45 29.45 29.55 28.45 30.00 1,225,700 36,035,750 29.400 28.54 28.54 28.64 27.57 29.07 1,264,844 28.490 1.03%
2024-04-19 0 29.15 29.15 29.25 28.30 30.85 3,081,800 89,242,151 28.958 28.25 28.25 28.34 27.42 29.90 3,180,221 28.062 -5.51%
2024-04-18 0 30.85 30.85 30.90 29.95 31.35 945,500 29,151,407 30.832 29.90 29.90 29.94 29.02 30.38 975,696 29.878 -0.16%
2024-04-17 0 30.90 30.85 30.90 30.20 31.25 1,161,100 35,709,502 30.755 29.94 29.90 29.94 29.27 30.28 1,198,181 29.803 0.32%
2024-04-16 0 30.80 30.70 30.80 30.00 32.05 1,586,732 48,792,944 30.751 29.85 29.75 29.85 29.07 31.06 1,637,406 29.799 -3.90%
2024-04-15 0 32.05 32.00 32.05 31.85 33.90 2,880,816 94,390,082 32.765 31.06 31.01 31.06 30.86 32.85 2,972,819 31.751 -0.62%
2024-04-12 0 32.25 32.20 32.25 32.20 34.40 2,744,857 90,755,708 33.064 31.25 31.20 31.25 31.20 33.34 2,832,518 32.041 -4.44%
2024-04-11 0 33.75 33.75 33.85 32.10 34.25 2,195,925 72,974,933 33.232 32.71 32.71 32.80 31.11 33.19 2,266,055 32.204 -0.59%
2024-04-10 0 33.95 33.95 34.00 32.75 34.35 3,050,600 102,996,880 33.763 32.90 32.90 32.95 31.74 33.29 3,148,025 32.718 2.57%
2024-04-09 0 33.10 33.10 33.15 30.45 33.65 3,467,163 112,932,214 32.572 32.08 32.08 32.12 29.51 32.61 3,577,892 31.564 6.60%
2024-04-08 0 31.05 31.00 31.05 28.60 31.30 4,074,391 120,956,687 29.687 30.09 30.04 30.09 27.71 30.33 4,204,512 28.768 11.49%
2024-04-05 0 27.85 27.75 27.90 26.90 30.35 836,300 23,118,445 27.644 26.99 26.89 27.04 26.07 29.41 863,008 26.788 -5.27%
2024-04-03 0 29.40 29.40 29.45 29.25 30.60 1,693,300 50,247,255 29.674 28.49 28.49 28.54 28.34 29.65 1,747,378 28.756 -0.84%
2024-04-02 0 29.65 29.60 29.65 28.40 30.60 2,177,253 64,662,216 29.699 28.73 28.68 28.73 27.52 29.65 2,246,787 28.780 0.17%
2024-03-28 0 29.60 29.60 29.70 28.30 30.70 1,708,600 50,961,100 29.826 28.68 28.68 28.78 27.42 29.75 1,763,166 28.903 1.89%
2024-03-27 0 29.05 29.00 29.05 26.75 29.85 4,477,900 127,831,970 28.547 28.15 28.10 28.15 25.92 28.93 4,620,908 27.664 2.29%
2024-03-26 0 28.40 28.35 28.40 28.20 29.50 2,375,700 68,296,066 28.748 27.52 27.47 27.52 27.33 28.59 2,451,571 27.858 -3.07%
2024-03-25 0 29.30 29.30 29.40 29.25 31.20 2,641,200 80,093,927 30.325 28.39 28.39 28.49 28.34 30.23 2,725,550 29.386 -1.18%
2024-03-22 0 29.65 29.50 29.65 29.10 31.10 2,340,800 69,741,455 29.794 28.73 28.59 28.73 28.20 30.14 2,415,557 28.872 -5.12%
2024-03-21 0 31.25 31.25 31.30 30.95 32.15 1,966,900 62,233,117 31.640 30.28 30.28 30.33 29.99 31.16 2,029,716 30.661 -1.42%
2024-03-20 0 31.70 31.65 31.70 30.50 32.30 2,978,200 93,994,802 31.561 30.72 30.67 30.72 29.56 31.30 3,073,313 30.584 4.45%
2024-03-19 0 30.35 30.35 30.40 30.05 31.75 2,743,451 85,014,651 30.988 29.41 29.41 29.46 29.12 30.77 2,831,067 30.029 -1.78%
2024-03-18 0 30.90 30.85 30.90 30.75 33.40 3,872,900 123,325,687 31.843 29.94 29.90 29.94 29.80 32.37 3,996,586 30.858 -2.06%
2024-03-15 0 31.55 31.50 31.60 30.70 35.00 6,805,591 221,643,985 32.568 30.57 30.53 30.62 29.75 33.92 7,022,937 31.560 -6.24%
2024-03-14 0 33.65 33.65 33.90 30.85 35.30 21,229,809 708,958,143 33.395 32.61 32.61 32.85 29.90 34.21 21,907,812 32.361 20.61%
2024-03-13 0 27.90 27.85 27.90 26.60 28.05 1,764,500 48,117,035 27.270 27.04 26.99 27.04 25.78 27.18 1,820,852 26.426 2.20%
2024-03-12 0 27.30 27.25 27.30 26.25 27.55 1,688,121 45,941,435 27.215 26.46 26.41 26.46 25.44 26.70 1,742,033 26.372 3.61%
2024-03-11 0 26.35 26.30 26.35 25.10 26.55 1,048,400 27,277,213 26.018 25.53 25.49 25.53 24.32 25.73 1,081,882 25.213 3.94%
2024-03-08 0 25.35 25.30 25.35 24.60 25.75 1,456,700 37,018,772 25.413 24.57 24.52 24.57 23.84 24.95 1,503,222 24.626 3.05%
2024-03-07 0 24.60 24.60 24.65 24.50 25.55 3,280,630 81,897,225 24.964 23.84 23.84 23.89 23.74 24.76 3,385,401 24.191 -8.38%
2024-03-06 0 26.85 26.80 26.85 26.10 27.20 1,885,000 50,282,842 26.675 26.02 25.97 26.02 25.29 26.36 1,945,200 25.850 0.94%
2024-03-05 0 26.60 26.55 26.60 26.60 28.25 1,603,650 43,793,131 27.308 25.78 25.73 25.78 25.78 27.38 1,654,865 26.463 -7.16%
2024-03-04 0 28.65 28.60 28.65 27.55 29.35 2,917,125 83,404,363 28.591 27.76 27.71 27.76 26.70 28.44 3,010,287 27.706 5.14%
2024-03-01 0 27.25 27.25 27.30 26.70 27.60 1,004,500 27,389,496 27.267 26.41 26.41 26.46 25.87 26.75 1,036,580 26.423 0.00%
2024-02-29 0 27.25 27.25 27.30 26.65 27.90 1,144,302 31,211,526 27.276 26.41 26.41 26.46 25.83 27.04 1,180,847 26.431 1.87%
2024-02-28 0 26.75 26.70 26.75 26.55 29.05 2,698,400 75,347,097 27.923 25.92 25.87 25.92 25.73 28.15 2,784,577 27.059 -3.60%
2024-02-27 0 27.75 27.70 27.75 26.10 27.80 2,271,500 61,384,705 27.024 26.89 26.84 26.89 25.29 26.94 2,344,043 26.188 1.65%
2024-02-26 0 27.30 27.30 27.35 26.90 28.10 1,300,259 35,864,509 27.583 26.46 26.46 26.50 26.07 27.23 1,341,785 26.729 0.55%
2024-02-23 0 27.15 27.15 27.20 26.60 27.35 1,353,000 36,508,835 26.984 26.31 26.31 26.36 25.78 26.50 1,396,210 26.149 -0.91%
2024-02-22 0 27.40 27.35 27.40 26.30 27.40 1,655,904 44,622,634 26.948 26.55 26.50 26.55 25.49 26.55 1,708,788 26.114 1.48%
2024-02-21 0 27.00 27.00 27.05 25.50 27.65 2,178,708 58,844,853 27.009 26.16 26.16 26.21 24.71 26.79 2,248,288 26.173 4.05%
2024-02-20 0 25.95 25.90 25.95 25.05 26.45 1,071,321 27,676,286 25.834 25.15 25.10 25.15 24.27 25.63 1,105,535 25.034 2.57%
2024-02-19 0 25.30 25.25 25.30 24.75 25.95 1,025,418 26,019,486 25.375 24.52 24.47 24.52 23.98 25.15 1,058,166 24.589 -1.56%
2024-02-16 0 25.70 25.65 25.70 23.10 25.80 768,800 19,191,607 24.963 24.90 24.86 24.90 22.39 25.00 793,353 24.191 8.67%
2024-02-15 0 23.65 23.65 23.70 22.60 23.80 661,000 15,408,325 23.311 22.92 22.92 22.97 21.90 23.06 682,110 22.589 0.21%
2024-02-14 0 23.60 23.50 23.60 22.10 24.55 875,700 20,040,632 22.885 22.87 22.77 22.87 21.42 23.79 903,667 22.177 -3.87%
2024-02-09 0 24.55 24.30 24.55 24.05 25.90 337,800 8,302,442 24.578 23.79 23.55 23.79 23.31 25.10 348,588 23.817 -5.39%
2024-02-08 0 25.95 25.90 25.95 24.60 26.15 1,882,100 47,990,057 25.498 25.15 25.10 25.15 23.84 25.34 1,942,207 24.709 1.17%
2024-02-07 0 25.65 25.60 25.65 24.95 27.35 6,781,800 175,829,607 25.927 24.86 24.81 24.86 24.18 26.50 6,998,386 25.124 5.34%
2024-02-06 0 24.35 24.35 24.40 22.95 24.70 3,690,286 89,333,694 24.208 23.60 23.60 23.64 22.24 23.94 3,808,140 23.459 4.06%
2024-02-05 0 23.40 23.40 23.45 22.55 24.15 2,286,420 53,648,508 23.464 22.68 22.68 22.72 21.85 23.40 2,359,440 22.738 -1.06%
2024-02-02 0 23.65 23.65 23.70 22.75 25.55 3,730,300 88,209,235 23.647 22.92 22.92 22.97 22.05 24.76 3,849,432 22.915 -4.64%
2024-02-01 0 24.80 24.75 24.80 24.35 25.70 1,636,600 41,038,650 25.076 24.03 23.98 24.03 23.60 24.90 1,688,867 24.300 1.43%
2024-01-31 0 24.45 24.45 24.50 24.05 26.20 2,884,828 71,312,377 24.720 23.69 23.69 23.74 23.31 25.39 2,976,959 23.955 -6.50%
2024-01-30 0 26.15 26.10 26.15 26.05 27.25 1,020,272 27,050,966 26.514 25.34 25.29 25.34 25.24 26.41 1,052,856 25.693 -2.79%
2024-01-29 0 26.90 26.90 26.95 26.25 28.15 2,858,800 77,730,175 27.190 26.07 26.07 26.12 25.44 27.28 2,950,100 26.348 0.56%
2024-01-26 0 26.75 26.75 26.80 25.15 30.40 4,561,700 122,963,222 26.956 25.92 25.92 25.97 24.37 29.46 4,707,384 26.121 -9.93%
2024-01-25 0 29.70 29.60 29.70 28.15 30.05 1,752,100 51,418,310 29.347 28.78 28.68 28.78 27.28 29.12 1,808,056 28.438 0.85%
2024-01-24 0 29.45 29.45 29.50 28.00 29.60 840,900 24,292,890 28.889 28.54 28.54 28.59 27.13 28.68 867,755 27.995 2.08%
2024-01-23 0 28.85 28.85 28.90 28.00 29.80 660,371 19,184,466 29.051 27.96 27.96 28.01 27.13 28.88 681,461 28.152 1.05%
2024-01-22 0 28.55 28.15 28.55 27.70 30.00 1,670,600 47,731,107 28.571 27.67 27.28 27.67 26.84 29.07 1,723,953 27.687 -4.03%
2024-01-19 0 29.75 29.60 29.75 29.50 30.95 1,001,000 30,187,490 30.157 28.83 28.68 28.83 28.59 29.99 1,032,968 29.224 -3.09%
2024-01-18 0 30.70 30.70 30.75 29.70 31.10 1,242,234 37,778,786 30.412 29.75 29.75 29.80 28.78 30.14 1,281,906 29.471 1.66%
2024-01-17 0 30.20 30.20 30.25 30.05 31.95 1,293,176 39,601,848 30.624 29.27 29.27 29.31 29.12 30.96 1,334,475 29.676 -5.48%
2024-01-16 0 31.95 31.90 31.95 31.00 32.25 492,600 15,671,085 31.813 30.96 30.91 30.96 30.04 31.25 508,332 30.828 -0.78%
2024-01-15 0 32.20 32.20 32.25 31.70 32.95 837,800 27,090,490 32.335 31.20 31.20 31.25 30.72 31.93 864,556 31.335 0.31%
2024-01-12 0 32.10 32.10 32.15 32.00 33.10 716,600 23,323,128 32.547 31.11 31.11 31.16 31.01 32.08 739,486 31.540 -2.43%
2024-01-11 0 32.90 32.85 32.90 32.55 34.00 1,543,500 51,342,215 33.264 31.88 31.83 31.88 31.54 32.95 1,592,794 32.234 3.13%
2024-01-10 0 31.90 31.90 32.00 30.65 32.20 631,600 20,010,205 31.682 30.91 30.91 31.01 29.70 31.20 651,771 30.701 2.41%
2024-01-09 0 31.15 31.15 31.30 30.90 32.20 958,000 30,196,630 31.521 30.19 30.19 30.33 29.94 31.20 988,595 30.545 0.00%
2024-01-08 0 31.15 31.05 31.15 30.75 32.10 1,159,200 36,141,250 31.178 30.19 30.09 30.19 29.80 31.11 1,196,221 30.213 -2.35%
2024-01-05 0 31.90 31.90 31.95 31.85 32.85 795,900 25,704,602 32.296 30.91 30.91 30.96 30.86 31.83 821,318 31.297 -2.15%
2024-01-04 0 32.60 32.60 32.70 32.20 33.35 1,084,400 35,307,203 32.559 31.59 31.59 31.69 31.20 32.32 1,119,032 31.552 -1.66%
2024-01-03 0 33.15 33.10 33.15 32.95 34.55 768,500 25,705,022 33.448 32.12 32.08 32.12 31.93 33.48 793,043 32.413 -2.93%
2024-01-02 0 34.15 34.05 34.15 33.95 36.30 765,838 26,467,333 34.560 33.09 33.00 33.09 32.90 35.18 790,296 33.490 -3.39%
2023-12-29 0 35.35 35.35 35.40 34.95 36.70 1,140,600 40,750,185 35.727 34.26 34.26 34.30 33.87 35.56 1,177,027 34.621 0.43%
2023-12-28 0 35.20 35.20 35.25 32.90 35.50 1,127,000 39,125,460 34.717 34.11 34.11 34.16 31.88 34.40 1,162,992 33.642 6.83%
2023-12-27 0 32.95 32.90 32.95 32.10 33.20 778,467 25,430,749 32.668 31.93 31.88 31.93 31.11 32.17 803,328 31.657 0.76%
2023-12-22 0 32.70 32.65 32.70 32.15 33.80 963,226 31,517,504 32.721 31.69 31.64 31.69 31.16 32.75 993,988 31.708 -2.10%
2023-12-21 0 33.40 33.35 33.40 32.50 33.85 674,600 22,465,120 33.301 32.37 32.32 32.37 31.49 32.80 696,144 32.271 1.06%
2023-12-20 0 33.05 33.00 33.05 33.00 34.05 499,506 16,726,239 33.486 32.03 31.98 32.03 31.98 33.00 515,458 32.449 -0.90%
2023-12-19 0 33.35 33.35 33.45 32.80 33.70 753,300 24,998,877 33.186 32.32 32.32 32.41 31.78 32.66 777,358 32.159 -0.74%
2023-12-18 0 33.60 33.55 33.60 33.40 34.50 937,801 31,653,719 33.753 32.56 32.51 32.56 32.37 33.43 967,751 32.709 -2.61%
2023-12-15 0 34.50 34.50 34.55 34.20 35.45 1,024,400 35,632,255 34.784 33.43 33.43 33.48 33.14 34.35 1,057,116 33.707 0.58%
2023-12-14 0 34.30 34.30 34.35 33.75 35.15 1,278,400 44,074,803 34.477 33.24 33.24 33.29 32.71 34.06 1,319,227 33.410 1.63%
2023-12-13 0 33.75 33.65 33.75 33.50 35.25 1,317,400 44,705,526 33.935 32.71 32.61 32.71 32.46 34.16 1,359,473 32.884 -3.57%
2023-12-12 0 35.00 35.00 35.05 34.15 35.60 1,243,100 43,666,432 35.127 33.92 33.92 33.97 33.09 34.50 1,282,800 34.040 -0.43%
2023-12-11 0 35.15 35.10 35.15 33.50 35.50 1,268,700 43,597,315 34.364 34.06 34.01 34.06 32.46 34.40 1,309,218 33.300 -0.57%
2023-12-08 0 35.35 35.35 35.40 35.25 36.60 870,711 31,081,259 35.696 34.26 34.26 34.30 34.16 35.47 898,518 34.592 -1.12%
2023-12-07 0 35.75 35.70 35.75 35.20 36.35 841,903 30,091,402 35.742 34.64 34.60 34.64 34.11 35.23 868,790 34.636 -0.28%
2023-12-06 0 35.85 35.85 35.90 35.70 37.65 1,713,795 62,450,414 36.440 34.74 34.74 34.79 34.60 36.48 1,768,527 35.312 -2.45%
2023-12-05 0 36.75 36.75 36.80 36.40 37.85 2,004,100 73,931,751 36.890 35.61 35.61 35.66 35.27 36.68 2,068,104 35.749 0.27%
2023-12-04 0 36.65 36.65 36.70 36.40 40.45 4,011,596 149,250,497 37.205 35.52 35.52 35.56 35.27 39.20 4,139,712 36.053 -9.73%
2023-12-01 0 40.60 40.55 40.60 40.25 41.85 1,275,662 52,061,160 40.811 39.34 39.30 39.34 39.00 40.55 1,316,402 39.548 -1.46%
2023-11-30 0 41.20 41.15 41.20 41.00 42.15 611,759 25,327,153 41.401 39.92 39.88 39.92 39.73 40.85 631,296 40.119 -1.44%
2023-11-29 0 41.80 41.75 41.85 41.50 43.00 766,100 32,297,346 42.158 40.51 40.46 40.55 40.22 41.67 790,566 40.853 -2.34%
2023-11-28 0 42.80 42.80 42.85 41.80 43.75 1,114,368 47,980,431 43.056 41.48 41.48 41.52 40.51 42.40 1,149,957 41.724 -0.58%
2023-11-27 0 43.05 43.05 43.10 42.50 43.75 489,262 21,060,679 43.046 41.72 41.72 41.77 41.18 42.40 504,887 41.714 -0.46%
2023-11-24 0 43.25 43.20 43.25 43.10 45.30 1,386,900 60,487,123 43.613 41.91 41.86 41.91 41.77 43.90 1,431,193 42.263 -4.53%
2023-11-23 0 45.30 45.25 45.30 44.00 45.75 762,789 34,274,789 44.934 43.90 43.85 43.90 42.64 44.33 787,150 43.543 2.14%
2023-11-22 0 44.35 44.20 44.35 43.95 45.70 1,054,632 46,895,383 44.466 42.98 42.83 42.98 42.59 44.29 1,088,313 43.090 -3.06%
2023-11-21 0 45.75 45.70 45.75 45.45 46.95 943,604 43,352,680 45.944 44.33 44.29 44.33 44.04 45.50 973,739 44.522 -1.61%
2023-11-20 0 46.50 46.50 46.55 45.80 47.25 804,100 37,482,995 46.615 45.06 45.06 45.11 44.38 45.79 829,780 45.172 1.75%
2023-11-17 0 45.70 45.70 45.90 44.65 46.15 527,100 24,049,000 45.625 44.29 44.29 44.48 43.27 44.72 543,934 44.213 0.88%
2023-11-16 0 45.30 45.20 45.30 44.40 47.50 1,023,280 46,270,508 45.218 43.90 43.80 43.90 43.03 46.03 1,055,960 43.818 -4.03%
2023-11-15 0 47.20 47.15 47.20 46.60 48.20 1,641,148 77,585,750 47.275 45.74 45.69 45.74 45.16 46.71 1,693,560 45.812 3.85%
2023-11-14 0 45.45 45.35 45.45 44.65 47.45 1,088,700 49,461,654 45.432 44.04 43.95 44.04 43.27 45.98 1,123,469 44.026 -2.68%
2023-11-13 0 46.70 46.65 46.70 45.10 48.00 926,800 42,733,312 46.109 45.25 45.21 45.25 43.70 46.51 956,399 44.681 0.11%
2023-11-10 0 46.65 46.55 46.65 45.80 47.35 883,422 41,061,567 46.480 45.21 45.11 45.21 44.38 45.88 911,635 45.042 -0.21%
2023-11-09 0 46.75 46.75 46.85 46.75 49.20 802,455 38,248,069 47.664 45.30 45.30 45.40 45.30 47.68 828,082 46.189 -2.91%
2023-11-08 0 48.15 48.15 48.30 48.00 50.50 1,240,900 60,848,752 49.036 46.66 46.66 46.81 46.51 48.94 1,280,530 47.518 -0.82%
2023-11-07 0 48.55 48.50 48.55 47.95 49.35 1,369,003 66,645,781 48.682 47.05 47.00 47.05 46.47 47.82 1,412,724 47.175 -0.61%
2023-11-06 0 48.85 48.75 48.85 46.85 49.65 3,002,400 146,217,895 48.700 47.34 47.24 47.34 45.40 48.11 3,098,286 47.193 6.54%
2023-11-03 0 45.85 45.75 45.85 42.85 45.90 1,036,425 46,568,141 44.932 44.43 44.33 44.43 41.52 44.48 1,069,525 43.541 6.50%
2023-11-02 0 43.05 43.00 43.05 42.95 44.30 1,242,600 54,011,284 43.466 41.72 41.67 41.72 41.62 42.93 1,282,284 42.121 -0.58%
2023-11-01 0 43.30 43.20 43.35 42.50 45.45 1,121,200 48,720,862 43.454 41.96 41.86 42.01 41.18 44.04 1,157,007 42.109 -1.48%
2023-10-31 0 43.95 43.90 43.95 43.60 45.40 1,817,700 80,284,500 44.168 42.59 42.54 42.59 42.25 43.99 1,875,751 42.801 -3.51%
2023-10-30 0 45.55 45.50 45.55 41.20 45.75 3,609,602 159,629,204 44.224 44.14 44.09 44.14 39.92 44.33 3,724,880 42.855 10.56%
2023-10-27 0 41.20 41.15 41.20 37.60 41.60 1,170,500 47,236,204 40.356 39.92 39.88 39.92 36.44 40.31 1,207,881 39.107 7.29%
2023-10-26 0 38.40 38.30 38.40 37.25 38.70 1,788,532 67,759,237 37.885 37.21 37.11 37.21 36.10 37.50 1,845,651 36.713 0.13%
2023-10-25 0 38.35 38.35 38.40 37.90 41.70 2,615,600 102,591,827 39.223 37.16 37.16 37.21 36.73 40.41 2,699,133 38.009 -5.19%
2023-10-24 0 40.45 40.45 40.55 39.35 40.90 1,082,968 43,702,553 40.354 39.20 39.20 39.30 38.13 39.63 1,117,554 39.106 0.50%
2023-10-20 0 40.25 40.25 40.30 39.80 41.00 1,113,900 44,794,830 40.214 39.00 39.00 39.05 38.57 39.73 1,149,474 38.970 -2.54%
2023-10-19 0 41.30 41.20 41.30 40.80 42.50 595,800 24,732,500 41.511 40.02 39.92 40.02 39.54 41.18 614,828 40.227 -1.90%
2023-10-18 0 42.10 42.10 42.30 41.60 44.10 683,356 28,803,763 42.151 40.80 40.80 40.99 40.31 42.74 705,180 40.846 -4.21%
2023-10-17 0 43.95 43.80 43.95 42.95 44.50 505,300 22,059,181 43.656 42.59 42.44 42.59 41.62 43.12 521,437 42.305 1.74%
2023-10-16 0 43.20 43.15 43.20 42.25 47.00 2,018,200 88,735,992 43.968 41.86 41.81 41.86 40.94 45.55 2,082,654 42.607 -5.26%
2023-10-13 0 45.60 45.60 45.65 44.00 46.30 1,265,400 57,748,202 45.636 44.19 44.19 44.24 42.64 44.87 1,305,812 44.224 0.55%
2023-10-12 0 45.35 45.35 45.50 43.60 45.85 1,660,400 74,877,031 45.096 43.95 43.95 44.09 42.25 44.43 1,713,427 43.700 3.78%
2023-10-11 0 43.70 43.70 43.75 40.65 45.90 3,458,100 152,268,050 44.032 42.35 42.35 42.40 39.39 44.48 3,568,539 42.670 8.57%
2023-10-10 0 40.25 40.25 40.50 40.15 41.80 865,178 35,275,457 40.773 39.00 39.00 39.25 38.91 40.51 892,809 39.511 -0.98%
2023-10-09 0 40.65 40.60 40.65 40.00 41.45 1,213,400 49,615,455 40.890 39.39 39.34 39.39 38.76 40.17 1,252,152 39.624 3.57%
2023-10-06 0 39.25 39.25 39.30 37.50 40.15 652,000 25,453,385 39.039 38.04 38.04 38.08 36.34 38.91 672,822 37.831 4.67%
2023-10-05 0 37.50 37.50 37.60 36.75 37.95 346,600 12,949,111 37.360 36.34 36.34 36.44 35.61 36.78 357,669 36.204 0.13%
2023-10-04 0 37.45 37.15 37.45 36.90 38.25 324,500 12,094,966 37.273 36.29 36.00 36.29 35.76 37.07 334,863 36.119 -2.09%
2023-10-03 0 38.25 38.25 38.30 37.90 40.35 1,822,864 71,183,103 39.050 37.07 37.07 37.11 36.73 39.10 1,881,080 37.842 -6.93%
2023-09-29 0 41.10 41.10 41.15 39.00 43.85 1,664,470 67,684,629 40.664 39.83 39.83 39.88 37.79 42.49 1,717,627 39.406 -6.70%
2023-09-28 0 44.05 44.05 44.10 43.95 45.60 776,349 34,684,326 44.676 42.69 42.69 42.74 42.59 44.19 801,143 43.294 -2.87%
2023-09-27 0 45.35 45.35 45.40 42.10 45.65 1,778,575 79,716,133 44.820 43.95 43.95 43.99 40.80 44.24 1,835,376 43.433 7.72%
2023-09-26 0 42.10 42.10 42.15 41.85 43.80 588,400 25,032,884 42.544 40.80 40.80 40.85 40.55 42.44 607,191 41.227 -3.88%
2023-09-25 0 43.80 43.75 43.80 42.15 44.50 1,498,415 65,548,081 43.745 42.44 42.40 42.44 40.85 43.12 1,546,269 42.391 1.86%
2023-09-22 0 43.00 42.95 43.00 40.35 43.10 788,700 33,047,248 41.901 41.67 41.62 41.67 39.10 41.77 813,888 40.604 4.75%
2023-09-21 0 41.05 41.05 41.15 40.90 42.95 608,750 25,285,596 41.537 39.78 39.78 39.88 39.63 41.62 628,191 40.251 -2.84%
2023-09-20 0 42.25 42.20 42.25 42.05 43.90 584,500 24,846,855 42.510 40.94 40.89 40.94 40.75 42.54 603,167 41.194 -2.31%
2023-09-19 0 43.25 43.25 43.35 42.60 43.65 410,000 17,735,182 43.257 41.91 41.91 42.01 41.28 42.30 423,094 41.918 -0.69%
2023-09-18 0 43.55 43.50 43.55 42.15 44.80 1,215,900 53,223,073 43.773 42.20 42.15 42.20 40.85 43.41 1,254,731 42.418 1.04%
2023-09-15 0 43.10 43.05 43.10 40.20 44.40 2,532,703 109,367,137 43.182 41.77 41.72 41.77 38.96 43.03 2,613,588 41.846 5.64%
2023-09-14 0 40.80 40.75 40.80 40.25 41.30 442,000 17,968,002 40.652 39.54 39.49 39.54 39.00 40.02 456,116 39.394 0.49%
2023-09-13 0 40.60 40.55 40.60 40.15 41.70 792,800 32,350,628 40.806 39.34 39.30 39.34 38.91 40.41 818,119 39.543 -1.81%
2023-09-12 0 41.35 41.35 41.40 41.20 42.30 560,726 23,386,028 41.707 40.07 40.07 40.12 39.92 40.99 578,634 40.416 -2.13%
2023-09-11 0 42.25 42.20 42.25 40.45 42.55 1,022,200 42,866,474 41.936 40.94 40.89 40.94 39.20 41.23 1,054,845 40.638 3.30%
2023-09-07 0 40.90 40.90 41.00 40.65 42.10 1,107,972 45,493,304 41.060 39.63 39.63 39.73 39.39 40.80 1,143,357 39.789 -2.39%
2023-09-06 0 41.90 41.90 41.95 41.15 44.10 1,544,200 64,759,113 41.937 40.60 40.60 40.65 39.88 42.74 1,593,516 40.639 -2.90%
2023-09-05 0 43.15 43.15 43.20 43.00 44.50 1,055,791 45,896,811 43.472 41.81 41.81 41.86 41.67 43.12 1,089,509 42.126 -2.92%
2023-09-04 0 44.45 44.40 44.45 41.20 44.55 4,023,389 173,153,115 43.037 43.07 43.03 43.07 39.92 43.17 4,151,881 41.705 3.98%
2023-08-31 0 42.75 42.75 42.95 41.85 43.05 14,313,246 611,467,466 42.720 41.43 41.43 41.62 40.55 41.72 14,770,359 41.398 0.47%
2023-08-30 0 42.55 42.55 42.60 41.95 45.30 5,444,691 234,491,051 43.068 41.23 41.23 41.28 40.65 43.90 5,618,575 41.735 -5.65%
2023-08-29 0 45.10 45.10 45.20 42.40 45.55 3,058,732 134,425,961 43.948 43.70 43.70 43.80 41.09 44.14 3,156,417 42.588 4.28%
2023-08-28 0 43.25 43.25 43.30 43.15 46.20 3,107,900 137,261,778 44.165 41.91 41.91 41.96 41.81 44.77 3,207,155 42.799 -1.03%
2023-08-25 0 43.70 43.65 43.70 42.90 45.10 2,229,684 98,168,272 44.028 42.35 42.30 42.35 41.57 43.70 2,300,892 42.665 0.11%
2023-08-24 0 43.65 43.65 43.85 41.25 44.35 2,667,079 116,006,467 43.496 42.30 42.30 42.49 39.97 42.98 2,752,256 42.150 5.31%
2023-08-23 0 41.45 41.45 41.50 40.90 43.30 994,500 41,328,510 41.557 40.17 40.17 40.22 39.63 41.96 1,026,261 40.271 -0.60%
2023-08-22 0 41.70 41.70 42.00 40.20 42.10 1,357,500 55,902,970 41.181 40.41 40.41 40.70 38.96 40.80 1,400,854 39.906 2.08%
2023-08-21 0 40.85 40.85 40.90 39.90 41.85 1,833,748 75,284,222 41.055 39.59 39.59 39.63 38.67 40.55 1,892,311 39.784 0.37%
2023-08-18 0 40.70 40.70 40.80 40.05 41.70 1,217,400 49,927,248 41.011 39.44 39.44 39.54 38.81 40.41 1,256,279 39.742 -1.33%
2023-08-17 0 41.25 41.20 41.25 40.35 42.00 3,127,186 128,714,784 41.160 39.97 39.92 39.97 39.10 40.70 3,227,057 39.886 -1.32%
2023-08-16 0 41.80 41.80 41.85 40.85 43.40 4,980,900 208,003,163 41.760 40.51 40.51 40.55 39.59 42.06 5,139,972 40.468 -4.13%
2023-08-15 0 43.60 43.50 43.60 42.70 45.10 1,557,400 67,650,991 43.438 42.25 42.15 42.25 41.38 43.70 1,607,138 42.094 -3.33%
2023-08-14 0 45.10 45.10 45.20 44.15 46.85 1,770,178 80,613,145 45.540 43.70 43.70 43.80 42.78 45.40 1,826,711 44.130 -3.63%
2023-08-11 0 46.80 46.80 46.90 45.65 47.70 1,708,850 80,076,611 46.860 45.35 45.35 45.45 44.24 46.22 1,763,424 45.410 0.32%
2023-08-10 0 46.65 46.55 46.65 46.15 48.40 1,896,900 89,385,909 47.122 45.21 45.11 45.21 44.72 46.90 1,957,480 45.664 -3.22%
2023-08-09 0 48.20 48.20 48.25 43.60 49.10 2,453,938 115,953,337 47.252 46.71 46.71 46.76 42.25 47.58 2,532,308 45.790 9.92%
2023-08-08 0 43.85 43.80 43.85 43.35 44.95 2,436,700 107,501,739 44.118 42.49 42.44 42.49 42.01 43.56 2,514,519 42.752 -2.45%
2023-08-07 0 44.95 44.85 44.95 44.00 49.50 2,048,271 92,318,492 45.071 43.56 43.46 43.56 42.64 47.97 2,113,685 43.677 -8.45%
2023-08-04 0 49.10 49.05 49.10 48.30 49.95 989,981 48,544,057 49.035 47.58 47.53 47.58 46.81 48.40 1,021,597 47.518 0.10%
2023-08-03 0 49.05 49.05 49.10 46.30 49.50 1,362,970 66,109,321 48.504 47.53 47.53 47.58 44.87 47.97 1,406,498 47.003 4.36%
2023-08-02 0 47.00 46.95 47.00 46.70 48.70 1,393,200 65,954,995 47.341 45.55 45.50 45.55 45.25 47.19 1,437,694 45.876 -3.49%
2023-08-01 0 48.70 48.70 48.90 48.15 52.15 1,437,078 71,689,186 49.885 47.19 47.19 47.39 46.66 50.54 1,482,973 48.342 -3.37%
2023-07-31 0 50.40 50.40 50.45 49.60 52.55 2,123,804 108,960,487 51.304 48.84 48.84 48.89 48.06 50.92 2,191,631 49.717 2.34%
2023-07-28 0 49.25 49.20 49.25 47.15 49.65 1,007,000 48,932,355 48.592 47.73 47.68 47.73 45.69 48.11 1,039,160 47.088 1.97%
2023-07-27 0 48.30 48.25 48.30 47.40 49.55 1,203,546 58,098,940 48.273 46.81 46.76 46.81 45.93 48.02 1,241,983 46.779 -0.92%
2023-07-26 0 48.75 48.75 48.80 47.55 49.80 1,069,600 52,315,697 48.912 47.24 47.24 47.29 46.08 48.26 1,103,759 47.398 1.04%
2023-07-25 0 48.25 48.10 48.25 47.50 48.95 1,085,400 52,311,899 48.196 46.76 46.61 46.76 46.03 47.44 1,120,064 46.704 3.76%
2023-07-24 0 46.50 46.50 46.60 44.85 47.95 909,053 42,261,430 46.490 45.06 45.06 45.16 43.46 46.47 938,085 45.051 1.97%
2023-07-21 0 45.60 45.55 45.60 44.40 47.30 659,710 30,304,089 45.936 44.19 44.14 44.19 43.03 45.84 680,779 44.514 2.70%
2023-07-20 0 44.40 44.40 44.45 44.35 45.80 377,171 16,870,739 44.730 43.03 43.03 43.07 42.98 44.38 389,216 43.345 -0.34%
2023-07-19 0 44.55 44.50 44.55 43.95 46.90 1,120,606 49,971,899 44.594 43.17 43.12 43.17 42.59 45.45 1,156,394 43.214 -3.68%
2023-07-18 0 46.25 46.25 46.30 45.70 47.40 748,100 34,580,530 46.225 44.82 44.82 44.87 44.29 45.93 771,992 44.794 -2.63%
2023-07-14 0 47.50 47.25 47.50 46.50 47.60 1,351,629 63,714,984 47.139 46.03 45.79 46.03 45.06 46.13 1,394,795 45.681 1.71%
2023-07-13 0 46.70 46.70 46.80 43.95 47.20 1,110,928 51,457,238 46.319 45.25 45.25 45.35 42.59 45.74 1,146,407 44.886 6.26%
2023-07-12 0 43.95 43.80 43.95 43.45 45.25 599,800 26,285,037 43.823 42.59 42.44 42.59 42.11 43.85 618,955 42.467 -1.12%
2023-07-11 0 44.45 44.45 44.50 43.95 45.20 354,200 15,782,175 44.557 43.07 43.07 43.12 42.59 43.80 365,512 43.178 0.57%
2023-07-10 0 44.20 44.20 44.35 43.15 44.80 604,100 26,701,040 44.200 42.83 42.83 42.98 41.81 43.41 623,393 42.832 2.43%
2023-07-07 0 43.15 43.00 43.15 42.60 43.95 887,311 38,373,362 43.247 41.81 41.67 41.81 41.28 42.59 915,648 41.908 -1.48%
2023-07-06 0 43.80 43.80 43.85 43.70 46.10 1,113,346 49,251,958 44.238 42.44 42.44 42.49 42.35 44.67 1,148,902 42.869 -4.99%
2023-07-05 0 46.10 46.05 46.10 45.40 47.75 1,132,560 52,142,990 46.040 44.67 44.62 44.67 43.99 46.27 1,168,730 44.615 -3.56%
2023-07-04 0 47.80 47.80 47.85 44.25 47.90 2,027,189 94,168,205 46.453 46.32 46.32 46.37 42.88 46.42 2,091,930 45.015 4.03%
2023-07-03 0 45.95 45.90 45.95 44.35 46.35 1,479,474 67,288,545 45.481 44.53 44.48 44.53 42.98 44.92 1,526,723 44.074 2.91%
2023-06-30 0 44.65 44.60 44.65 43.25 45.20 1,456,900 64,633,522 44.364 43.27 43.22 43.27 41.91 43.80 1,503,428 42.991 2.29%
2023-06-29 0 43.65 43.35 43.65 42.20 44.05 1,342,100 57,830,322 43.089 42.30 42.01 42.30 40.89 42.69 1,384,962 41.756 -0.91%
2023-06-28 0 44.05 44.05 44.15 43.40 45.05 707,300 31,006,662 43.838 42.69 42.69 42.78 42.06 43.66 729,889 42.481 -1.01%
2023-06-27 0 44.50 44.45 44.50 43.80 45.70 1,124,700 50,004,805 44.461 43.12 43.07 43.12 42.44 44.29 1,160,619 43.085 -0.22%
2023-06-26 0 44.60 44.50 44.60 42.85 45.35 2,624,319 116,512,882 44.397 43.22 43.12 43.22 41.52 43.95 2,708,130 43.023 4.94%
2023-06-23 0 42.50 42.50 42.55 41.35 47.35 1,423,277 60,780,021 42.704 41.18 41.18 41.23 40.07 45.88 1,468,731 41.383 -6.49%
2023-06-21 0 45.45 45.45 45.50 44.20 49.10 3,196,500 145,504,099 45.520 44.04 44.04 44.09 42.83 47.58 3,298,585 44.111 -6.86%
2023-06-20 0 48.80 48.70 48.80 48.20 52.60 1,659,437 82,382,708 49.645 47.29 47.19 47.29 46.71 50.97 1,712,433 48.109 -6.60%
2023-06-19 0 52.25 52.05 52.25 51.40 53.25 1,341,210 69,712,979 51.978 50.63 50.44 50.63 49.81 51.60 1,384,043 50.369 0.00%
2023-06-16 0 52.25 52.25 52.30 51.90 53.70 1,692,599 88,825,646 52.479 50.63 50.63 50.68 50.29 52.04 1,746,654 50.855 -1.04%
2023-06-15 0 52.80 52.80 52.85 49.65 52.80 981,322 50,725,504 51.691 51.17 51.17 51.21 48.11 51.17 1,012,662 50.091 6.24%
2023-06-14 0 49.70 49.70 49.85 49.50 51.50 687,300 34,692,650 50.477 48.16 48.16 48.31 47.97 49.91 709,250 48.915 -0.90%
2023-06-13 0 50.15 49.95 50.15 49.45 50.50 514,700 25,707,755 49.947 48.60 48.40 48.60 47.92 48.94 531,138 48.401 0.50%
2023-06-12 0 49.90 49.80 49.90 48.60 51.00 1,162,160 57,560,055 49.529 48.36 48.26 48.36 47.10 49.42 1,199,275 47.996 -1.58%
2023-06-09 0 50.70 50.70 50.75 50.10 51.90 1,163,871 59,138,515 50.812 49.13 49.13 49.18 48.55 50.29 1,201,041 49.239 0.10%
2023-06-08 0 50.65 50.60 50.65 49.60 51.65 901,350 45,664,656 50.663 49.08 49.03 49.08 48.06 50.05 930,136 49.095 -0.98%
2023-06-07 0 51.15 51.15 51.20 50.65 52.35 1,543,900 79,392,477 51.423 49.57 49.57 49.62 49.08 50.73 1,593,207 49.832 0.10%
2023-06-06 0 51.10 51.05 51.10 50.25 55.25 2,489,077 129,715,890 52.114 49.52 49.47 49.52 48.69 53.54 2,568,569 50.501 -6.50%
2023-06-05 0 54.65 54.60 54.65 54.15 58.75 1,205,700 67,052,167 55.613 52.96 52.91 52.96 52.47 56.93 1,244,206 53.892 -8.07%
2023-06-02 0 59.45 59.20 59.45 56.45 59.50 1,451,170 84,723,733 58.383 57.61 57.37 57.61 54.70 57.66 1,497,515 56.576 3.75%
2023-06-01 0 57.30 57.30 57.35 56.90 60.35 1,154,406 67,340,886 58.334 55.53 55.53 55.58 55.14 58.48 1,191,274 56.528 -2.39%
2023-05-31 0 58.70 58.40 58.70 56.10 59.40 2,935,704 171,519,601 58.425 56.88 56.59 56.88 54.36 57.56 3,029,460 56.617 0.26%
2023-05-30 0 58.55 58.55 58.65 57.10 59.00 644,795 37,477,997 58.124 56.74 56.74 56.83 55.33 57.17 665,387 56.325 1.91%
2023-05-29 0 57.45 57.40 57.45 56.80 60.80 773,500 44,946,855 58.108 55.67 55.62 55.67 55.04 58.92 798,203 56.310 -5.12%
2023-05-25 0 60.55 60.55 60.60 59.00 61.85 555,400 33,548,835 60.405 58.68 58.68 58.72 57.17 59.94 573,137 58.535 -1.36%
2023-05-24 0 62.00 61.95 62.00 61.00 63.95 299,500 18,558,132 61.964 59.48 59.44 59.48 58.53 61.36 312,164 59.450 -1.20%
2023-05-23 0 62.75 62.65 62.75 62.35 65.30 389,018 24,665,716 63.405 60.20 60.11 60.20 59.82 62.65 405,467 60.833 -1.41%
2023-05-22 0 63.65 63.60 63.65 62.40 65.90 756,200 48,193,929 63.732 61.07 61.02 61.07 59.87 63.23 788,176 61.146 -0.62%
2023-05-19 0 64.05 63.90 64.10 62.65 64.70 325,803 20,834,457 63.948 61.45 61.31 61.50 60.11 62.08 339,579 61.354 0.08%
2023-05-18 0 64.00 63.90 64.00 63.45 65.90 468,255 30,014,012 64.098 61.40 61.31 61.40 60.88 63.23 488,055 61.497 -2.44%
2023-05-17 0 65.60 65.55 65.60 65.50 69.45 392,246 25,969,396 66.207 62.94 62.89 62.94 62.84 66.63 408,832 63.521 -5.07%
2023-05-16 0 69.10 69.05 69.10 67.70 69.50 557,000 38,384,271 68.913 66.30 66.25 66.30 64.95 66.68 580,552 66.117 1.62%
2023-05-15 0 68.00 68.00 68.10 64.20 68.30 736,806 49,296,481 66.906 65.24 65.24 65.34 61.60 65.53 767,962 64.191 5.34%
2023-05-12 0 64.55 64.55 64.85 63.75 65.65 550,866 35,701,014 64.809 61.93 61.93 62.22 61.16 62.99 574,159 62.180 -1.68%
2023-05-11 0 65.65 65.60 65.65 63.20 66.65 942,800 61,717,292 65.462 62.99 62.94 62.99 60.64 63.95 982,666 62.806 1.86%
2023-05-10 0 64.45 64.35 64.45 60.45 65.15 910,606 58,100,717 63.805 61.84 61.74 61.84 58.00 62.51 949,111 61.216 3.95%
2023-05-09 0 62.00 61.90 62.05 61.15 65.55 792,537 49,882,651 62.941 59.48 59.39 59.53 58.67 62.89 826,049 60.387 -5.63%
2023-05-08 0 65.70 65.70 65.75 64.15 66.65 656,169 42,990,684 65.518 63.03 63.03 63.08 61.55 63.95 683,915 62.860 0.00%
2023-05-05 0 65.70 65.65 65.70 61.95 65.75 1,102,938 71,547,214 64.870 63.03 62.99 63.03 59.44 63.08 1,149,575 62.238 3.79%
2023-05-04 0 63.30 63.25 63.30 61.90 66.15 1,229,303 77,424,601 62.983 60.73 60.68 60.73 59.39 63.47 1,281,284 60.427 -1.48%
2023-05-03 0 64.25 64.25 64.30 63.65 65.15 336,647 21,675,970 64.388 61.64 61.64 61.69 61.07 62.51 350,882 61.776 -2.80%
2023-05-02 0 66.10 66.05 66.10 63.60 67.00 566,529 36,821,860 64.996 63.42 63.37 63.42 61.02 64.28 590,484 62.359 1.54%
2023-04-28 0 65.10 65.10 65.15 64.70 68.00 1,463,670 96,485,933 65.921 62.46 62.46 62.51 62.08 65.24 1,525,561 63.246 -3.41%
2023-04-27 0 67.40 67.40 67.45 66.85 70.25 1,600,444 108,155,017 67.578 64.67 64.67 64.71 64.14 67.40 1,668,118 64.837 -1.96%
2023-04-26 0 68.75 68.70 68.75 66.35 69.95 1,983,084 136,146,070 68.654 65.96 65.91 65.96 63.66 67.11 2,066,938 65.868 -1.65%
2023-04-25 0 69.90 69.90 69.95 69.90 74.00 1,246,600 88,391,775 70.906 67.06 67.06 67.11 67.06 71.00 1,299,312 68.030 -5.54%
2023-04-24 0 74.00 73.90 74.00 72.55 76.10 689,601 50,937,669 73.865 71.00 70.90 71.00 69.61 73.01 718,760 70.869 -2.25%
2023-04-21 0 75.70 75.60 75.70 74.20 76.25 649,210 48,963,944 75.421 72.63 72.53 72.63 71.19 73.16 676,662 72.361 -1.30%
2023-04-20 0 76.70 76.60 76.70 75.15 78.50 663,100 50,736,275 76.514 73.59 73.49 73.59 72.10 75.32 691,139 73.410 -0.71%
2023-04-19 0 77.25 77.20 77.25 75.10 78.60 697,300 53,384,959 76.560 74.12 74.07 74.12 72.05 75.41 726,785 73.454 -0.58%
2023-04-18 0 77.70 77.70 77.75 75.80 79.70 1,474,342 113,763,100 77.162 74.55 74.55 74.60 72.72 76.47 1,536,684 74.032 -4.31%
2023-04-17 0 81.20 81.00 81.20 79.00 84.50 907,752 73,264,179 80.710 77.91 77.71 77.91 75.80 81.07 946,136 77.435 -1.34%
2023-04-14 0 82.30 82.30 82.35 81.00 86.80 936,282 78,011,508 83.321 78.96 78.96 79.01 77.71 83.28 975,872 79.940 -0.12%
2023-04-13 0 82.40 82.35 82.40 71.85 82.90 1,217,036 97,733,197 80.304 79.06 79.01 79.06 68.94 79.54 1,268,498 77.046 8.92%
2023-04-12 0 75.65 75.60 75.65 74.30 78.00 547,500 41,326,395 75.482 72.58 72.53 72.58 71.29 74.84 570,651 72.420 -0.59%
2023-04-11 0 76.10 76.05 76.10 74.60 78.30 1,091,670 82,792,329 75.840 73.01 72.96 73.01 71.57 75.12 1,137,831 72.763 1.87%
2023-04-06 0 74.70 74.60 74.70 66.95 74.75 1,104,663 80,393,267 72.776 71.67 71.57 71.67 64.23 71.72 1,151,373 69.824 5.96%
2023-04-04 0 70.50 70.40 70.50 68.75 74.50 2,432,009 170,749,142 70.209 67.64 67.54 67.64 65.96 71.48 2,534,845 67.361 -3.62%
2023-04-03 0 73.15 73.10 73.15 71.60 74.25 622,100 45,176,654 72.620 70.18 70.13 70.18 68.70 71.24 648,405 69.673 -0.75%
2023-03-31 0 73.70 73.70 73.75 73.10 76.50 1,671,332 124,316,439 74.382 70.71 70.71 70.76 70.13 73.40 1,742,004 71.364 -2.71%
2023-03-30 0 75.75 75.70 75.75 74.55 79.20 1,189,828 90,050,377 75.684 72.68 72.63 72.68 71.53 75.99 1,240,139 72.613 -3.75%
2023-03-29 0 78.70 78.70 78.75 78.05 83.85 1,294,797 102,787,775 79.385 75.51 75.51 75.56 74.88 80.45 1,349,547 76.165 -5.12%
2023-03-28 0 82.95 82.95 83.00 81.90 87.20 553,496 46,185,847 83.444 79.58 79.58 79.63 78.58 83.66 576,900 80.059 -2.41%
2023-03-27 0 85.00 84.95 85.00 79.30 86.95 1,279,884 108,370,067 84.672 81.55 81.50 81.55 76.08 83.42 1,334,003 81.237 3.85%
2023-03-24 0 81.85 81.85 81.95 81.10 84.55 484,659 40,109,623 82.758 78.53 78.53 78.63 77.81 81.12 505,153 79.401 -0.55%
2023-03-23 0 82.30 82.25 82.30 78.10 82.75 768,276 62,552,070 81.419 78.96 78.91 78.96 74.93 79.39 800,762 78.116 -0.18%
2023-03-22 0 82.45 82.40 82.45 81.25 84.35 821,590 68,021,297 82.792 79.11 79.06 79.11 77.95 80.93 856,331 79.433 -0.06%
2023-03-21 0 82.50 82.40 82.50 76.30 82.85 624,590 50,549,361 80.932 79.15 79.06 79.15 73.20 79.49 651,001 77.649 8.27%
2023-03-20 0 76.20 76.15 76.40 75.15 77.80 517,900 39,471,126 76.214 73.11 73.06 73.30 72.10 74.64 539,799 73.122 -1.74%
2023-03-17 0 77.55 77.55 77.60 74.75 80.45 1,596,435 122,304,275 76.611 74.40 74.40 74.45 71.72 77.19 1,663,940 73.503 -1.46%
2023-03-16 0 78.70 78.70 78.75 77.30 85.00 887,136 70,710,349 79.706 75.51 75.51 75.56 74.16 81.55 924,648 76.473 -6.64%
2023-03-15 0 84.30 84.30 84.35 79.95 85.70 618,562 52,272,536 84.507 80.88 80.88 80.93 76.71 82.22 644,718 81.078 4.59%
2023-03-14 0 80.60 80.60 80.65 79.10 84.45 423,804 34,629,477 81.711 77.33 77.33 77.38 75.89 81.02 441,724 78.396 -2.89%
2023-03-13 0 83.00 83.00 83.10 82.10 85.05 542,900 45,208,917 83.273 79.63 79.63 79.73 78.77 81.60 565,856 79.895 0.36%
2023-03-10 0 82.70 82.55 82.70 80.65 84.50 684,600 56,646,825 82.744 79.34 79.20 79.34 77.38 81.07 713,548 79.388 -1.02%
2023-03-09 0 83.55 83.55 83.70 82.80 85.75 408,146 34,450,822 84.408 80.16 80.16 80.30 79.44 82.27 425,404 80.984 -1.24%
2023-03-08 0 84.60 84.60 84.65 82.85 86.50 717,042 60,407,012 84.245 81.17 81.17 81.22 79.49 82.99 747,362 80.827 -2.37%
2023-03-07 0 86.65 86.60 86.65 85.25 89.30 660,612 57,095,645 86.428 83.13 83.09 83.13 81.79 85.68 688,546 82.922 -1.76%
2023-03-06 0 88.20 88.15 88.20 87.00 90.00 444,372 39,165,873 88.138 84.62 84.57 84.62 83.47 86.35 463,162 84.562 -1.29%
2023-03-03 0 89.35 89.35 89.45 87.80 91.50 774,051 69,273,991 89.495 85.73 85.73 85.82 84.24 87.79 806,781 85.865 1.77%
2023-03-02 0 87.80 87.70 87.80 85.60 90.50 1,142,694 99,847,963 87.379 84.24 84.14 84.24 82.13 86.83 1,191,012 83.835 -2.23%
2023-03-01 0 89.80 89.80 89.90 86.90 91.05 1,329,378 118,376,914 89.047 86.16 86.16 86.25 83.37 87.36 1,385,590 85.434 -0.28%
2023-02-28 0 90.05 90.05 90.35 88.05 90.70 1,146,500 102,890,802 89.743 86.40 86.40 86.68 84.48 87.02 1,194,979 86.103 0.33%
2023-02-27 0 89.75 89.75 89.90 87.70 90.85 406,522 36,340,294 89.393 86.11 86.11 86.25 84.14 87.16 423,712 85.767 -0.61%
2023-02-24 0 90.30 90.25 90.30 89.15 92.70 715,915 64,513,535 90.113 86.64 86.59 86.64 85.53 88.94 746,187 86.458 -2.59%
2023-02-23 0 92.70 92.70 92.90 91.00 96.35 270,460 25,187,016 93.127 88.94 88.94 89.13 87.31 92.44 281,896 89.349 -0.27%
2023-02-22 0 92.95 92.90 92.95 90.30 94.00 526,763 48,604,500 92.270 89.18 89.13 89.18 86.64 90.19 549,037 88.527 0.32%
2023-02-21 0 92.65 92.65 92.75 91.90 98.70 610,744 56,794,912 92.993 88.89 88.89 88.99 88.17 94.70 636,569 89.220 -4.29%
2023-02-20 0 96.80 96.80 97.30 93.40 97.70 198,230 19,007,636 95.887 92.87 92.87 93.35 89.61 93.74 206,612 91.997 1.52%
2023-02-17 0 95.35 95.35 95.40 93.55 96.30 250,664 23,840,057 95.108 91.48 91.48 91.53 89.75 92.39 261,263 91.249 0.53%
2023-02-16 0 94.85 94.85 95.10 92.00 97.85 1,138,775 108,329,617 95.128 91.00 91.00 91.24 88.27 93.88 1,186,928 91.269 -2.87%
2023-02-15 0 97.65 97.55 97.65 94.55 101.9 1,256,828 121,944,231 97.025 93.69 93.59 93.69 90.71 97.77 1,309,972 93.089 -3.79%
2023-02-14 0 101.5 101.4 101.5 99.50 104.6 722,400 73,064,560 101.14 97.38 97.29 97.38 95.46 100.4 752,946 97.038 -1.36%
2023-02-13 0 102.9 102.9 103.0 99.50 106.4 1,270,209 131,038,456 103.16 98.73 98.73 98.82 95.46 102.1 1,323,919 98.978 1.38%
2023-02-10 0 101.5 101.4 101.5 98.30 108.3 2,389,621 244,764,509 102.43 97.38 97.29 97.38 94.31 103.9 2,490,665 98.273 -2.96%
2023-02-09 0 104.6 104.6 104.8 100.8 105.8 1,028,086 106,753,823 103.84 100.4 100.4 100.5 96.71 101.5 1,071,558 99.625 1.45%
2023-02-08 0 103.1 103.0 103.1 101.1 105.0 815,868 84,394,269 103.44 98.92 98.82 98.92 97.00 100.7 850,367 99.245 2.18%
2023-02-07 0 100.9 100.8 100.9 100.1 105.3 716,862 72,926,818 101.73 96.81 96.71 96.81 96.04 101.0 747,174 97.604 -1.08%
2023-02-06 0 102.0 101.9 102.0 100.4 106.3 1,224,789 125,135,797 102.17 97.86 97.77 97.86 96.33 102.0 1,276,579 98.024 -4.23%
2023-02-03 0 106.5 106.5 106.6 104.2 112.2 943,304 101,685,560 107.80 102.2 102.2 102.3 99.97 107.6 983,191 103.42 -2.20%
2023-02-02 0 108.9 108.5 108.9 105.1 114.3 883,569 97,859,887 110.76 104.5 104.1 104.5 100.8 109.7 920,930 106.26 2.45%
2023-02-01 0 106.3 106.0 106.3 101.6 107.3 894,304 93,605,697 104.67 102.0 101.7 102.0 97.48 102.9 932,119 100.42 3.71%
2023-01-31 0 102.5 102.5 102.8 99.85 106.1 1,266,292 128,746,875 101.67 98.34 98.34 98.63 95.80 101.8 1,319,837 97.548 -2.57%
2023-01-30 0 105.2 105.1 105.2 103.5 113.3 1,378,638 147,060,602 106.67 100.9 100.8 100.9 99.30 108.7 1,436,933 102.34 -7.15%
2023-01-27 0 113.3 113.0 113.3 111.0 115.0 315,118 35,642,204 113.11 108.7 108.4 108.7 106.5 110.3 328,443 108.52 1.71%
2023-01-26 0 111.4 111.3 111.4 108.3 111.7 255,328 28,010,204 109.70 106.9 106.8 106.9 103.9 107.2 266,124 105.25 2.11%
2023-01-20 0 109.1 109.0 109.1 108.1 112.0 428,195 46,743,192 109.16 104.7 104.6 104.7 103.7 107.5 446,301 104.73 -1.09%
2023-01-19 0 110.3 110.2 110.3 102.2 113.0 945,260 103,883,689 109.90 105.8 105.7 105.8 98.05 108.4 985,230 105.44 4.35%
2023-01-18 0 105.7 105.7 105.8 100.0 106.3 1,140,614 118,593,088 103.97 101.4 101.4 101.5 95.94 102.0 1,188,844 99.755 1.54%
2023-01-17 0 104.1 103.8 104.1 101.9 107.9 820,600 84,893,269 103.45 99.88 99.59 99.88 97.77 103.5 855,299 99.256 -2.80%
2023-01-16 0 107.1 107.0 107.1 103.0 111.5 1,844,700 199,867,570 108.35 102.8 102.7 102.8 98.82 107.0 1,922,702 103.95 2.19%
2023-01-13 0 104.8 104.6 104.8 97.60 105.1 1,209,500 124,730,315 103.13 100.5 100.4 100.5 93.64 100.8 1,260,643 98.942 6.72%
2023-01-12 0 98.20 97.75 98.20 95.55 99.85 1,161,800 113,498,589 97.692 94.22 93.78 94.22 91.67 95.80 1,210,926 93.729 2.77%
2023-01-11 0 95.55 95.25 95.55 93.25 98.50 1,279,347 123,070,379 96.198 91.67 91.39 91.67 89.47 94.50 1,333,444 92.295 0.68%
2023-01-10 0 94.90 94.90 94.95 94.20 99.70 1,311,397 126,586,201 96.528 91.05 91.05 91.10 90.38 95.66 1,366,849 92.612 -4.62%
2023-01-09 0 99.50 99.45 99.50 97.00 100.1 1,556,889 153,821,471 98.801 95.46 95.42 95.46 93.06 96.04 1,622,721 94.792 0.10%
2023-01-06 0 99.40 99.35 99.40 94.95 100.5 1,703,764 166,852,103 97.932 95.37 95.32 95.37 91.10 96.42 1,775,807 93.958 0.76%
2023-01-05 0 98.65 98.65 98.70 92.50 99.80 2,479,398 241,304,380 97.324 94.65 94.65 94.70 88.75 95.75 2,584,238 93.375 2.65%
2023-01-04 0 96.10 96.05 96.10 89.15 96.80 1,200,845 113,213,179 94.278 92.20 92.15 92.20 85.53 92.87 1,251,622 90.453 4.91%
2023-01-03 0 91.60 91.30 91.60 88.60 92.00 804,885 72,807,753 90.457 87.88 87.60 87.88 85.01 88.27 838,919 86.788 1.55%
2022-12-30 0 90.20 90.20 90.30 88.80 93.50 1,445,256 130,318,532 90.170 86.54 86.54 86.64 85.20 89.71 1,506,368 86.512 -1.15%
2022-12-29 0 91.25 90.55 91.25 86.80 93.45 1,685,640 154,018,021 91.371 87.55 86.88 87.55 83.28 89.66 1,756,917 87.664 1.67%
2022-12-28 0 89.75 89.10 89.75 82.05 90.00 2,026,448 178,062,783 87.869 86.11 85.49 86.11 78.72 86.35 2,112,135 84.305 10.06%
2022-12-23 0 81.55 81.25 81.55 78.05 82.40 309,993 25,323,158 81.690 78.24 77.95 78.24 74.88 79.06 323,101 78.375 0.43%
2022-12-22 0 81.20 80.90 81.20 76.80 82.45 387,605 31,281,070 80.704 77.91 77.62 77.91 73.68 79.11 403,995 77.429 5.45%
2022-12-21 0 77.00 76.70 77.00 75.30 78.30 391,900 30,209,427 77.085 73.88 73.59 73.88 72.25 75.12 408,471 73.957 1.25%
2022-12-20 0 76.05 75.75 76.05 75.25 79.45 597,476 45,664,268 76.429 72.96 72.68 72.96 72.20 76.23 622,740 73.328 -1.36%
2022-12-19 0 77.10 77.00 77.10 76.60 80.35 619,800 48,468,502 78.200 73.97 73.88 73.97 73.49 77.09 646,008 75.028 -3.75%
2022-12-16 0 80.10 79.95 80.10 77.55 83.00 686,131 54,873,474 79.975 76.85 76.71 76.85 74.40 79.63 715,144 76.731 1.97%
2022-12-15 0 78.55 78.15 78.55 76.65 80.80 991,149 77,538,655 78.231 75.36 74.98 75.36 73.54 77.52 1,033,059 75.057 -2.18%
2022-12-14 0 80.30 80.25 80.30 75.50 80.85 1,101,001 87,151,662 79.157 77.04 76.99 77.04 72.44 77.57 1,147,556 75.945 6.29%
2022-12-13 0 75.55 75.35 75.55 74.85 77.75 701,192 53,482,239 76.273 72.49 72.29 72.49 71.81 74.60 730,842 73.179 -2.45%
2022-12-12 0 77.45 77.45 77.50 75.60 78.50 1,076,100 83,057,082 77.183 74.31 74.31 74.36 72.53 75.32 1,121,602 74.052 2.04%
2022-12-09 0 75.90 75.90 76.00 73.00 76.80 553,600 41,752,767 75.421 72.82 72.82 72.92 70.04 73.68 577,009 72.361 1.00%
2022-12-08 0 75.15 75.10 75.15 70.00 75.15 483,700 35,444,972 73.279 72.10 72.05 72.10 67.16 72.10 504,153 70.306 7.90%
2022-12-07 0 69.65 69.65 69.70 69.20 75.65 715,917 52,132,717 72.820 66.82 66.82 66.87 66.39 72.58 746,189 69.865 -4.26%
2022-12-06 0 72.75 72.65 72.75 72.35 76.10 699,073 51,570,464 73.770 69.80 69.70 69.80 69.41 73.01 728,633 70.777 -1.82%
2022-12-05 0 74.10 74.10 74.30 73.55 76.50 733,642 54,687,223 74.542 71.09 71.09 71.29 70.57 73.40 764,664 71.518 -1.07%
2022-12-02 0 74.90 74.85 74.90 73.05 75.90 533,084 39,695,112 74.463 71.86 71.81 71.86 70.09 72.82 555,625 71.442 1.70%
2022-12-01 0 73.65 73.55 73.65 72.90 76.60 1,169,272 86,751,401 74.193 70.66 70.57 70.66 69.94 73.49 1,218,714 71.183 -0.07%
2022-11-30 0 73.70 73.55 73.70 70.00 74.10 1,223,039 88,623,666 72.462 70.71 70.57 70.71 67.16 71.09 1,274,755 69.522 2.36%
2022-11-29 0 72.00 71.95 72.00 69.25 72.15 456,979 32,420,621 70.946 69.08 69.03 69.08 66.44 69.22 476,302 68.067 3.97%
2022-11-28 0 69.25 69.15 69.25 65.35 69.75 907,200 60,750,182 66.965 66.44 66.34 66.44 62.70 66.92 945,561 64.248 0.07%
2022-11-25 0 69.20 69.10 69.20 68.05 71.30 174,275 12,036,451 69.066 66.39 66.30 66.39 65.29 68.41 181,644 66.264 -1.56%
2022-11-24 0 70.30 70.05 70.30 68.90 71.95 461,289 32,316,694 70.057 67.45 67.21 67.45 66.10 69.03 480,794 67.215 2.33%
2022-11-23 0 68.70 68.70 68.75 68.15 73.15 677,418 47,037,049 69.436 65.91 65.91 65.96 65.39 70.18 706,062 66.619 -5.04%
2022-11-22 0 72.35 72.20 72.35 71.40 76.25 827,543 60,508,650 73.118 69.41 69.27 69.41 68.50 73.16 862,535 70.152 -4.36%
2022-11-21 0 75.65 75.20 75.65 73.80 76.05 894,358 67,054,156 74.975 72.58 72.15 72.58 70.81 72.96 932,176 71.933 -1.88%
2022-11-18 0 77.10 77.00 77.10 73.55 78.20 1,502,625 115,458,624 76.838 73.97 73.88 73.97 70.57 75.03 1,566,163 73.721 1.18%
2022-11-17 0 76.20 76.20 76.25 73.50 77.00 1,257,264 93,885,736 74.675 73.11 73.11 73.16 70.52 73.88 1,310,427 71.645 0.99%
2022-11-16 0 75.45 75.10 75.45 72.55 77.25 1,737,996 130,859,810 75.294 72.39 72.05 72.39 69.61 74.12 1,811,486 72.239 1.62%
2022-11-15 0 74.25 74.20 74.25 69.90 75.20 1,952,944 142,830,902 73.136 71.24 71.19 71.24 67.06 72.15 2,035,523 70.169 1.02%
2022-11-14 0 73.50 73.40 73.50 70.50 74.50 4,772,732 348,284,952 72.974 70.52 70.42 70.52 67.64 71.48 4,974,545 70.013 5.53%
2022-11-11 0 69.65 69.45 69.65 67.70 73.00 3,348,400 231,508,460 69.140 66.82 66.63 66.82 64.95 70.04 3,489,986 66.335 7.40%
2022-11-10 0 64.85 64.75 64.85 63.60 67.50 1,166,033 76,435,808 65.552 62.22 62.12 62.22 61.02 64.76 1,215,338 62.893 -2.85%
2022-11-09 0 66.75 66.75 66.90 63.10 69.50 1,414,626 93,981,455 66.436 64.04 64.04 64.19 60.54 66.68 1,474,443 63.740 -0.45%
2022-11-08 0 67.05 66.90 67.05 65.55 69.80 494,389 32,960,212 66.669 64.33 64.19 64.33 62.89 66.97 515,294 63.964 -1.76%
2022-11-07 0 68.25 68.15 68.25 66.75 69.50 775,644 52,767,366 68.030 65.48 65.39 65.48 64.04 66.68 808,442 65.270 1.19%
2022-11-04 0 67.45 67.35 67.45 63.10 69.20 1,870,210 124,722,083 66.689 64.71 64.62 64.71 60.54 66.39 1,949,291 63.983 5.39%
2022-11-03 0 64.00 64.00 64.05 60.00 64.55 1,769,804 111,556,018 63.033 61.40 61.40 61.45 57.57 61.93 1,844,639 60.476 3.64%
2022-11-02 0 61.75 61.75 62.15 58.65 63.15 1,294,300 79,626,913 61.521 59.24 59.24 59.63 56.27 60.59 1,349,029 59.025 6.10%
2022-11-01 0 58.20 58.15 58.20 52.50 58.85 1,125,000 63,362,097 56.322 55.84 55.79 55.84 50.37 56.46 1,172,570 54.037 9.09%
2022-10-31 0 53.35 53.35 53.40 52.85 56.65 1,083,700 58,724,379 54.189 51.19 51.19 51.23 50.71 54.35 1,129,524 51.990 -5.74%
2022-10-28 0 56.60 56.60 56.65 56.40 60.55 1,574,753 92,019,421 58.434 54.30 54.30 54.35 54.11 58.09 1,641,341 56.064 -4.39%
2022-10-27 0 59.20 59.15 59.20 56.10 60.00 1,794,737 105,663,004 58.874 56.80 56.75 56.80 53.82 57.57 1,870,627 56.485 4.41%
2022-10-26 0 56.70 56.70 56.75 50.50 59.00 1,828,046 103,454,886 56.593 54.40 54.40 54.45 48.45 56.61 1,905,344 54.297 9.78%
2022-10-25 0 51.65 51.60 51.65 50.40 55.65 1,267,069 65,830,051 51.955 49.55 49.51 49.55 48.36 53.39 1,320,646 49.847 -1.05%
2022-10-24 0 52.20 52.20 52.25 52.05 58.85 1,233,556 66,610,418 53.999 50.08 50.08 50.13 49.94 56.46 1,285,716 51.808 -8.82%
2022-10-21 0 57.25 57.25 57.35 56.45 59.25 731,093 42,009,524 57.461 54.93 54.93 55.02 54.16 56.85 762,007 55.130 -1.12%
2022-10-20 0 57.90 57.85 57.90 55.70 63.80 991,759 57,340,232 57.817 55.55 55.50 55.55 53.44 61.21 1,033,695 55.471 -2.28%
2022-10-19 0 59.25 59.20 59.25 59.00 61.20 672,491 40,174,148 59.739 56.85 56.80 56.85 56.61 58.72 700,927 57.316 -2.23%
2022-10-18 0 60.60 60.60 60.65 56.55 61.05 857,653 50,776,615 59.204 58.14 58.14 58.19 54.26 58.57 893,918 56.802 4.03%
2022-10-17 0 58.25 58.25 58.60 55.00 59.05 973,000 55,684,853 57.230 55.89 55.89 56.22 52.77 56.65 1,014,143 54.908 3.10%
2022-10-14 0 56.50 56.50 56.60 53.80 59.25 1,380,801 79,219,506 57.372 54.21 54.21 54.30 51.62 56.85 1,439,188 55.045 5.90%
2022-10-13 0 53.35 53.30 53.35 53.05 56.80 770,350 42,015,678 54.541 51.19 51.14 51.19 50.90 54.50 802,924 52.328 -0.84%
2022-10-12 0 53.80 53.50 53.80 50.55 54.50 1,781,500 92,669,653 52.018 51.62 51.33 51.62 48.50 52.29 1,856,830 49.907 -1.10%
2022-10-11 0 54.40 54.35 54.40 53.20 56.35 1,515,478 82,340,250 54.333 52.19 52.15 52.19 51.04 54.06 1,579,559 52.129 -3.29%
2022-10-10 0 56.25 56.00 56.25 55.50 62.85 1,700,573 97,806,423 57.514 53.97 53.73 53.97 53.25 60.30 1,772,481 55.181 -9.57%
2022-10-07 0 62.20 62.10 62.20 61.55 64.25 447,700 27,835,025 62.173 59.68 59.58 59.68 59.05 61.64 466,631 59.651 -4.09%
2022-10-06 0 64.85 64.65 64.85 64.55 68.30 203,100 13,217,065 65.077 62.22 62.03 62.22 61.93 65.53 211,688 62.437 -2.77%
2022-10-05 0 66.70 66.70 66.80 63.85 67.55 415,221 27,206,316 65.523 63.99 63.99 64.09 61.26 64.81 432,778 62.864 6.21%
2022-10-03 0 62.80 62.80 62.85 62.30 65.60 195,655 12,479,736 63.784 60.25 60.25 60.30 59.77 62.94 203,928 61.197 -1.34%
2022-09-30 0 63.65 63.60 63.65 62.20 65.60 444,226 28,362,980 63.848 61.07 61.02 61.07 59.68 62.94 463,010 61.258 0.32%
2022-09-29 0 63.45 63.45 63.60 62.50 66.00 888,250 56,809,480 63.957 60.88 60.88 61.02 59.96 63.32 925,809 61.362 1.52%
2022-09-28 0 62.50 62.45 62.50 61.80 65.30 578,472 36,496,456 63.091 59.96 59.92 59.96 59.29 62.65 602,932 60.532 -4.36%
2022-09-27 0 65.35 65.35 65.70 60.60 65.95 660,900 42,410,169 64.170 62.70 62.70 63.03 58.14 63.27 688,846 61.567 4.90%
2022-09-26 0 62.30 62.30 62.50 61.60 64.60 363,240 22,891,747 63.021 59.77 59.77 59.96 59.10 61.98 378,599 60.464 -0.32%
2022-09-23 0 62.50 62.50 62.55 61.15 63.20 731,467 45,630,469 62.382 59.96 59.96 60.01 58.67 60.64 762,397 59.851 0.00%
2022-09-22 0 62.50 62.45 62.50 60.90 64.70 1,208,427 76,203,111 63.060 59.96 59.92 59.96 58.43 62.08 1,259,525 60.501 -1.65%
2022-09-21 0 63.55 63.55 63.75 62.90 66.85 1,085,381 69,384,629 63.927 60.97 60.97 61.16 60.35 64.14 1,131,276 61.333 -4.94%
2022-09-20 0 66.85 66.80 66.85 63.55 67.45 1,090,800 71,428,736 65.483 64.14 64.09 64.14 60.97 64.71 1,136,924 62.826 3.00%
2022-09-19 0 64.90 64.80 64.90 64.65 69.85 1,152,032 76,109,962 66.066 62.27 62.17 62.27 62.03 67.02 1,200,745 63.386 -4.21%
2022-09-16 0 67.75 67.75 67.95 67.70 71.90 1,150,562 78,955,868 68.624 65.00 65.00 65.19 64.95 68.98 1,199,213 65.840 -4.58%
2022-09-15 0 71.00 71.00 71.05 68.80 74.85 815,070 57,701,553 70.793 68.12 68.12 68.17 66.01 71.81 849,535 67.921 5.65%
2022-09-14 0 67.20 67.20 67.25 65.55 68.95 1,556,835 105,522,333 67.780 64.47 64.47 64.52 62.89 66.15 1,622,665 65.030 -2.75%
2022-09-13 0 69.10 69.10 69.20 63.50 75.65 3,792,353 258,485,096 68.160 66.30 66.30 66.39 60.92 72.58 3,952,711 65.394 -9.67%
2022-09-09 0 76.50 76.50 76.55 74.25 77.05 1,055,134 79,899,615 75.725 73.40 73.40 73.44 71.24 73.92 1,099,750 72.653 3.66%
2022-09-08 0 73.80 73.80 73.85 71.70 73.85 809,384 59,200,408 73.143 70.81 70.81 70.85 68.79 70.85 843,608 70.175 0.61%
2022-09-07 0 73.35 73.15 73.35 71.60 73.50 891,469 64,868,252 72.766 70.37 70.18 70.37 68.70 70.52 929,164 69.814 0.20%
2022-09-06 0 73.20 73.20 73.25 71.40 73.85 450,837 32,858,081 72.882 70.23 70.23 70.28 68.50 70.85 469,900 69.926 1.17%
2022-09-05 0 72.35 72.35 72.45 71.40 75.55 787,300 56,938,027 72.321 69.41 69.41 69.51 68.50 72.49 820,591 69.387 -3.40%
2022-09-02 0 74.90 74.80 74.90 73.95 77.55 704,600 53,016,600 75.244 71.86 71.77 71.86 70.95 74.40 734,394 72.191 -2.28%
2022-09-01 0 76.65 76.65 76.70 76.65 79.50 387,400 30,059,856 77.594 73.54 73.54 73.59 73.54 76.27 403,781 74.446 -1.86%
2022-08-31 0 78.10 78.00 78.10 72.05 78.35 1,071,194 82,375,797 76.901 74.93 74.84 74.93 69.13 75.17 1,116,489 73.781 6.19%
2022-08-30 0 73.55 73.45 73.55 71.40 74.75 942,220 68,499,349 72.700 70.57 70.47 70.57 68.50 71.72 982,061 69.751 -2.19%
2022-08-29 0 75.20 75.20 75.25 74.65 77.05 794,000 59,824,762 75.346 72.15 72.15 72.20 71.62 73.92 827,574 72.289 -2.40%
2022-08-26 0 77.05 77.00 77.05 72.40 77.70 1,794,400 136,389,001 76.008 73.92 73.88 73.92 69.46 74.55 1,870,275 72.925 6.57%
2022-08-25 0 72.30 72.30 72.40 70.50 73.10 589,800 42,418,747 71.921 69.37 69.37 69.46 67.64 70.13 614,739 69.003 2.12%
2022-08-24 0 70.80 70.80 70.95 70.20 73.00 474,248 34,019,353 71.733 67.93 67.93 68.07 67.35 70.04 494,301 68.823 -1.60%
2022-08-23 0 71.95 71.95 72.00 70.05 75.70 1,136,248 81,136,639 71.408 69.03 69.03 69.08 67.21 72.63 1,184,294 68.511 -3.94%
2022-08-22 0 74.90 74.70 74.95 73.55 75.10 444,900 33,191,868 74.605 71.86 71.67 71.91 70.57 72.05 463,712 71.579 0.54%
2022-08-19 0 74.50 74.50 74.55 74.25 76.30 405,379 30,374,428 74.929 71.48 71.48 71.53 71.24 73.20 422,520 71.889 -1.91%
2022-08-18 0 75.95 75.90 75.95 75.00 76.75 233,445 17,723,022 75.920 72.87 72.82 72.87 71.96 73.64 243,316 72.839 -1.68%
2022-08-17 0 77.25 77.00 77.25 74.50 77.70 533,200 40,920,434 76.745 74.12 73.88 74.12 71.48 74.55 555,746 73.632 1.85%
2022-08-16 0 75.85 75.70 75.85 74.30 79.90 726,500 54,989,902 75.692 72.77 72.63 72.77 71.29 76.66 757,220 72.621 -2.76%
2022-08-15 0 78.00 77.90 78.00 76.95 78.90 232,200 18,122,590 78.047 74.84 74.74 74.84 73.83 75.70 242,018 74.881 -0.26%
2022-08-12 0 78.20 78.20 78.30 76.75 79.20 192,100 15,025,753 78.218 75.03 75.03 75.12 73.64 75.99 200,223 75.045 -0.82%
2022-08-11 0 78.85 78.70 78.85 75.15 78.90 886,969 68,526,659 77.259 75.65 75.51 75.65 72.10 75.70 924,474 74.125 5.41%
2022-08-10 0 74.80 74.75 74.80 73.95 78.50 858,400 64,039,460 74.603 71.77 71.72 71.77 70.95 75.32 894,697 71.577 -4.10%
2022-08-09 0 78.00 77.95 78.00 77.35 79.55 391,441 30,645,599 78.289 74.84 74.79 74.84 74.21 76.32 407,993 75.113 -0.95%
2022-08-08 0 78.75 78.65 78.75 78.20 83.40 435,500 34,912,625 80.167 75.56 75.46 75.56 75.03 80.02 453,915 76.914 -4.55%
2022-08-05 0 82.50 82.35 82.50 82.00 85.90 631,118 52,982,745 83.951 79.15 79.01 79.15 78.67 82.42 657,805 80.545 1.73%
2022-08-04 0 81.10 81.10 81.15 78.30 82.10 711,979 57,636,210 80.952 77.81 77.81 77.86 75.12 78.77 742,085 77.668 3.51%
2022-08-03 0 78.35 78.25 78.35 78.00 80.50 548,452 43,349,671 79.040 75.17 75.08 75.17 74.84 77.23 571,643 75.833 -1.07%
2022-08-02 0 79.20 79.15 79.20 76.65 80.10 718,266 56,308,175 78.395 75.99 75.94 75.99 73.54 76.85 748,638 75.214 -1.31%
2022-08-01 0 80.25 80.25 80.35 79.15 84.15 385,993 31,052,434 80.448 76.99 76.99 77.09 75.94 80.74 402,315 77.184 -1.35%
2022-07-29 0 81.35 81.35 81.50 80.75 85.20 750,100 61,669,041 82.214 78.05 78.05 78.19 77.47 81.74 781,818 78.879 -3.73%
2022-07-28 0 84.50 84.50 84.55 83.50 86.80 485,837 41,350,550 85.112 81.07 81.07 81.12 80.11 83.28 506,380 81.659 -1.46%
2022-07-27 0 85.75 85.55 85.75 85.00 86.95 408,445 34,927,060 85.512 82.27 82.08 82.27 81.55 83.42 425,716 82.043 -1.66%
2022-07-26 0 87.20 87.10 87.20 83.10 87.70 1,275,900 109,343,623 85.699 83.66 83.57 83.66 79.73 84.14 1,329,851 82.222 1.81%
2022-07-25 0 85.65 85.60 85.65 84.80 87.95 830,400 71,363,444 85.939 82.18 82.13 82.18 81.36 84.38 865,513 82.452 -3.82%
2022-07-22 0 89.05 88.80 89.05 88.40 91.75 555,245 49,402,161 88.974 85.44 85.20 85.44 84.81 88.03 578,723 85.364 0.00%
2022-07-21 0 89.05 89.00 89.05 88.50 92.00 600,611 53,986,680 89.886 85.44 85.39 85.44 84.91 88.27 626,008 86.240 -1.66%
2022-07-20 0 90.55 90.55 90.60 89.15 92.70 860,977 77,703,519 90.250 86.88 86.88 86.92 85.53 88.94 897,383 86.589 2.26%
2022-07-19 0 88.55 88.55 88.60 87.00 93.55 1,391,661 124,119,768 89.188 84.96 84.96 85.01 83.47 89.75 1,450,507 85.570 -3.17%
2022-07-18 0 91.45 91.35 91.45 85.40 94.10 1,286,065 116,091,603 90.269 87.74 87.64 87.74 81.94 90.28 1,340,446 86.607 -1.93%
2022-07-15 0 93.25 93.15 93.25 92.15 97.55 894,600 83,691,115 93.551 89.47 89.37 89.47 88.41 93.59 932,428 89.756 -3.96%
2022-07-14 0 97.10 97.10 97.20 91.50 98.75 961,495 93,096,472 96.825 93.16 93.16 93.26 87.79 94.74 1,002,151 92.897 6.12%
2022-07-13 0 91.50 91.15 91.55 90.60 94.75 395,628 36,378,599 91.952 87.79 87.45 87.84 86.92 90.91 412,357 88.221 0.00%
2022-07-12 0 91.50 91.25 91.50 90.65 96.95 1,043,035 95,601,881 91.657 87.79 87.55 87.79 86.97 93.02 1,087,139 87.939 -3.68%
2022-07-11 0 95.00 95.00 95.05 92.75 97.95 873,979 82,506,757 94.404 91.15 91.15 91.19 88.99 93.98 910,935 90.574 -2.51%
2022-07-08 0 97.45 97.40 97.45 95.10 99.80 1,497,514 144,536,215 96.517 93.50 93.45 93.50 91.24 95.75 1,560,836 92.602 0.41%
2022-07-07 0 97.05 97.00 97.05 95.15 104.3 1,805,511 175,981,111 97.469 93.11 93.06 93.11 91.29 100.1 1,881,856 93.515 -6.77%
2022-07-06 0 104.1 104.0 104.1 100.0 107.0 1,864,727 195,045,431 104.60 99.88 99.78 99.88 95.94 102.7 1,943,576 100.35 2.36%
2022-07-05 0 101.7 101.5 101.7 96.90 104.8 1,630,622 164,848,084 101.10 97.57 97.38 97.57 92.97 100.5 1,699,572 96.994 3.30%
2022-07-04 0 98.45 98.35 98.45 90.65 98.85 2,562,224 247,747,298 96.692 94.46 94.36 94.46 86.97 94.84 2,670,566 92.770 8.54%
2022-06-30 0 90.70 90.70 90.75 90.15 95.00 1,005,803 92,726,666 92.192 87.02 87.02 87.07 86.49 91.15 1,048,333 88.452 -3.30%
2022-06-29 0 93.80 93.40 93.80 91.50 94.65 1,223,009 113,686,113 92.956 89.99 89.61 89.99 87.79 90.81 1,274,723 89.185 0.16%
2022-06-28 0 93.65 93.45 93.65 90.20 94.15 698,600 64,497,177 92.324 89.85 89.66 89.85 86.54 90.33 728,140 88.578 1.13%
2022-06-27 0 92.60 92.60 92.70 88.20 93.25 1,723,003 156,622,923 90.901 88.84 88.84 88.94 84.62 89.47 1,795,859 87.213 2.89%
2022-06-24 0 90.00 90.00 90.10 81.95 90.00 1,554,090 137,128,141 88.237 86.35 86.35 86.44 78.63 86.35 1,619,804 84.657 8.76%
2022-06-23 0 82.75 82.60 82.90 82.10 87.05 526,300 43,781,319 83.187 79.39 79.25 79.54 78.77 83.52 548,554 79.812 -0.96%
2022-06-22 0 83.55 83.55 83.60 83.10 88.05 840,957 71,455,450 84.969 80.16 80.16 80.21 79.73 84.48 876,516 81.522 -3.30%
2022-06-21 0 86.40 86.40 86.55 83.60 87.50 584,207 50,177,850 85.891 82.89 82.89 83.04 80.21 83.95 608,910 82.406 2.01%
2022-06-20 0 84.70 84.65 84.70 81.70 86.20 549,769 46,351,870 84.312 81.26 81.22 81.26 78.39 82.70 573,016 80.891 2.85%
2022-06-17 0 82.35 82.35 82.40 77.10 84.25 1,153,126 94,340,230 81.813 79.01 79.01 79.06 73.97 80.83 1,201,885 78.494 3.32%
2022-06-16 0 79.70 79.35 79.70 78.85 80.90 866,665 69,473,014 80.161 76.47 76.13 76.47 75.65 77.62 903,312 76.909 0.76%
2022-06-15 0 79.10 79.05 79.25 78.00 80.30 701,304 55,503,556 79.143 75.89 75.84 76.03 74.84 77.04 730,958 75.933 -0.19%
2022-06-14 0 79.25 78.80 79.30 75.50 79.45 744,289 58,292,302 78.319 76.03 75.60 76.08 72.44 76.23 775,761 75.142 1.73%
2022-06-13 0 77.90 77.85 77.90 76.40 79.90 1,111,535 86,534,626 77.852 74.74 74.69 74.74 73.30 76.66 1,158,536 74.693 -6.59%
2022-06-10 0 83.40 83.30 83.40 78.10 84.30 1,324,555 109,141,417 82.399 80.02 79.92 80.02 74.93 80.88 1,380,563 79.056 2.65%
2022-06-09 0 81.25 81.25 81.30 80.40 87.20 3,124,668 261,438,623 83.669 77.95 77.95 78.00 77.14 83.66 3,256,793 80.275 -5.14%
2022-06-08 0 85.65 85.20 85.65 77.90 85.80 2,244,671 188,268,551 83.874 82.18 81.74 82.18 74.74 82.32 2,339,586 80.471 10.02%
2022-06-07 0 77.85 77.80 77.85 72.05 78.70 4,695,217 351,021,868 74.762 74.69 74.64 74.69 69.13 75.51 4,893,752 71.729 6.21%
2022-06-06 0 73.30 73.30 73.45 69.10 73.95 3,481,762 251,459,841 72.222 70.33 70.33 70.47 66.30 70.95 3,628,987 69.292 3.97%
2022-06-02 0 70.50 70.45 70.50 70.05 75.40 1,331,400 94,411,325 70.911 67.64 67.59 67.64 67.21 72.34 1,387,698 68.035 -4.54%
2022-06-01 0 73.85 73.70 73.85 72.95 75.70 1,076,900 79,394,283 73.725 70.85 70.71 70.85 69.99 72.63 1,122,436 70.734 -2.44%
2022-05-31 0 75.70 75.55 75.70 72.20 75.70 3,494,298 261,038,118 74.704 72.63 72.49 72.63 69.27 72.63 3,642,053 71.673 3.84%
2022-05-30 0 72.90 72.90 73.00 71.85 74.30 1,501,830 109,184,980 72.701 69.94 69.94 70.04 68.94 71.29 1,565,334 69.752 0.97%
2022-05-27 0 72.20 72.05 72.20 69.80 73.20 604,545 43,477,068 71.917 69.27 69.13 69.27 66.97 70.23 630,108 68.999 3.51%
2022-05-26 0 69.75 69.75 69.80 67.45 70.45 1,173,254 80,382,943 68.513 66.92 66.92 66.97 64.71 67.59 1,222,865 65.733 0.43%
2022-05-25 0 69.45 69.35 69.45 69.35 72.75 818,759 57,955,123 70.784 66.63 66.54 66.63 66.54 69.80 853,380 67.912 -2.46%
2022-05-24 0 71.20 71.20 71.25 71.10 79.20 772,542 56,306,404 72.885 68.31 68.31 68.36 68.22 75.99 805,209 69.928 -8.86%
2022-05-23 0 78.70 78.65 78.70 77.65 80.65 862,816 67,847,415 78.635 74.95 74.90 74.95 73.95 76.81 905,972 74.889 -0.38%
2022-05-20 0 79.00 78.80 79.00 74.75 79.30 999,511 77,912,303 77.950 75.24 75.05 75.24 71.19 75.52 1,049,504 74.237 7.63%
2022-05-19 0 73.40 73.10 73.40 71.45 73.95 523,730 38,234,407 73.004 69.90 69.62 69.90 68.05 70.43 549,926 69.526 -0.74%
2022-05-18 0 73.95 73.75 73.95 72.25 75.00 301,656 22,202,679 73.603 70.43 70.24 70.43 68.81 71.43 316,744 70.097 0.61%
2022-05-17 0 73.50 73.50 73.55 70.85 73.50 352,833 25,509,352 72.299 70.00 70.00 70.05 67.48 70.00 370,481 68.855 1.94%
2022-05-16 0 72.10 72.05 72.10 70.80 75.60 874,496 63,271,763 72.352 68.67 68.62 68.67 67.43 72.00 918,236 68.906 -2.57%
2022-05-13 0 74.00 73.90 74.00 72.20 75.00 864,584 63,605,076 73.567 70.47 70.38 70.47 68.76 71.43 907,829 70.063 2.78%
2022-05-12 0 72.00 72.00 72.10 71.20 73.50 561,300 40,571,582 72.282 68.57 68.57 68.67 67.81 70.00 589,375 68.838 -2.31%
2022-05-11 0 73.70 73.70 73.75 68.85 76.00 1,067,674 78,502,894 73.527 70.19 70.19 70.24 65.57 72.38 1,121,077 70.025 5.97%
2022-05-10 0 69.55 69.25 69.55 66.15 70.75 1,709,681 117,941,491 68.985 66.24 65.95 66.24 63.00 67.38 1,795,195 65.698 -1.70%
2022-05-06 0 70.75 70.75 70.85 70.65 74.15 644,262 46,109,758 71.570 67.38 67.38 67.48 67.28 70.62 676,487 68.161 -4.59%
2022-05-05 0 74.15 74.00 74.15 72.90 78.55 814,000 60,473,669 74.292 70.62 70.47 70.62 69.43 74.81 854,714 70.753 1.85%
2022-05-04 0 72.80 72.80 72.85 72.15 75.45 443,643 32,297,148 72.800 69.33 69.33 69.38 68.71 71.86 465,833 69.332 -2.02%
2022-05-03 0 74.30 74.30 74.40 73.30 78.50 387,455 28,870,702 74.514 70.76 70.76 70.86 69.81 74.76 406,835 70.964 -4.01%
2022-04-29 0 77.40 77.35 77.40 74.35 78.85 661,266 50,577,088 76.485 73.71 73.67 73.71 70.81 75.09 694,341 72.842 4.17%
2022-04-28 0 74.30 74.30 74.35 72.10 76.20 733,320 53,814,793 73.385 70.76 70.76 70.81 68.67 72.57 769,999 69.889 -1.78%
2022-04-27 0 75.65 75.60 75.65 72.10 77.35 1,129,817 84,791,977 75.049 72.05 72.00 72.05 68.67 73.67 1,186,328 71.474 -1.05%
2022-04-26 0 76.45 76.45 76.65 75.90 80.60 1,213,391 94,275,211 77.696 72.81 72.81 73.00 72.28 76.76 1,274,082 73.995 -2.36%
2022-04-25 0 78.30 78.30 78.35 77.20 83.45 656,301 52,165,330 79.484 74.57 74.57 74.62 73.52 79.47 689,128 75.698 -6.40%
2022-04-22 0 83.65 83.60 83.65 80.15 84.70 788,018 65,632,530 83.288 79.67 79.62 79.67 76.33 80.67 827,433 79.321 -0.12%
2022-04-21 0 83.75 83.55 83.75 82.30 87.50 835,000 70,264,400 84.149 79.76 79.57 79.76 78.38 83.33 876,765 80.141 -2.84%
2022-04-20 0 86.20 86.15 86.20 85.65 91.20 453,844 39,480,607 86.992 82.09 82.05 82.09 81.57 86.86 476,544 82.848 -2.82%
2022-04-19 0 88.70 88.40 88.70 87.85 93.85 756,700 67,650,527 89.402 84.47 84.19 84.47 83.67 89.38 794,548 85.143 -1.99%
2022-04-14 0 90.50 90.50 90.55 86.00 90.75 443,700 39,480,945 88.981 86.19 86.19 86.24 81.90 86.43 465,893 84.743 4.08%
2022-04-13 0 86.95 86.75 86.95 85.25 89.90 537,600 46,533,745 86.558 82.81 82.62 82.81 81.19 85.62 564,490 82.435 -2.41%
2022-04-12 0 89.10 88.90 89.10 86.50 92.10 1,132,247 100,748,824 88.981 84.86 84.67 84.86 82.38 87.71 1,188,879 84.743 -0.34%
2022-04-11 0 89.40 89.00 89.40 87.45 91.00 381,888 34,025,917 89.099 85.14 84.76 85.14 83.28 86.67 400,989 84.855 -3.25%
2022-04-08 0 92.40 92.35 92.40 89.25 92.95 641,423 58,734,456 91.569 88.00 87.95 88.00 85.00 88.52 673,506 87.207 1.04%
2022-04-07 0 91.45 91.35 91.45 90.20 98.35 769,185 71,095,632 92.430 87.09 87.00 87.09 85.90 93.67 807,658 88.027 -4.59%
2022-04-06 0 95.85 95.55 95.90 92.25 96.60 1,075,506 102,306,344 95.124 91.28 91.00 91.33 87.86 92.00 1,129,300 90.593 -1.59%
2022-04-04 0 97.40 97.40 97.70 90.10 98.90 407,500 39,694,519 97.410 92.76 92.76 93.05 85.81 94.19 427,882 92.770 6.04%
2022-04-01 0 91.85 91.60 91.85 90.05 93.40 685,740 62,987,091 91.853 87.47 87.24 87.47 85.76 88.95 720,039 87.477 -3.72%
2022-03-31 0 95.40 95.00 95.40 92.85 98.40 1,106,603 104,987,272 94.874 90.86 90.47 90.86 88.43 93.71 1,161,953 90.354 -1.29%
2022-03-30 0 96.65 96.10 96.65 90.55 96.80 926,708 87,807,019 94.752 92.05 91.52 92.05 86.24 92.19 973,060 90.238 5.40%
2022-03-29 0 91.70 91.00 91.70 85.80 93.20 2,538,200 232,363,704 91.547 87.33 86.67 87.33 81.71 88.76 2,665,155 87.186 0.44%
2022-03-28 0 91.30 91.20 91.30 86.80 91.50 765,600 68,162,515 89.032 86.95 86.86 86.95 82.67 87.14 803,894 84.790 2.01%
2022-03-25 0 89.50 89.45 89.50 87.30 97.75 1,048,544 94,461,436 90.088 85.24 85.19 85.24 83.14 93.09 1,100,990 85.797 -6.18%
2022-03-24 0 95.40 95.25 95.40 89.55 98.00 2,343,706 220,105,393 93.913 90.86 90.71 90.86 85.28 93.33 2,460,933 89.440 2.36%
2022-03-23 0 93.20 93.10 93.20 83.00 93.65 1,388,890 126,041,417 90.750 88.76 88.67 88.76 79.05 89.19 1,458,359 86.427 9.71%
2022-03-22 0 84.95 84.90 84.95 81.80 84.95 840,500 69,996,770 83.280 80.90 80.86 80.90 77.90 80.90 882,540 79.313 0.95%
2022-03-21 0 84.15 84.15 84.25 83.50 88.65 1,272,759 108,140,234 84.965 80.14 80.14 80.24 79.52 84.43 1,336,420 80.918 -1.46%
2022-03-18 0 85.40 85.40 85.50 81.05 86.60 1,047,200 87,596,599 83.648 81.33 81.33 81.43 77.19 82.47 1,099,579 79.664 0.95%
2022-03-17 0 84.60 84.60 84.75 81.10 85.95 2,311,326 192,798,750 83.415 80.57 80.57 80.71 77.24 81.86 2,426,933 79.441 8.18%
2022-03-16 0 78.20 78.05 78.20 69.20 78.20 2,562,644 187,997,660 73.361 74.47 74.33 74.47 65.90 74.47 2,690,822 69.866 15.42%
2022-03-15 0 67.75 67.50 67.75 67.10 75.20 2,163,760 152,978,923 70.701 64.52 64.28 64.52 63.90 71.62 2,271,987 67.333 -7.95%
2022-03-14 0 73.60 73.55 73.60 73.55 77.70 2,623,458 196,692,024 74.974 70.09 70.05 70.09 70.05 74.00 2,754,678 71.403 -4.10%
2022-03-11 0 76.75 76.75 76.85 73.75 80.50 3,409,122 261,046,920 76.573 73.09 73.09 73.19 70.24 76.67 3,579,639 72.925 2.68%
2022-03-10 0 74.75 74.70 74.75 74.15 79.95 1,217,521 92,817,922 76.235 71.19 71.14 71.19 70.62 76.14 1,278,419 72.604 1.98%
2022-03-09 0 73.30 73.30 73.95 70.50 76.55 1,289,058 93,676,614 72.671 69.81 69.81 70.43 67.14 72.90 1,353,534 69.209 -3.93%
2022-03-08 0 76.30 76.25 76.30 75.95 79.95 851,196 65,903,296 77.424 72.67 72.62 72.67 72.33 76.14 893,771 73.736 -2.24%
2022-03-07 0 78.05 78.00 78.05 77.30 82.85 1,006,991 78,689,086 78.143 74.33 74.28 74.33 73.62 78.90 1,057,358 74.420 -5.96%
2022-03-04 0 83.00 83.00 83.20 82.05 86.85 965,346 80,499,317 83.389 79.05 79.05 79.24 78.14 82.71 1,013,630 79.417 -1.78%
2022-03-03 0 84.50 84.45 84.50 83.55 91.35 806,200 68,907,772 85.472 80.47 80.43 80.47 79.57 87.00 846,524 81.401 -2.31%
2022-03-02 0 86.50 86.50 86.55 85.70 88.30 576,100 49,812,254 86.465 82.38 82.38 82.43 81.62 84.09 604,915 82.346 -3.78%
2022-03-01 0 89.90 89.85 89.90 87.00 91.45 825,784 74,138,655 89.780 85.62 85.57 85.62 82.86 87.09 867,088 85.503 2.74%
2022-02-28 0 87.50 87.50 87.60 86.00 90.50 1,582,856 138,052,541 87.217 83.33 83.33 83.43 81.90 86.19 1,662,027 83.063 -3.47%
2022-02-25 0 90.65 90.65 90.75 86.80 91.65 1,897,794 172,440,763 90.864 86.33 86.33 86.43 82.67 87.28 1,992,717 86.535 5.96%
2022-02-24 0 85.55 85.50 85.55 83.80 87.40 1,419,618 121,715,732 85.738 81.47 81.43 81.47 79.81 83.24 1,490,624 81.654 -0.41%
2022-02-23 0 85.90 85.90 86.00 81.70 86.20 672,436 57,155,454 84.998 81.81 81.81 81.90 77.81 82.09 706,070 80.949 1.36%
2022-02-22 0 84.75 84.75 84.80 82.10 85.00 972,500 81,502,005 83.807 80.71 80.71 80.76 78.19 80.95 1,021,142 79.815 0.36%
2022-02-21 0 84.45 84.40 84.45 83.65 88.35 1,369,539 116,154,835 84.813 80.43 80.38 80.43 79.67 84.14 1,438,040 80.773 -2.71%
2022-02-18 0 86.80 86.75 86.80 83.55 87.95 1,109,740 96,371,828 86.842 82.67 82.62 82.67 79.57 83.76 1,165,247 82.705 -0.46%
2022-02-17 0 87.20 87.10 87.20 83.65 87.65 2,041,341 174,882,552 85.670 83.05 82.95 83.05 79.67 83.47 2,143,444 81.589 4.62%
2022-02-16 0 83.35 83.35 83.45 78.60 84.05 1,835,524 151,252,862 82.403 79.38 79.38 79.47 74.86 80.05 1,927,333 78.478 4.45%
2022-02-15 0 79.80 79.70 79.80 74.85 79.80 2,848,500 223,466,930 78.451 76.00 75.90 76.00 71.28 76.00 2,990,976 74.714 7.55%
2022-02-14 0 74.20 74.15 74.20 74.10 79.15 2,399,003 183,824,194 76.625 70.67 70.62 70.67 70.57 75.38 2,518,996 72.975 0.88%
2022-02-11 0 73.55 73.50 73.55 72.70 75.85 1,591,544 117,793,566 74.012 70.05 70.00 70.05 69.24 72.24 1,671,150 70.487 -1.87%
2022-02-10 0 74.95 74.95 75.00 72.20 78.25 4,299,421 319,340,666 74.275 71.38 71.38 71.43 68.76 74.52 4,514,469 70.737 -1.45%
2022-02-09 0 76.05 75.80 76.05 73.25 79.50 2,476,644 186,654,416 75.366 72.43 72.19 72.43 69.76 75.71 2,600,520 71.776 -1.49%
2022-02-08 0 77.20 77.15 77.20 70.25 82.55 3,311,698 253,808,408 76.640 73.52 73.47 73.52 66.90 78.62 3,477,342 72.989 -6.48%
2022-02-07 0 82.55 82.50 82.55 79.40 84.05 1,349,200 111,360,287 82.538 78.62 78.57 78.62 75.62 80.05 1,416,684 78.606 2.93%
2022-02-04 0 80.20 80.15 80.20 78.55 85.40 1,371,472 110,847,201 80.824 76.38 76.33 76.38 74.81 81.33 1,440,070 76.973 -1.17%
2022-01-31 0 81.15 81.10 81.15 78.50 81.75 436,700 35,251,610 80.723 77.28 77.24 77.28 74.76 77.86 458,543 76.877 2.46%
2022-01-28 0 79.20 79.20 79.25 79.00 82.95 1,498,900 119,178,592 79.511 75.43 75.43 75.47 75.24 79.00 1,573,872 75.723 -1.80%
2022-01-27 0 80.65 80.45 80.65 78.65 85.70 2,706,412 219,178,455 80.985 76.81 76.62 76.81 74.90 81.62 2,841,781 77.127 -5.89%
2022-01-26 0 85.70 85.70 85.75 85.50 96.80 1,493,853 134,333,603 89.924 81.62 81.62 81.67 81.43 92.19 1,568,572 85.641 -9.79%
2022-01-25 0 95.00 94.95 95.00 93.00 96.80 995,825 94,627,283 95.024 90.47 90.43 90.47 88.57 92.19 1,045,634 90.498 0.00%
2022-01-24 0 95.00 95.00 95.05 92.45 96.35 606,339 57,473,126 94.787 90.47 90.47 90.52 88.05 91.76 636,667 90.272 -0.89%
2022-01-21 0 95.85 95.50 95.85 94.20 97.30 2,308,467 220,151,709 95.367 91.28 90.95 91.28 89.71 92.67 2,423,931 90.824 -1.34%
2022-01-20 0 97.15 96.90 97.15 95.10 97.30 1,380,207 133,349,264 96.615 92.52 92.28 92.52 90.57 92.67 1,449,242 92.013 1.73%
2022-01-19 0 95.50 94.95 95.50 93.50 95.85 1,524,159 144,430,989 94.761 90.95 90.43 90.95 89.05 91.28 1,600,394 90.247 1.27%
2022-01-18 0 94.30 94.10 94.30 91.50 96.60 1,011,185 95,700,252 94.642 89.81 89.62 89.81 87.14 92.00 1,061,762 90.133 2.78%
2022-01-17 0 91.75 91.70 91.75 91.10 96.00 1,231,368 114,531,362 93.012 87.38 87.33 87.38 86.76 91.43 1,292,958 88.581 -3.93%
2022-01-14 0 95.50 95.40 95.50 93.35 98.75 940,627 90,564,926 96.281 90.95 90.86 90.95 88.90 94.05 987,675 91.695 -0.31%
2022-01-13 0 95.80 95.70 95.80 91.20 99.80 2,925,383 279,654,550 95.596 91.24 91.14 91.24 86.86 95.05 3,071,704 91.042 -1.03%
2022-01-12 0 96.80 96.80 96.90 92.00 97.15 2,267,118 217,643,493 96.000 92.19 92.19 92.28 87.62 92.52 2,380,514 91.427 6.67%
2022-01-11 0 90.75 90.65 90.75 85.75 91.45 2,131,260 190,273,257 89.277 86.43 86.33 86.43 81.67 87.09 2,237,861 85.025 6.08%
2022-01-10 0 85.55 85.45 85.55 82.75 87.40 1,256,776 107,345,731 85.414 81.47 81.38 81.47 78.81 83.24 1,319,637 81.345 1.85%
2022-01-07 0 84.00 83.95 84.00 82.00 86.55 1,181,795 98,433,960 83.292 80.00 79.95 80.00 78.09 82.43 1,240,906 79.324 -0.83%
2022-01-06 0 84.70 84.45 84.70 81.20 85.35 2,154,191 180,174,492 83.639 80.67 80.43 80.67 77.33 81.28 2,261,939 79.655 0.00%
2022-01-05 0 84.70 84.65 84.70 84.40 92.10 2,145,900 185,787,007 86.578 80.67 80.62 80.67 80.38 87.71 2,253,233 82.454 -7.08%
2022-01-04 0 91.15 91.00 91.15 88.60 93.00 1,438,637 130,059,568 90.405 86.81 86.67 86.81 84.38 88.57 1,510,594 86.098 -0.82%
2022-01-03 0 91.90 91.90 92.00 89.20 100.1 1,031,100 95,149,375 92.280 87.52 87.52 87.62 84.95 95.33 1,082,673 87.884 -7.17%
2021-12-31 0 99.00 97.80 99.00 95.00 99.00 621,360 60,756,459 97.780 94.28 93.14 94.28 90.47 94.28 652,439 93.122 4.49%
2021-12-30 0 94.75 94.65 94.75 92.80 95.05 327,066 30,840,074 94.293 90.24 90.14 90.24 88.38 90.52 343,425 89.801 0.37%
2021-12-29 0 94.40 94.30 94.45 91.50 98.00 937,984 87,794,721 93.599 89.90 89.81 89.95 87.14 93.33 984,900 89.141 -0.58%
2021-12-28 0 94.95 94.80 94.95 93.35 97.90 2,073,211 197,429,460 95.229 90.43 90.28 90.43 88.90 93.24 2,176,908 90.693 -0.47%
2021-12-24 0 95.40 95.40 95.60 94.00 100.5 698,811 66,959,267 95.819 90.86 90.86 91.05 89.52 95.71 733,764 91.255 -4.60%
2021-12-23 0 100.0 100.0 100.1 96.75 101.9 1,037,666 104,063,640 100.29 95.24 95.24 95.33 92.14 97.05 1,089,568 95.509 0.50%
2021-12-22 0 99.50 99.45 99.55 98.20 106.4 2,236,907 224,494,335 100.36 94.76 94.71 94.81 93.52 101.3 2,348,792 95.579 -4.69%
2021-12-21 0 104.4 104.3 104.4 102.5 107.5 786,913 81,960,195 104.15 99.43 99.33 99.43 97.62 102.4 826,273 99.193 -0.48%
2021-12-20 0 104.9 104.8 104.9 102.9 114.0 1,362,758 145,370,541 106.67 99.90 99.81 99.90 98.00 108.6 1,430,920 101.59 -6.84%
2021-12-17 0 112.6 112.6 112.7 111.1 121.8 2,221,810 254,634,989 114.61 107.2 107.2 107.3 105.8 116.0 2,332,940 109.15 -4.58%
2021-12-16 0 118.0 118.0 118.3 109.9 119.1 2,918,850 335,857,352 115.07 112.4 112.4 112.7 104.7 113.4 3,064,844 109.58 7.27%
2021-12-15 0 110.0 110.0 110.1 105.5 121.2 2,708,790 300,551,414 110.95 104.8 104.8 104.9 100.5 115.4 2,844,278 105.67 -8.49%
2021-12-14 0 120.2 120.1 120.2 118.8 122.2 259,982 31,344,572 120.56 114.5 114.4 114.5 113.1 116.4 272,986 114.82 0.17%
2021-12-13 0 120.0 119.9 120.0 119.4 126.0 573,642 69,509,865 121.17 114.3 114.2 114.3 113.7 120.0 602,334 115.40 -1.96%
2021-12-10 0 122.4 122.3 122.4 121.7 129.0 789,957 97,917,605 123.95 116.6 116.5 116.6 115.9 122.9 829,469 118.05 -5.26%
2021-12-09 0 129.2 129.0 129.2 120.2 129.4 2,939,100 371,976,343 126.56 123.0 122.9 123.0 114.5 123.2 3,086,107 120.53 7.04%
2021-12-08 0 120.7 120.6 120.7 118.0 122.7 948,829 114,601,667 120.78 115.0 114.9 115.0 112.4 116.9 996,287 115.03 1.51%
2021-12-07 0 118.9 118.9 119.0 114.2 120.1 1,979,328 234,644,198 118.55 113.2 113.2 113.3 108.8 114.4 2,078,330 112.90 4.30%
2021-12-06 0 114.0 113.7 114.0 112.7 123.2 1,800,870 206,753,207 114.81 108.6 108.3 108.6 107.3 117.3 1,890,946 109.34 -6.33%
2021-12-03 0 121.7 121.7 121.8 120.1 125.0 478,144 58,547,813 122.45 115.9 115.9 116.0 114.4 119.0 502,060 116.62 -0.49%
2021-12-02 0 122.3 122.0 122.4 119.4 123.9 678,683 82,419,180 121.44 116.5 116.2 116.6 113.7 118.0 712,629 115.66 0.16%
2021-12-01 0 122.1 122.0 122.1 120.6 128.0 1,076,563 132,583,245 123.15 116.3 116.2 116.3 114.9 121.9 1,130,410 117.29 -1.77%
2021-11-30 0 124.3 124.3 124.4 123.9 128.0 730,021 90,977,662 124.62 118.4 118.4 118.5 118.0 121.9 766,535 118.69 -1.89%
2021-11-29 0 126.7 126.7 126.8 125.0 131.9 420,228 53,283,485 126.80 120.7 120.7 120.8 119.0 125.6 441,247 120.76 -2.09%
2021-11-26 0 129.4 129.4 129.6 129.0 133.0 619,000 81,089,790 131.00 123.2 123.2 123.4 122.9 126.7 649,961 124.76 -0.15%
2021-11-25 0 129.6 129.5 129.6 128.0 131.0 327,973 42,540,446 129.71 123.4 123.3 123.4 121.9 124.8 344,377 123.53 -0.46%
2021-11-24 0 130.2 130.2 130.5 129.7 133.0 840,158 110,249,854 131.23 124.0 124.0 124.3 123.5 126.7 882,181 124.97 -1.29%
2021-11-23 0 131.9 131.5 131.9 129.0 133.9 489,300 64,155,064 131.12 125.6 125.2 125.6 122.9 127.5 513,774 124.87 -0.15%
2021-11-22 0 132.1 132.1 132.3 130.1 133.1 652,800 86,110,881 131.91 125.8 125.8 126.0 123.9 126.8 685,452 125.63 -1.20%
2021-11-19 0 133.7 133.1 133.7 132.8 137.9 600,291 80,611,053 134.29 127.3 126.8 127.3 126.5 131.3 630,316 127.89 -2.27%
2021-11-18 0 136.8 136.4 136.8 135.6 144.8 592,913 81,718,037 137.82 130.3 129.9 130.3 129.1 137.9 622,569 131.26 -5.72%
2021-11-17 0 145.1 145.0 145.1 139.4 145.3 916,359 132,318,911 144.40 138.2 138.1 138.2 132.8 138.4 962,193 137.52 2.18%
2021-11-16 0 142.0 141.9 142.0 129.9 142.7 2,280,059 312,491,200 137.05 135.2 135.1 135.2 123.7 135.9 2,394,103 130.53 9.23%
2021-11-15 0 130.0 129.9 130.0 128.5 132.7 1,056,705 137,494,226 130.12 123.8 123.7 123.8 122.4 126.4 1,109,559 123.92 -1.37%
2021-11-12 0 131.8 131.7 131.8 131.5 137.9 492,420 65,318,668 132.65 125.5 125.4 125.5 125.2 131.3 517,050 126.33 -2.80%
2021-11-11 0 135.6 135.5 135.6 134.0 139.4 393,600 53,537,456 136.02 129.1 129.0 129.1 127.6 132.8 413,287 129.54 -1.17%
2021-11-10 0 137.2 137.2 137.3 132.0 137.8 1,238,765 167,561,912 135.27 130.7 130.7 130.8 125.7 131.2 1,300,725 128.82 1.03%
2021-11-09 0 135.8 135.4 135.8 128.6 135.8 561,938 75,436,974 134.24 129.3 129.0 129.3 122.5 129.3 590,045 127.85 5.76%
2021-11-08 0 128.4 128.2 128.4 125.3 136.8 1,197,500 153,249,540 127.97 122.3 122.1 122.3 119.3 130.3 1,257,396 121.88 -3.82%
2021-11-05 0 133.5 133.4 133.5 133.3 139.1 508,090 68,315,479 134.46 127.1 127.0 127.1 127.0 132.5 533,504 128.05 -4.03%
2021-11-04 0 139.1 138.1 139.1 134.9 139.4 1,251,623 171,324,540 136.88 132.5 131.5 132.5 128.5 132.8 1,314,226 130.36 2.66%
2021-11-03 0 135.5 135.2 135.5 133.1 140.9 732,530 99,179,657 135.39 129.0 128.8 129.0 126.8 134.2 769,170 128.94 -1.24%
2021-11-02 0 137.2 136.7 137.2 134.7 140.4 1,573,600 216,383,395 137.51 130.7 130.2 130.7 128.3 133.7 1,652,308 130.96 -0.58%
2021-11-01 0 138.0 137.9 138.0 137.8 152.0 1,993,859 279,815,805 140.34 131.4 131.3 131.4 131.2 144.8 2,093,587 133.65 -9.03%
2021-10-29 0 151.7 151.7 151.9 147.5 153.8 1,334,777 203,417,650 152.40 144.5 144.5 144.7 140.5 146.5 1,401,540 145.14 1.88%
2021-10-28 0 148.9 148.7 148.9 145.6 149.0 329,100 48,647,809 147.82 141.8 141.6 141.8 138.7 141.9 345,561 140.78 0.81%
2021-10-27 0 147.7 147.7 147.8 146.2 151.6 789,900 117,636,285 148.93 140.7 140.7 140.8 139.2 144.4 829,409 141.83 -1.93%
2021-10-26 0 150.6 150.4 150.6 148.0 154.0 581,169 87,156,248 149.97 143.4 143.2 143.4 140.9 146.7 610,238 142.82 -1.18%
2021-10-25 0 152.4 152.3 152.4 148.0 158.0 1,149,406 175,745,240 152.90 145.1 145.0 145.1 140.9 150.5 1,206,897 145.62 1.26%
2021-10-22 0 150.5 150.5 150.6 146.0 151.9 623,728 93,458,016 149.84 143.3 143.3 143.4 139.0 144.7 654,925 142.70 1.96%
2021-10-21 0 147.6 147.6 147.7 146.8 156.0 1,682,640 254,334,348 151.15 140.6 140.6 140.7 139.8 148.6 1,766,802 143.95 -3.66%
2021-10-20 0 153.2 153.1 153.2 151.8 160.7 495,950 76,403,970 154.06 145.9 145.8 145.9 144.6 153.0 520,756 146.72 -3.65%
2021-10-19 0 159.0 159.0 159.1 154.4 160.3 350,082 55,571,644 158.74 151.4 151.4 151.5 147.0 152.7 367,592 151.18 1.73%
2021-10-18 0 156.3 156.1 156.3 150.5 156.3 400,600 61,535,914 153.61 148.9 148.7 148.9 143.3 148.9 420,637 146.29 2.83%
2021-10-15 0 152.0 151.8 152.0 143.7 160.0 1,099,224 164,096,595 149.28 144.8 144.6 144.8 136.9 152.4 1,154,205 142.17 -2.25%
2021-10-12 0 155.5 155.5 155.6 154.2 165.0 291,383 45,676,206 156.76 148.1 148.1 148.2 146.9 157.1 305,957 149.29 -0.96%
2021-10-11 0 157.0 156.8 157.0 156.7 162.7 510,600 81,293,570 159.21 149.5 149.3 149.5 149.2 154.9 536,139 151.63 -2.12%
2021-10-08 0 160.4 160.2 160.4 158.8 168.0 510,242 82,614,044 161.91 152.8 152.6 152.8 151.2 160.0 535,763 154.20 0.00%
2021-10-07 0 160.4 160.4 160.5 159.7 162.9 287,000 46,103,742 160.64 152.8 152.8 152.9 152.1 155.1 301,355 152.99 -0.99%
2021-10-06 0 162.0 161.9 162.0 160.8 163.9 288,653 46,683,858 161.73 154.3 154.2 154.3 153.1 156.1 303,091 154.03 -0.49%
2021-10-05 0 162.8 162.8 163.0 160.1 166.3 219,453 36,018,404 164.13 155.0 155.0 155.2 152.5 158.4 230,430 156.31 -1.93%
2021-10-04 0 166.0 165.9 166.0 161.6 167.9 392,301 64,662,247 164.83 158.1 158.0 158.1 153.9 159.9 411,923 156.98 0.18%
2021-09-30 0 165.7 165.7 166.0 163.5 169.0 640,900 106,781,640 166.61 157.8 157.8 158.1 155.7 160.9 672,956 158.68 -0.90%
2021-09-29 0 167.2 166.8 167.2 164.0 170.9 690,100 115,144,939 166.85 159.2 158.9 159.2 156.2 162.8 724,617 158.90 -1.70%
2021-09-28 0 170.1 170.0 170.1 167.6 175.8 654,500 112,209,242 171.44 162.0 161.9 162.0 159.6 167.4 687,237 163.28 0.12%
2021-09-27 0 169.9 169.9 170.0 161.5 173.3 736,012 125,512,173 170.53 161.8 161.8 161.9 153.8 165.0 772,826 162.41 1.31%
2021-09-24 0 167.7 167.5 167.7 165.6 174.4 896,649 152,344,096 169.90 159.7 159.5 159.7 157.7 166.1 941,497 161.81 -1.99%
2021-09-23 0 171.1 170.8 171.1 170.3 176.6 1,056,397 182,055,578 172.34 162.9 162.7 162.9 162.2 168.2 1,109,236 164.13 -2.23%
2021-09-21 0 175.0 175.0 175.6 172.0 176.9 153,039 26,782,244 175.00 166.7 166.7 167.2 163.8 168.5 160,694 166.67 -0.57%
2021-09-20 0 176.0 175.7 176.0 171.9 177.0 536,255 93,856,238 175.02 167.6 167.3 167.6 163.7 168.6 563,077 166.68 1.15%
2021-09-17 0 174.0 173.8 174.0 167.9 177.0 1,217,318 210,666,851 173.06 165.7 165.5 165.7 159.9 168.6 1,278,206 164.81 5.33%
2021-09-16 0 165.2 165.2 165.4 164.5 169.5 706,300 117,514,496 166.38 157.3 157.3 157.5 156.7 161.4 741,628 158.45 -2.07%
2021-09-15 0 168.7 167.4 168.7 163.9 172.7 442,691 74,681,318 168.70 160.7 159.4 160.7 156.1 164.5 464,833 160.66 0.90%
2021-09-14 0 167.2 167.2 167.5 156.2 168.1 981,767 162,321,737 165.34 159.2 159.2 159.5 148.8 160.1 1,030,873 157.46 5.16%
2021-09-13 0 159.0 158.2 159.0 156.8 162.8 717,600 113,593,216 158.30 151.4 150.7 151.4 149.3 155.0 753,493 150.76 0.13%
2021-09-10 0 158.8 158.7 158.8 149.8 159.2 854,033 133,116,512 155.87 151.2 151.1 151.2 142.7 151.6 896,750 148.44 3.52%
2021-09-09 0 153.4 153.4 154.0 147.9 154.8 1,510,059 232,098,207 153.70 146.1 146.1 146.7 140.9 147.4 1,585,589 146.38 3.02%
2021-09-08 0 148.9 148.8 148.9 145.5 150.6 525,999 78,116,120 148.51 141.8 141.7 141.8 138.6 143.4 552,308 141.44 0.20%
2021-09-07 0 148.6 148.6 148.8 144.1 149.8 869,352 128,013,685 147.25 141.5 141.5 141.7 137.2 142.7 912,835 140.24 -0.93%
2021-09-06 0 150.0 149.7 150.0 133.2 150.2 1,712,592 247,670,886 144.62 142.9 142.6 142.9 126.9 143.0 1,798,252 137.73 12.70%
2021-09-03 0 133.1 133.0 133.1 132.8 138.3 557,600 75,321,385 135.08 126.8 126.7 126.8 126.5 131.7 585,490 128.65 -0.89%
2021-09-02 0 134.3 134.0 134.3 132.0 138.0 697,200 93,178,385 133.65 127.9 127.6 127.9 125.7 131.4 732,072 127.28 -1.54%
2021-09-01 0 136.4 136.4 136.5 131.2 138.6 830,702 112,853,126 135.85 129.9 129.9 130.0 125.0 132.0 872,252 129.38 -1.16%
2021-08-31 0 138.0 137.2 138.0 136.0 139.4 882,130 121,154,283 137.34 131.4 130.7 131.4 129.5 132.8 926,252 130.80 -0.22%
2021-08-30 0 138.3 137.6 138.3 135.0 140.7 799,900 109,922,170 137.42 131.7 131.0 131.7 128.6 134.0 839,909 130.87 0.73%
2021-08-27 0 137.3 137.2 137.4 136.8 144.0 926,500 128,839,131 139.06 130.8 130.7 130.9 130.3 137.1 972,841 132.44 -2.49%
2021-08-26 0 140.8 140.1 140.8 136.1 155.6 2,674,700 381,849,047 142.76 134.1 133.4 134.1 129.6 148.2 2,808,483 135.96 -3.56%
2021-08-25 0 146.0 146.0 146.1 143.2 149.0 1,066,866 156,029,655 146.25 139.0 139.0 139.1 136.4 141.9 1,120,228 139.28 0.00%
2021-08-24 0 146.0 146.0 146.4 140.0 148.0 1,578,586 229,377,145 145.31 139.0 139.0 139.4 133.3 140.9 1,657,543 138.38 3.77%
2021-08-23 0 140.7 140.0 140.7 128.5 140.7 1,481,624 201,566,547 136.04 134.0 133.3 134.0 122.4 134.0 1,555,732 129.56 8.23%
2021-08-20 0 130.0 129.7 130.0 126.8 132.5 1,976,017 253,776,094 128.43 123.8 123.5 123.8 120.8 126.2 2,074,853 122.31 -2.03%
2021-08-19 0 132.7 132.2 132.7 130.6 134.9 992,130 131,321,807 132.36 126.4 125.9 126.4 124.4 128.5 1,041,754 126.06 -0.23%
2021-08-18 0 133.0 132.4 133.0 132.1 137.8 539,300 71,756,989 133.06 126.7 126.1 126.7 125.8 131.2 566,275 126.72 -0.45%
2021-08-17 0 133.6 133.5 133.6 129.0 140.2 1,258,747 166,285,698 132.10 127.2 127.1 127.2 122.9 133.5 1,321,707 125.81 -3.12%
2021-08-16 0 137.9 137.7 137.9 136.5 144.5 328,900 45,270,610 137.64 131.3 131.1 131.3 130.0 137.6 345,351 131.09 -2.27%
2021-08-13 0 141.1 140.9 141.1 135.9 144.5 843,747 118,413,970 140.34 134.4 134.2 134.4 129.4 137.6 885,949 133.66 3.67%
2021-08-12 0 136.1 136.1 136.3 135.3 145.5 1,985,079 272,316,976 137.18 129.6 129.6 129.8 128.9 138.6 2,084,368 130.65 -7.48%
2021-08-11 0 147.1 146.7 147.1 145.8 150.0 596,091 87,548,407 146.87 140.1 139.7 140.1 138.9 142.9 625,906 139.87 -2.06%
2021-08-10 0 150.2 150.0 150.2 145.1 151.5 547,500 80,696,825 147.39 143.0 142.9 143.0 138.2 144.3 574,885 140.37 0.87%
2021-08-09 0 148.9 148.6 148.9 145.1 150.8 552,106 81,241,813 147.15 141.8 141.5 141.8 138.2 143.6 579,721 140.14 -1.13%
2021-08-06 0 150.6 150.6 150.7 147.8 155.7 452,603 67,951,100 150.13 143.4 143.4 143.5 140.8 148.3 475,241 142.98 -2.46%
2021-08-05 0 154.4 154.4 154.8 150.7 159.4 972,125 152,268,608 156.63 147.0 147.0 147.4 143.5 151.8 1,020,749 149.17 2.25%
2021-08-04 0 151.0 151.0 151.1 147.8 153.9 1,043,445 157,906,751 151.33 143.8 143.8 143.9 140.8 146.6 1,095,636 144.12 -0.13%
2021-08-03 0 151.2 151.2 151.3 146.0 156.0 924,100 140,492,065 152.03 144.0 144.0 144.1 139.0 148.6 970,321 144.79 2.16%
2021-08-02 0 148.0 147.4 148.0 136.1 150.6 961,257 138,047,980 143.61 140.9 140.4 140.9 129.6 143.4 1,009,337 136.77 -1.73%
2021-07-30 0 150.6 150.5 150.6 144.6 154.0 1,196,802 177,003,099 147.90 143.4 143.3 143.4 137.7 146.7 1,256,663 140.85 -2.65%
2021-07-29 0 154.7 154.4 154.7 153.0 159.0 1,517,641 235,703,361 155.31 147.3 147.0 147.3 145.7 151.4 1,593,550 147.91 1.44%
2021-07-28 0 152.5 152.2 152.5 143.5 154.8 1,240,913 186,868,946 150.59 145.2 144.9 145.2 136.7 147.4 1,302,981 143.42 3.25%
2021-07-27 0 147.7 147.0 147.7 142.6 157.4 1,658,882 245,644,034 148.08 140.7 140.0 140.7 135.8 149.9 1,741,856 141.02 -3.02%
2021-07-26 0 152.3 152.0 152.3 149.2 165.0 1,897,100 289,938,374 152.83 145.0 144.8 145.0 142.1 157.1 1,991,989 145.55 -8.53%
2021-07-23 0 166.5 166.5 166.6 165.4 175.0 753,700 125,732,050 166.82 158.6 158.6 158.7 157.5 166.7 791,398 158.87 -3.76%
2021-07-22 0 173.0 172.6 173.0 170.1 175.3 926,454 160,020,082 172.72 164.8 164.4 164.8 162.0 166.9 972,793 164.50 0.82%
2021-07-21 0 171.6 171.5 171.6 169.0 176.1 727,815 124,913,706 171.63 163.4 163.3 163.4 160.9 167.7 764,219 163.45 0.35%
2021-07-20 0 171.0 171.0 171.1 168.3 176.0 547,123 93,727,098 171.31 162.9 162.9 162.9 160.3 167.6 574,489 163.15 -1.44%
2021-07-19 0 173.5 173.4 173.5 172.2 178.6 582,800 101,463,050 174.10 165.2 165.1 165.2 164.0 170.1 611,950 165.80 -0.97%
2021-07-16 0 175.2 174.1 175.2 174.0 183.5 543,009 95,940,982 176.68 166.9 165.8 166.9 165.7 174.8 570,169 168.27 -2.23%
2021-07-15 0 179.2 179.2 179.5 176.1 183.0 534,208 95,913,356 179.54 170.7 170.7 170.9 167.7 174.3 560,928 170.99 -0.44%
2021-07-14 0 180.0 179.6 180.0 174.8 183.4 968,261 174,443,759 180.16 171.4 171.0 171.4 166.5 174.7 1,016,691 171.58 1.75%
2021-07-13 0 176.9 176.4 176.9 171.9 179.6 1,352,475 238,007,494 175.98 168.5 168.0 168.5 163.7 171.0 1,420,123 167.60 2.85%
2021-07-12 0 172.0 171.9 172.0 155.0 174.2 2,344,442 394,323,323 168.20 163.8 163.7 163.8 147.6 165.9 2,461,706 160.18 10.04%
2021-07-09 0 156.3 156.1 156.3 149.3 159.8 1,904,600 297,799,927 156.36 148.9 148.7 148.9 142.2 152.2 1,999,864 148.91 1.76%
2021-07-08 0 153.6 153.5 153.6 151.1 168.5 4,534,688 703,915,815 155.23 146.3 146.2 146.3 143.9 160.5 4,761,503 147.83 -7.69%
2021-07-07 0 166.4 166.3 166.4 159.1 168.5 2,596,384 431,754,941 166.29 158.5 158.4 158.5 151.5 160.5 2,726,249 158.37 2.34%
2021-07-06 0 162.6 162.5 162.6 154.0 174.8 2,842,612 460,715,481 162.07 154.9 154.8 154.9 146.7 166.5 2,984,793 154.35 -8.29%
2021-07-05 0 177.3 177.2 177.3 172.6 180.3 1,763,883 312,737,445 177.30 168.9 168.8 168.9 164.4 171.7 1,852,109 168.85 -3.54%
2021-07-02 0 183.8 183.1 183.8 182.0 193.8 2,104,117 393,032,470 186.79 175.0 174.4 175.0 173.3 184.6 2,209,360 177.89 0.99%
2021-06-30 0 182.0 182.0 182.1 178.0 185.0 555,059 101,005,292 181.97 173.3 173.3 173.4 169.5 176.2 582,822 173.30 1.11%
2021-06-29 0 180.0 180.0 180.1 178.6 188.0 594,986 108,567,603 182.47 171.4 171.4 171.5 170.1 179.0 624,746 173.78 -1.15%
2021-06-28 0 182.1 182.0 182.1 176.0 184.0 682,943 124,396,618 182.15 173.4 173.3 173.4 167.6 175.2 717,102 173.47 1.17%
2021-06-25 0 180.0 179.4 180.0 169.3 180.7 1,362,642 241,366,894 177.13 171.4 170.9 171.4 161.2 172.1 1,430,798 168.69 6.38%
2021-06-24 0 169.2 169.2 169.3 167.0 173.0 681,676 115,360,718 169.23 161.1 161.1 161.2 159.0 164.8 715,772 161.17 -0.70%
2021-06-23 0 170.4 170.3 171.0 165.5 176.4 1,234,913 212,853,699 172.36 162.3 162.2 162.9 157.6 168.0 1,296,681 164.15 2.59%
2021-06-22 0 166.1 166.0 166.1 165.6 170.7 788,748 132,726,570 168.28 158.2 158.1 158.2 157.7 162.6 828,199 160.26 -0.95%
2021-06-21 0 167.7 167.7 167.8 160.0 171.8 903,110 152,415,878 168.77 159.7 159.7 159.8 152.4 163.6 948,282 160.73 1.64%
2021-06-18 0 165.0 164.3 165.0 156.3 165.0 1,182,998 193,801,519 163.82 157.1 156.5 157.1 148.9 157.1 1,242,169 156.02 4.43%
2021-06-17 0 158.0 158.0 158.2 152.6 158.9 370,513 58,406,147 157.64 150.5 150.5 150.7 145.3 151.3 389,045 150.13 2.66%
2021-06-16 0 153.9 153.9 154.1 152.3 159.5 540,300 83,484,507 154.52 146.6 146.6 146.8 145.0 151.9 567,325 147.15 -3.51%
2021-06-15 0 159.5 159.5 159.6 157.9 165.3 431,548 68,744,397 159.30 151.9 151.9 152.0 150.4 157.4 453,133 151.71 -1.91%
2021-06-11 0 162.6 162.5 162.6 160.1 167.2 438,985 71,223,481 162.25 154.9 154.8 154.9 152.5 159.2 460,942 154.52 -1.45%
2021-06-10 0 165.0 164.9 165.0 163.5 167.8 363,235 59,830,249 164.72 157.1 157.0 157.1 155.7 159.8 381,403 156.87 1.23%
2021-06-09 0 163.0 162.9 163.0 158.0 164.9 291,939 47,109,196 161.37 155.2 155.1 155.2 150.5 157.0 306,541 153.68 -0.06%
2021-06-08 0 163.1 163.0 163.1 162.0 169.8 480,100 79,346,846 165.27 155.3 155.2 155.3 154.3 161.7 504,114 157.40 -1.33%
2021-06-07 0 165.3 165.0 165.3 163.6 170.0 252,794 41,898,296 165.74 157.4 157.1 157.4 155.8 161.9 265,438 157.85 -2.07%
2021-06-04 0 168.8 168.7 168.8 161.6 171.0 964,150 162,618,845 168.67 160.8 160.7 160.8 153.9 162.9 1,012,375 160.63 3.05%
2021-06-03 0 163.8 163.6 163.8 162.5 167.3 459,944 75,883,804 164.98 156.0 155.8 156.0 154.8 159.3 482,949 157.13 -1.21%
2021-06-02 0 165.8 165.7 165.8 163.5 170.0 798,676 133,129,234 166.69 157.9 157.8 157.9 155.7 161.9 838,624 158.75 -0.72%
2021-06-01 0 167.0 166.9 167.0 157.3 167.0 1,265,316 207,429,307 163.93 159.0 158.9 159.0 149.8 159.0 1,328,604 156.13 3.60%
2021-05-31 0 161.2 161.2 161.3 153.5 162.2 729,000 116,911,340 160.37 153.5 153.5 153.6 146.2 154.5 765,463 152.73 4.27%
2021-05-28 0 154.6 154.2 154.6 151.8 164.7 1,393,537 216,812,428 155.58 147.2 146.9 147.2 144.6 156.9 1,463,239 148.17 -5.44%
2021-05-27 0 163.5 163.4 163.5 160.4 166.3 1,334,215 218,333,548 163.64 155.7 155.6 155.7 152.8 158.4 1,400,949 155.85 1.36%
2021-05-26 0 161.3 161.3 161.4 160.5 166.6 639,083 104,040,357 162.80 153.6 153.6 153.7 152.9 158.7 671,049 155.04 -2.12%
2021-05-25 0 164.8 164.7 164.8 161.7 166.1 998,940 164,452,855 164.63 156.9 156.9 156.9 154.0 158.2 1,048,905 156.79 1.52%
2021-05-24 0 162.7 162.5 162.7 158.1 163.8 735,445 118,781,518 161.51 154.6 154.4 154.6 150.2 155.7 773,952 153.47 0.56%
2021-05-21 0 161.8 161.8 162.0 155.2 163.7 957,952 153,570,717 160.31 153.7 153.7 153.9 147.5 155.6 1,008,109 152.34 5.06%
2021-05-20 0 154.0 153.8 154.2 152.1 157.8 407,735 62,949,426 154.39 146.3 146.1 146.5 144.5 149.9 429,083 146.71 -0.52%
2021-05-18 0 154.8 154.8 155.1 150.6 157.2 514,548 79,464,466 154.44 147.1 147.1 147.4 143.1 149.4 541,489 146.75 1.11%
2021-05-17 0 153.1 153.1 153.6 146.0 154.6 852,988 130,128,664 152.56 145.5 145.5 146.0 138.7 146.9 897,649 144.97 3.38%
2021-05-14 0 148.1 148.1 148.2 145.1 150.0 428,200 63,645,890 148.64 140.7 140.7 140.8 137.9 142.5 450,620 141.24 0.07%
2021-05-13 0 148.0 148.0 148.1 146.2 151.8 557,568 82,824,426 148.55 140.6 140.6 140.7 138.9 144.2 586,761 141.16 -1.66%
2021-05-12 0 150.5 150.5 150.7 143.8 151.7 421,970 62,683,862 148.55 143.0 143.0 143.2 136.6 144.2 444,064 141.16 3.44%
2021-05-11 0 145.5 145.5 145.7 137.7 147.2 469,400 67,736,265 144.30 138.3 138.3 138.5 130.8 139.9 493,977 137.12 0.76%
2021-05-10 0 144.4 144.0 144.4 142.2 146.0 369,948 53,439,233 144.45 137.2 136.8 137.2 135.1 138.7 389,318 137.26 1.48%
2021-05-07 0 142.3 142.2 142.3 142.1 149.8 442,417 64,275,776 145.28 135.2 135.1 135.2 135.0 142.3 465,581 138.05 -2.80%
2021-05-06 0 146.4 145.7 146.4 142.6 150.0 482,480 70,516,150 146.15 139.1 138.5 139.1 135.5 142.5 507,742 138.88 -2.01%
2021-05-05 0 149.4 148.9 149.4 146.7 153.0 460,535 68,642,942 149.05 142.0 141.5 142.0 139.4 145.4 484,648 141.63 -2.35%
2021-05-04 0 153.0 152.6 153.0 148.8 153.5 392,006 59,453,515 151.66 145.4 145.0 145.4 141.4 145.9 412,531 144.12 1.39%
2021-05-03 0 150.9 150.8 150.9 147.4 153.2 262,613 39,449,669 150.22 143.4 143.3 143.4 140.1 145.6 276,363 142.75 -1.11%
2021-04-30 0 152.6 152.4 152.6 150.0 155.3 1,540,137 233,980,317 151.92 145.0 144.8 145.0 142.5 147.6 1,620,776 144.36 -0.13%
2021-04-29 0 152.8 152.0 152.8 151.2 162.0 1,111,603 172,574,278 155.25 145.2 144.4 145.2 143.7 153.9 1,169,805 147.52 -1.93%
2021-04-28 0 155.8 155.8 156.0 150.2 159.2 1,539,176 239,898,349 155.86 148.0 148.0 148.2 142.7 151.3 1,619,765 148.11 2.91%
2021-04-27 0 151.4 151.4 151.9 146.3 152.1 877,668 131,804,836 150.18 143.9 143.9 144.3 139.0 144.5 923,621 142.70 1.88%
2021-04-26 0 148.6 148.2 148.8 147.1 153.4 1,012,289 152,054,994 150.21 141.2 140.8 141.4 139.8 145.8 1,065,291 142.74 -0.93%
2021-04-23 0 150.0 150.0 150.2 142.1 150.7 1,402,937 209,036,898 149.00 142.5 142.5 142.7 135.0 143.2 1,476,393 141.59 4.90%
2021-04-22 0 143.0 142.6 143.0 139.1 145.9 991,173 141,454,981 142.71 135.9 135.5 135.9 132.2 138.6 1,043,069 135.61 1.42%
2021-04-21 0 141.0 141.0 141.4 134.5 143.0 1,519,013 213,729,718 140.70 134.0 134.0 134.4 127.8 135.9 1,598,546 133.70 0.71%
2021-04-20 0 140.0 139.9 140.0 133.2 141.1 1,935,161 269,045,186 139.03 133.0 132.9 133.0 126.6 134.1 2,036,483 132.11 3.24%
2021-04-19 0 135.6 135.4 135.6 131.6 136.2 1,277,301 172,332,327 134.92 128.9 128.7 128.9 125.1 129.4 1,344,179 128.21 1.27%
2021-04-16 0 133.9 133.8 133.9 132.1 139.5 1,185,091 158,751,074 133.96 127.2 127.1 127.2 125.5 132.6 1,247,141 127.29 -3.25%
2021-04-15 0 138.4 138.2 138.4 135.6 138.6 507,161 69,409,397 136.86 131.5 131.3 131.5 128.9 131.7 533,715 130.05 0.44%
2021-04-14 0 137.8 137.8 138.0 136.1 141.0 621,248 85,714,269 137.97 130.9 130.9 131.1 129.3 134.0 653,776 131.11 -0.22%
2021-04-13 0 138.1 137.6 138.1 135.8 143.9 639,257 88,652,744 138.68 131.2 130.8 131.2 129.0 136.7 672,728 131.78 -2.06%
2021-04-12 0 141.0 140.9 141.0 137.2 145.8 1,519,686 215,211,320 141.62 134.0 133.9 134.0 130.4 138.5 1,599,254 134.57 -1.67%
2021-04-09 0 143.4 143.2 143.4 141.3 149.6 766,267 110,585,227 144.32 136.3 136.1 136.3 134.3 142.2 806,388 137.14 -3.11%
2021-04-08 0 148.0 148.0 148.2 145.7 150.5 747,730 110,879,195 148.29 140.6 140.6 140.8 138.5 143.0 786,880 140.91 0.00%
2021-04-07 0 148.0 147.8 148.0 144.9 153.4 893,811 132,032,871 147.72 140.6 140.4 140.6 137.7 145.8 940,610 140.37 -2.82%
2021-04-01 0 152.3 152.3 152.7 151.9 160.0 1,140,710 176,618,088 154.83 144.7 144.7 145.1 144.3 152.0 1,200,436 147.13 -0.91%
2021-03-31 0 153.7 153.7 153.8 151.0 157.0 1,324,304 204,490,650 154.41 146.1 146.1 146.1 143.5 149.2 1,393,643 146.73 1.05%
2021-03-30 0 152.1 152.1 152.2 149.0 157.9 1,224,473 188,474,275 153.92 144.5 144.5 144.6 141.6 150.0 1,288,585 146.26 2.49%
2021-03-29 0 148.4 148.3 148.4 144.9 153.1 1,287,871 192,292,273 149.31 141.0 140.9 141.0 137.7 145.5 1,355,302 141.88 4.14%
2021-03-26 0 142.5 142.5 143.1 137.6 147.1 1,116,279 159,886,452 143.23 135.4 135.4 136.0 130.8 139.8 1,174,726 136.11 2.52%
2021-03-25 0 139.0 139.0 139.3 131.9 141.6 856,010 118,449,232 138.37 132.1 132.1 132.4 125.3 134.6 900,829 131.49 -0.71%
2021-03-24 0 140.0 139.4 140.0 131.5 141.9 697,016 96,481,406 138.42 133.0 132.5 133.0 125.0 134.8 733,511 131.53 1.52%
2021-03-23 0 137.9 137.9 138.0 135.2 144.3 611,569 84,564,874 138.28 131.0 131.0 131.1 128.5 137.1 643,590 131.40 -3.50%
2021-03-22 0 142.9 142.7 142.9 141.7 149.0 751,000 108,209,828 144.09 135.8 135.6 135.8 134.6 141.6 790,321 136.92 -1.65%
2021-03-19 0 145.3 145.0 145.3 141.0 146.2 467,774 67,377,421 144.04 138.1 137.8 138.1 134.0 138.9 492,266 136.87 1.40%
2021-03-18 0 143.3 143.3 143.5 142.4 152.0 1,155,588 169,167,761 146.39 136.2 136.2 136.4 135.3 144.4 1,216,093 139.11 -3.83%
2021-03-17 0 149.0 149.0 149.1 138.9 149.2 1,235,736 180,695,665 146.23 141.6 141.6 141.7 132.0 141.8 1,300,437 138.95 4.27%
2021-03-16 0 142.9 142.8 142.9 136.4 144.3 860,998 122,216,944 141.95 135.8 135.7 135.8 129.6 137.1 906,079 134.89 3.63%
2021-03-15 0 137.9 137.8 137.9 134.1 145.7 1,916,830 267,776,018 139.70 131.0 130.9 131.0 127.4 138.5 2,017,192 132.75 -2.13%
2021-03-12 0 140.9 140.8 141.4 136.5 149.7 1,132,575 162,692,242 143.65 133.9 133.8 134.4 129.7 142.3 1,191,875 136.50 -0.35%
2021-03-11 0 141.4 141.4 142.4 128.5 147.5 2,217,408 314,034,230 141.62 134.4 134.4 135.3 122.1 140.2 2,333,508 134.58 7.45%
2021-03-10 0 131.6 131.6 131.9 127.5 135.0 832,138 109,231,262 131.27 125.1 125.1 125.3 121.2 128.3 875,707 124.73 2.65%
2021-03-09 0 128.2 128.2 129.0 123.1 133.3 1,254,300 161,400,788 128.68 121.8 121.8 122.6 117.0 126.7 1,319,973 122.28 -2.21%
2021-03-08 0 131.1 130.9 131.1 129.1 146.0 1,220,638 163,291,508 133.78 124.6 124.4 124.6 122.7 138.7 1,284,549 127.12 -6.49%
2021-03-05 0 140.2 140.2 141.0 133.7 143.8 692,984 97,188,151 140.25 133.2 133.2 134.0 127.0 136.6 729,268 133.27 -1.75%
2021-03-04 0 142.7 142.7 143.3 141.0 146.6 1,113,613 159,020,019 142.80 135.6 135.6 136.2 134.0 139.3 1,171,920 135.69 -5.18%
2021-03-03 0 150.5 150.5 151.0 145.1 152.8 2,171,844 323,196,466 148.81 143.0 143.0 143.5 137.9 145.2 2,285,558 141.41 1.55%
2021-03-02 0 148.2 148.2 148.5 148.2 159.0 1,245,988 189,830,694 152.35 140.8 140.8 141.1 140.8 151.1 1,311,226 144.77 -4.63%
2021-03-01 0 155.4 155.4 156.6 152.2 159.8 1,176,504 182,236,210 154.90 147.7 147.7 148.8 144.6 151.8 1,238,104 147.19 2.37%
2021-02-26 0 151.8 151.8 152.2 147.1 157.2 1,984,016 302,370,498 152.40 144.2 144.2 144.6 139.8 149.4 2,087,896 144.82 -2.06%
2021-02-25 0 155.0 154.9 155.0 151.9 159.7 814,460 126,361,316 155.15 147.3 147.2 147.3 144.3 151.8 857,104 147.43 -0.64%
2021-02-24 0 156.0 155.8 156.0 153.6 164.0 2,011,663 315,138,205 156.66 148.2 148.0 148.2 146.0 155.8 2,116,991 148.86 -2.99%
2021-02-23 0 160.8 160.4 160.8 156.6 163.3 1,655,482 264,997,313 160.07 152.8 152.4 152.8 148.8 155.2 1,742,161 152.11 -0.12%
2021-02-22 0 161.0 161.0 161.1 161.0 177.3 2,431,268 402,271,650 165.46 153.0 153.0 153.1 153.0 168.5 2,558,565 157.23 -9.19%
2021-02-19 0 177.3 176.5 177.3 172.0 180.0 1,221,354 214,718,707 175.80 168.5 167.7 168.5 163.4 171.0 1,285,302 167.06 -0.11%
2021-02-18 0 177.5 177.5 178.0 177.2 191.8 1,443,465 260,452,313 180.44 168.7 168.7 169.1 168.4 182.3 1,519,043 171.46 -6.38%
2021-02-17 0 189.6 188.7 189.6 180.7 190.0 697,642 130,347,854 186.84 180.2 179.3 180.2 171.7 180.5 734,169 177.54 3.21%
2021-02-16 0 183.7 183.6 183.7 182.1 189.4 481,300 88,881,370 184.67 174.6 174.5 174.6 173.0 180.0 506,500 175.48 -1.24%
2021-02-11 0 186.0 184.6 186.0 183.4 186.7 172,947 31,999,602 185.03 176.7 175.4 176.7 174.3 177.4 182,002 175.82 1.64%
2021-02-10 0 183.0 182.8 183.0 179.4 186.3 879,872 161,026,652 183.01 173.9 173.7 173.9 170.5 177.0 925,941 173.91 1.27%
2021-02-09 0 180.7 180.7 181.0 176.5 182.8 1,077,168 193,565,531 179.70 171.7 171.7 172.0 167.7 173.7 1,133,567 170.76 2.09%
2021-02-08 0 177.0 176.5 177.0 176.1 181.8 611,060 108,780,778 178.02 168.2 167.7 168.2 167.3 172.8 643,054 169.16 -1.56%
2021-02-05 0 179.8 179.0 179.8 178.0 183.0 900,287 161,862,888 179.79 170.9 170.1 170.9 169.1 173.9 947,425 170.85 -2.18%
2021-02-04 0 183.8 183.3 183.8 178.7 187.7 1,229,512 225,213,890 183.17 174.7 174.2 174.7 169.8 178.4 1,293,887 174.06 -1.18%
2021-02-03 0 186.0 184.5 186.0 183.0 193.8 1,075,934 200,658,086 186.50 176.7 175.3 176.7 173.9 184.2 1,132,268 177.22 -2.31%
2021-02-02 0 190.4 190.4 190.5 181.0 191.0 1,446,866 272,170,262 188.11 180.9 180.9 181.0 172.0 181.5 1,522,622 178.75 6.73%
2021-02-01 0 178.4 178.4 178.7 170.6 184.1 1,079,687 193,904,444 179.59 169.5 169.5 169.8 162.1 174.9 1,136,218 170.66 4.57%
2021-01-29 0 170.6 170.6 170.8 167.6 175.3 1,612,084 277,115,729 171.90 162.1 162.1 162.3 159.3 166.6 1,696,490 163.35 2.28%
2021-01-28 0 166.8 166.8 167.0 165.1 176.6 1,766,325 302,170,378 171.07 158.5 158.5 158.7 156.9 167.8 1,858,807 162.56 -3.47%
2021-01-27 0 172.8 172.4 172.8 168.7 180.8 2,479,657 430,426,341 173.58 164.2 163.8 164.2 160.3 171.8 2,609,488 164.95 -7.10%
2021-01-26 0 186.0 185.3 186.0 183.0 196.6 1,146,766 213,285,501 185.99 176.7 176.1 176.7 173.9 186.8 1,206,809 176.74 -4.62%
2021-01-25 0 195.0 194.9 195.0 191.0 198.0 1,430,239 280,724,069 196.28 185.3 185.2 185.3 181.5 188.1 1,505,124 186.51 3.12%
2021-01-22 0 189.1 189.1 190.5 185.2 193.5 1,765,307 336,604,573 190.68 179.7 179.7 181.0 176.0 183.9 1,857,736 181.19 2.00%
2021-01-21 0 185.4 185.0 185.4 181.8 196.2 1,384,617 261,835,180 189.10 176.2 175.8 176.2 172.8 186.4 1,457,113 179.69 -2.16%
2021-01-20 0 189.5 188.7 189.5 181.0 194.1 3,743,326 704,359,427 188.16 180.1 179.3 180.1 172.0 184.4 3,939,321 178.80 4.70%
2021-01-19 0 181.0 180.8 181.0 176.1 181.4 939,031 167,882,480 178.78 172.0 171.8 172.0 167.3 172.4 988,197 169.89 1.29%
2021-01-18 0 178.7 178.6 178.7 171.2 183.0 1,053,869 188,558,530 178.92 169.8 169.7 169.8 162.7 173.9 1,109,048 170.02 -2.03%
2021-01-15 0 182.4 182.3 182.4 178.0 186.6 982,123 177,020,970 180.24 173.3 173.2 173.3 169.1 177.3 1,033,545 171.28 -2.46%
2021-01-14 0 187.0 186.2 187.0 183.1 188.5 488,600 91,000,225 186.25 177.7 176.9 177.7 174.0 179.1 514,182 176.98 1.08%
2021-01-13 0 185.0 183.9 185.0 183.6 195.0 648,126 120,861,824 186.48 175.8 174.8 175.8 174.5 185.3 682,061 177.20 -2.06%
2021-01-12 0 188.9 188.0 188.9 181.3 188.9 709,204 131,542,383 185.48 179.5 178.6 179.5 172.3 179.5 746,337 176.25 2.89%
2021-01-11 0 183.6 182.6 183.6 181.4 192.0 492,842 91,735,325 186.14 174.5 173.5 174.5 172.4 182.4 518,646 176.87 -2.34%
2021-01-08 0 188.0 185.5 188.0 183.8 192.2 786,254 147,035,376 187.01 178.6 176.3 178.6 174.7 182.6 827,421 177.70 1.62%
2021-01-07 0 185.0 184.8 185.0 177.3 187.0 1,974,554 363,504,969 184.09 175.8 175.6 175.8 168.5 177.7 2,077,939 174.94 1.20%
2021-01-06 0 182.8 182.8 183.1 182.2 199.9 1,720,193 320,330,771 186.22 173.7 173.7 174.0 173.1 190.0 1,810,260 176.95 -8.46%
2021-01-05 0 199.7 198.8 199.7 193.2 199.7 1,016,098 201,033,581 197.85 189.8 188.9 189.8 183.6 189.8 1,069,299 188.00 2.41%
2021-01-04 0 195.0 194.7 195.0 175.9 195.0 1,000,295 187,949,627 187.89 185.3 185.0 185.3 167.1 185.3 1,052,669 178.55 8.64%
2020-12-31 0 179.5 179.0 179.5 173.5 186.0 911,044 162,743,950 178.63 170.6 170.1 170.6 164.9 176.7 958,745 169.75 -2.18%
2020-12-30 0 183.5 182.4 183.5 181.1 186.7 390,222 71,756,279 183.89 174.4 173.3 174.4 172.1 177.4 410,653 174.74 0.99%
2020-12-29 0 181.7 180.3 181.7 179.7 187.9 713,964 129,917,623 181.97 172.7 171.3 172.7 170.8 178.6 751,346 172.91 -1.41%
2020-12-28 0 184.3 184.3 184.9 181.0 188.9 670,100 123,638,375 184.51 175.1 175.1 175.7 172.0 179.5 705,185 175.33 5.31%
2020-12-24 0 175.0 174.9 175.0 173.4 178.0 246,860 43,295,366 175.38 166.3 166.2 166.3 164.8 169.1 259,785 166.66 0.98%
2020-12-23 0 173.3 173.0 173.3 169.2 175.0 610,029 105,378,700 172.74 164.7 164.4 164.7 160.8 166.3 641,969 164.15 2.91%
2020-12-22 0 168.4 168.4 168.5 168.1 177.2 640,500 110,450,251 172.44 160.0 160.0 160.1 159.7 168.4 674,036 163.86 0.24%
2020-12-21 0 168.0 168.0 168.2 163.8 172.0 1,248,730 211,340,324 169.24 159.6 159.6 159.8 155.7 163.4 1,314,112 160.82 3.07%
2020-12-18 0 163.0 162.9 163.0 163.0 175.6 3,257,220 544,110,886 167.05 154.9 154.8 154.9 154.9 166.9 3,427,763 158.74 -2.98%
2020-12-17 0 168.0 167.8 168.0 167.3 173.7 1,447,202 246,959,484 170.65 159.6 159.5 159.6 159.0 165.1 1,522,975 162.16 0.48%
2020-12-16 0 167.2 167.2 167.5 161.5 169.0 1,731,731 287,453,098 165.99 158.9 158.9 159.2 153.5 160.6 1,822,402 157.73 4.57%
2020-12-15 0 159.9 159.7 159.9 158.0 160.4 611,809 97,773,559 159.81 151.9 151.8 151.9 150.1 152.4 643,842 151.86 1.78%
2020-12-14 0 157.1 157.1 157.3 152.2 159.7 442,800 69,616,670 157.22 149.3 149.3 149.5 144.6 151.8 465,984 149.40 -0.38%
2020-12-11 0 157.7 157.3 157.7 155.7 160.5 402,374 63,540,792 157.91 149.9 149.5 149.9 148.0 152.5 423,442 150.06 0.96%
2020-12-10 0 156.2 156.2 156.7 150.9 159.0 1,131,919 175,902,203 155.40 148.4 148.4 148.9 143.4 151.1 1,191,185 147.67 2.43%
2020-12-09 0 152.5 152.2 152.5 150.6 159.9 1,141,889 174,840,226 153.11 144.9 144.6 144.9 143.1 151.9 1,201,677 145.50 -3.48%
2020-12-08 0 158.0 157.8 158.0 156.0 160.5 1,474,942 232,321,454 157.51 150.1 149.9 150.1 148.2 152.5 1,552,168 149.68 1.67%
2020-12-07 0 155.4 155.4 155.9 148.2 156.5 869,219 133,677,487 153.79 147.7 147.7 148.1 140.8 148.7 914,730 146.14 4.86%
2020-12-04 0 148.2 148.0 148.2 143.0 148.7 1,362,420 199,207,073 146.22 140.8 140.6 140.8 135.9 141.3 1,433,754 138.94 3.42%
2020-12-03 0 143.3 143.3 144.0 136.5 144.7 1,313,708 187,289,270 142.57 136.2 136.2 136.8 129.7 137.5 1,382,492 135.47 3.99%
2020-12-02 0 137.8 137.6 137.8 135.2 138.9 646,300 89,013,933 137.73 130.9 130.8 130.9 128.5 132.0 680,139 130.88 1.77%
2020-12-01 0 135.4 135.3 135.4 130.5 137.5 1,210,449 160,671,642 132.74 128.7 128.6 128.7 124.0 130.7 1,273,826 126.13 3.75%
2020-11-30 0 130.5 130.4 130.5 128.4 134.8 11,593,059 1,518,690,437 131.00 124.0 123.9 124.0 122.0 128.1 12,200,054 124.48 -0.99%
2020-11-27 0 131.8 131.4 131.8 131.3 137.8 1,484,861 199,179,291 134.14 125.2 124.9 125.2 124.8 130.9 1,562,606 127.47 -3.65%
2020-11-26 0 136.8 136.7 136.8 133.3 138.8 1,222,241 165,477,749 135.39 130.0 129.9 130.0 126.7 131.9 1,286,236 128.65 0.66%
2020-11-25 0 135.9 135.0 135.9 132.9 140.5 1,263,400 171,155,102 135.47 129.1 128.3 129.1 126.3 133.5 1,329,550 128.73 -3.27%
2020-11-24 0 140.5 140.4 140.5 138.1 144.5 1,388,760 194,012,654 139.70 133.5 133.4 133.5 131.2 137.3 1,461,473 132.75 -0.85%
2020-11-23 0 141.7 141.0 141.7 139.2 144.5 1,565,500 221,233,505 141.32 134.6 134.0 134.6 132.3 137.3 1,647,467 134.29 0.57%
2020-11-20 0 140.9 140.9 141.0 134.3 141.1 899,535 124,793,876 138.73 133.9 133.9 134.0 127.6 134.1 946,633 131.83 5.07%
2020-11-19 0 134.1 134.0 134.1 130.0 139.0 1,498,658 202,068,014 134.83 127.4 127.3 127.4 123.5 132.1 1,577,125 128.12 -2.83%
2020-11-18 0 138.0 137.9 138.0 134.4 148.8 2,414,000 337,202,892 139.69 131.1 131.0 131.1 127.7 141.4 2,540,393 132.74 -6.76%
2020-11-17 0 148.0 147.8 148.0 145.3 149.0 942,330 138,543,819 147.02 140.6 140.4 140.6 138.1 141.6 991,669 139.71 0.82%
2020-11-16 0 146.8 146.4 146.8 143.0 148.2 1,032,686 150,623,017 145.86 139.5 139.1 139.5 135.9 140.8 1,086,756 138.60 3.75%
2020-11-13 0 141.5 141.2 141.5 133.9 142.3 1,365,164 189,509,611 138.82 134.5 134.2 134.5 127.2 135.2 1,436,642 131.91 5.91%
2020-11-12 0 133.6 133.6 133.8 130.2 134.8 647,700 85,901,055 132.62 127.0 127.0 127.1 123.7 128.1 681,613 126.03 4.54%
2020-11-11 0 127.8 127.4 127.8 125.7 132.3 1,083,301 139,423,471 128.70 121.4 121.1 121.4 119.4 125.7 1,140,021 122.30 -1.24%
2020-11-10 0 129.4 129.4 129.5 128.8 137.6 1,958,467 258,208,015 131.84 123.0 123.0 123.1 122.4 130.8 2,061,009 125.28 -5.41%
2020-11-09 0 136.8 136.8 137.0 131.2 138.8 790,900 107,585,893 136.03 130.0 130.0 130.2 124.7 131.9 832,310 129.26 4.43%
2020-11-06 0 131.0 130.5 131.0 127.9 131.3 992,379 129,239,748 130.23 124.5 124.0 124.5 121.5 124.8 1,044,338 123.75 0.08%
2020-11-05 0 130.9 130.5 130.9 127.0 132.0 1,484,350 193,255,700 130.20 124.4 124.0 124.4 120.7 125.4 1,562,068 123.72 1.47%
2020-11-04 0 129.0 128.8 129.0 125.5 129.1 553,200 70,664,624 127.74 122.6 122.4 122.6 119.3 122.7 582,165 121.38 1.10%
2020-11-03 0 127.6 127.4 127.6 126.4 128.0 388,700 49,567,620 127.52 121.3 121.1 121.3 120.1 121.6 409,052 121.18 1.27%
2020-11-02 0 126.0 125.5 126.0 124.6 126.8 410,173 51,578,285 125.75 119.7 119.3 119.7 118.4 120.5 431,649 119.49 1.20%
2020-10-30 0 124.5 124.5 124.6 123.8 129.0 503,100 63,371,707 125.96 118.3 118.3 118.4 117.6 122.6 529,442 119.70 -0.88%
2020-10-29 0 125.6 125.4 126.0 121.0 128.4 616,650 77,867,166 126.27 119.4 119.2 119.7 115.0 122.0 648,937 119.99 -0.95%
2020-10-28 0 126.8 126.8 126.9 125.4 129.5 575,800 73,438,920 127.54 120.5 120.5 120.6 119.2 123.1 605,948 121.20 0.24%
2020-10-27 0 126.5 126.5 126.6 117.7 126.5 681,100 84,225,602 123.66 120.2 120.2 120.3 111.8 120.2 716,761 117.51 2.85%
2020-10-23 0 123.0 122.7 123.0 122.0 125.9 480,924 59,497,698 123.72 116.9 116.6 116.9 115.9 119.6 506,104 117.56 -1.52%
2020-10-22 0 124.9 124.5 124.9 123.0 127.5 768,050 95,562,822 124.42 118.7 118.3 118.7 116.9 121.2 808,264 118.23 -2.04%
2020-10-21 0 127.5 127.0 127.5 126.2 128.8 515,695 65,773,187 127.54 121.2 120.7 121.2 119.9 122.4 542,696 121.20 0.24%
2020-10-20 0 127.2 127.2 127.4 122.6 128.2 726,751 91,509,738 125.92 120.9 120.9 121.1 116.5 121.8 764,803 119.65 4.09%
2020-10-19 0 122.2 122.2 122.6 121.5 125.9 564,385 69,648,147 123.41 116.1 116.1 116.5 115.5 119.6 593,935 117.27 -2.40%
2020-10-16 0 125.2 125.0 125.2 120.5 125.2 577,000 71,392,484 123.73 119.0 118.8 119.0 114.5 119.0 607,211 117.57 2.62%
2020-10-15 0 122.0 121.9 122.0 121.2 124.0 886,003 108,504,844 122.47 115.9 115.8 115.9 115.2 117.8 932,393 116.37 0.00%
2020-10-14 0 122.0 122.0 122.3 121.5 126.4 556,115 68,080,922 122.42 115.9 115.9 116.2 115.5 120.1 585,232 116.33 -2.48%
2020-10-12 0 125.1 125.1 125.2 120.0 126.0 1,351,979 165,974,721 122.76 118.9 118.9 119.0 114.0 119.7 1,422,767 116.66 4.16%
2020-10-09 0 120.1 120.0 120.1 115.5 120.8 1,298,325 154,371,245 118.90 114.1 114.0 114.1 109.8 114.8 1,366,303 112.98 3.98%
2020-10-08 0 115.5 115.5 115.8 115.1 116.2 177,400 20,514,530 115.64 109.8 109.8 110.0 109.4 110.4 186,688 109.89 0.00%
2020-10-07 0 115.5 114.2 115.5 113.6 117.4 510,992 59,289,218 116.03 109.8 108.5 109.8 107.9 111.6 537,747 110.25 -1.70%
2020-10-06 0 117.5 117.3 117.5 116.0 118.3 528,700 62,236,930 117.72 111.7 111.5 111.7 110.2 112.4 556,382 111.86 1.47%
2020-10-05 0 115.8 115.8 116.0 111.1 118.3 1,154,917 133,903,011 115.94 110.0 110.0 110.2 105.6 112.4 1,215,387 110.17 4.89%
2020-09-30 0 110.4 110.4 110.6 110.0 111.7 474,300 52,599,738 110.90 104.9 104.9 105.1 104.5 106.1 499,134 105.38 -0.45%
2020-09-29 0 110.9 110.2 110.9 109.8 111.0 512,708 56,701,704 110.59 105.4 104.7 105.4 104.3 105.5 539,553 105.09 0.45%
2020-09-28 0 110.4 109.5 110.4 109.0 110.8 1,149,600 125,940,975 109.55 104.9 104.1 104.9 103.6 105.3 1,209,791 104.10 0.64%
2020-09-25 0 109.7 109.4 109.7 109.1 111.0 660,229 72,562,923 109.91 104.2 104.0 104.2 103.7 105.5 694,798 104.44 0.00%
2020-09-24 0 109.7 109.7 110.0 108.8 110.0 634,938 69,483,559 109.43 104.2 104.2 104.5 103.4 104.5 668,182 103.99 0.18%
2020-09-23 0 109.5 109.5 109.8 109.1 111.3 909,628 99,976,761 109.91 104.1 104.1 104.3 103.7 105.8 957,255 104.44 -1.08%
2020-09-22 0 110.7 110.2 110.7 109.1 111.0 1,169,324 128,761,197 110.12 105.2 104.7 105.2 103.7 105.5 1,230,548 104.64 0.18%
2020-09-21 0 110.5 110.2 110.5 108.5 110.9 448,400 49,301,400 109.95 105.0 104.7 105.0 103.1 105.4 471,878 104.48 0.91%
2020-09-18 0 109.5 109.5 109.8 108.8 110.5 635,237 69,582,480 109.54 104.1 104.1 104.3 103.4 105.0 668,497 104.09 0.00%
2020-09-17 0 109.5 109.5 109.8 108.9 112.3 1,180,500 129,266,325 109.50 104.1 104.1 104.3 103.5 106.7 1,242,309 104.05 -1.71%
2020-09-16 0 111.4 111.4 111.5 110.6 115.0 744,900 83,675,997 112.33 105.9 105.9 106.0 105.1 109.3 783,902 106.74 -2.45%
2020-09-15 0 114.2 114.0 114.2 113.0 114.8 758,300 86,282,445 113.78 108.5 108.3 108.5 107.4 109.1 798,003 108.12 1.06%
2020-09-14 0 113.0 112.7 113.0 111.2 113.0 1,410,100 158,261,065 112.23 107.4 107.1 107.4 105.7 107.4 1,483,931 106.65 1.62%
2020-09-11 0 111.2 111.0 111.4 109.0 111.5 659,500 72,720,790 110.27 105.7 105.5 105.9 103.6 106.0 694,030 104.78 1.46%
2020-09-10 0 109.6 109.6 110.0 109.0 111.9 843,805 93,332,672 110.61 104.1 104.1 104.5 103.6 106.3 887,985 105.11 -0.81%
2020-09-09 0 110.5 110.5 110.8 108.2 111.1 1,507,579 165,623,510 109.86 105.0 105.0 105.3 102.8 105.6 1,586,514 104.39 1.19%
2020-09-08 0 109.2 109.2 110.0 108.2 111.0 1,023,350 112,103,061 109.55 103.8 103.8 104.5 102.8 105.5 1,076,931 104.09 -1.53%
2020-09-07 0 110.9 110.1 110.9 107.9 113.0 1,264,815 138,637,957 109.61 105.4 104.6 105.4 102.5 107.4 1,331,039 104.16 -0.54%
2020-09-04 0 111.5 111.5 111.7 110.0 113.0 1,517,400 168,990,145 111.37 106.0 106.0 106.1 104.5 107.4 1,596,849 105.83 -2.87%
2020-09-03 0 114.8 114.8 114.9 113.1 120.4 1,609,800 189,691,974 117.84 109.1 109.1 109.2 107.5 114.4 1,694,087 111.97 -2.38%
2020-09-02 0 117.6 117.4 117.6 117.0 123.0 2,096,200 251,756,896 120.10 111.7 111.6 111.7 111.2 116.9 2,205,954 114.13 -4.70%
2020-09-01 0 123.4 123.0 123.4 117.0 127.8 1,773,026 218,340,432 123.15 117.3 116.9 117.3 111.2 121.4 1,865,859 117.02 -2.76%
2020-08-31 0 126.9 126.8 126.9 122.0 130.6 2,700,791 342,039,600 126.64 120.6 120.5 120.6 115.9 124.1 2,842,200 120.34 1.12%
2020-08-28 0 125.5 125.1 125.5 119.6 125.8 1,659,945 205,549,219 123.83 119.3 118.9 119.3 113.6 119.5 1,746,857 117.67 4.58%
2020-08-27 0 120.0 120.0 120.1 116.0 120.0 1,879,500 221,824,324 118.02 114.0 114.0 114.1 110.2 114.0 1,977,908 112.15 1.78%
2020-08-26 0 117.9 117.8 117.9 113.1 118.6 1,691,000 197,893,165 117.03 112.0 111.9 112.0 107.5 112.7 1,779,538 111.20 3.79%
2020-08-25 0 113.6 112.9 113.6 111.8 115.3 950,640 107,842,292 113.44 107.9 107.3 107.9 106.2 109.6 1,000,414 107.80 -1.73%
2020-08-24 0 115.6 115.5 115.6 109.4 116.0 2,521,500 285,663,214 113.29 109.8 109.8 109.8 104.0 110.2 2,653,522 107.65 4.71%
2020-08-21 0 110.4 110.4 110.5 109.8 110.7 1,353,500 149,184,144 110.22 104.9 104.9 105.0 104.3 105.2 1,424,367 104.74 0.09%
2020-08-20 0 110.3 110.2 110.3 109.1 110.3 1,221,000 134,211,174 109.92 104.8 104.7 104.8 103.7 104.8 1,284,930 104.45 0.27%
2020-08-19 0 110.0 110.0 110.1 108.8 111.5 1,261,522 138,822,703 110.04 104.5 104.5 104.6 103.4 106.0 1,327,573 104.57 -0.27%
2020-08-18 0 110.3 110.1 110.3 108.1 110.4 1,322,300 144,611,285 109.36 104.8 104.6 104.8 102.7 104.9 1,391,534 103.92 1.10%
2020-08-17 0 109.1 109.1 109.4 107.1 110.1 950,300 103,475,452 108.89 103.7 103.7 104.0 101.8 104.6 1,000,056 103.47 -1.00%
2020-08-14 0 110.2 110.0 110.2 109.5 111.2 1,791,590 197,297,817 110.12 104.7 104.5 104.7 104.1 105.7 1,885,395 104.65 -0.81%
2020-08-13 0 111.1 111.1 111.2 109.2 113.4 2,665,704 295,793,351 110.96 105.6 105.6 105.7 103.8 107.8 2,805,276 105.44 1.93%
2020-08-12 0 109.0 109.0 109.4 107.7 114.0 4,438,727 487,330,846 109.79 103.6 103.6 104.0 102.3 108.3 4,671,132 104.33 -0.55%
2020-08-11 0 109.6 109.6 109.8 109.1 111.0 3,019,800 331,132,990 109.65 104.1 104.1 104.3 103.7 105.5 3,177,912 104.20 -0.63%
2020-08-10 0 110.3 110.1 110.3 105.2 113.0 5,687,688 625,085,993 109.90 104.8 104.6 104.8 99.97 107.4 5,985,487 104.43 -2.65%
2020-08-07 0 113.3 113.2 113.3 110.1 119.0 33,927,611 3,926,803,318 115.74 107.7 107.6 107.7 104.6 113.1 35,704,009 109.98

Webb-site Database - Powered By Linux Group

Back to top